[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBS":3,"homepage-market-summary":30,"stock-historical-EBS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EBS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Emergent Biosolutions, Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Emergent BioSolutions Inc offers public health products to the government and healthcare providers. Company operates in three segments namely Commercial Product, MCM Products, and Services segment. The Commercial Product Segment consisting of Nasal Spray; the MCM Products Segment consisting of Anthrax-MCM products, Smallpox-MCM products and Other Products and the Services Segment consisting of Bioservices portfolio. Geographically, the company operates in United States, Canada, and Others. It derives maximum revenue from United states. The company's products include: NARCAN Nasal Spray, KLOXXADO Nasal Spray, ACAM2000, ANTHRASIL, BAT, BioThrax, CNJ-016, raxibacumab injection, Ebanga, and others.","900","Gaithersburg, MD",false,{"close":16,"open":17,"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},6.33,6.41,6.24,6.37,-0.04,-0.63,611491.836527,7039,6.3177,14.06,4.36,979853.083478568,20.3,5000,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1058371,386305370.869642,34.11,"2025-04-22",[181,182,191,200,210,220,230,239,248,259,270,279,290,299,309,320,328,339,349,358,366,373,381,392,401,410,419,428,438,447,458,469,480,490,498,506,516,526,535,543,552,562,572,582,592,601,610,619,629,639,649,657,666,674,683,687,694,699,706,712,721,728,735,742,750,757,764,771,778,781,787,794,800,806,814,818,825,830,836,841,848,853,859,864,870,875,880,885,893,902,909,915,921,928,935,939,943,949,954,960,966,972,980,987,993,999,1004,1011,1015,1019,1024,1027,1031,1035,1039,1045,1052,1059,1064,1069,1074,1080,1085,1089,1093,1098,1102,1107,1110,1114,1118,1122,1125,1128,1132,1136,1141,1144,1148,1152,1156,1159,1163,1167,1171,1174,1179,1186,1191,1197,1203,1209,1217,1224,1231,1237,1244,1252,1257,1264,1272,1279,1286,1290,1294,1300,1307,1314,1322,1329,1336,1343,1350,1359,1365,1373,1379,1386,1391,1396,1402,1410,1416,1423,1431,1438,1445,1452,1461,1468,1476,1482,1488,1494,1499,1505,1511,1515,1520,1526,1532,1538,1542,1547,1552,1558,1562,1567,1574,1580,1585,1592,1598,1604,1609,1615,1620,1627,1635,1640,1646,1654,1661,1668,1674,1678,1685,1692,1699,1704,1711,1718,1726,1729,1736,1741,1746,1753,1757,1762,1768,1776,1780,1787,1793,1798,1804,1810,1817,1823,1829,1835,1839,1844,1849,1854,1860,1865,1868,1871,1874,1878,1883,1886,1891,1894,1898,1901,1906,1911,1915,1920,1923,1927,1930,1933,1937,1942,1946,1952,1955,1959,1963,1967,1971,1974,1977,1982,1985,1990,1994,2000,2006,2010,2014,2020,2025,2032,2038,2044,2051,2056,2059,2065,2070,2074,2078,2084,2088,2092,2097,2101,2105,2111,2117,2121,2126,2130,2135,2141,2145,2150,2154,2159,2162,2167,2170,2174,2180,2185,2189,2194,2197,2202,2209,2213,2218,2221,2225,2228,2232,2236,2240,2243,2247,2251,2254,2259,2264,2269,2273,2280,2286,2291,2298,2304,2311,2316,2323,2329,2334,2339,2342,2346,2351],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",6.56,6.29,-0.23,-3.48,810328.065564,10788,6.3798,{"date":192,"open":193,"high":193,"low":184,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",6.88,6.6,-0.32,-4.62,760581.57634,9153,6.6309,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":107,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",6.82,6.995,6.7452,6.92,0.87,745108.524034,9369,6.9032,{"date":211,"open":212,"high":213,"low":194,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",6.75,6.95,6.86,0.07,1.03,682897.829102,7594,6.8417,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",6.79,6.845,6.67,0.02,0.3,631361.831177,7582,6.7671,{"date":231,"open":194,"high":232,"low":184,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",6.8699,6.77,0.1,1.5,914341.087251,9463,6.7217,{"date":240,"open":241,"high":214,"low":242,"close":224,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",6.73,6.58,-0.09,-1.33,1055097.752418,10191,6.7118,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",6.61,6.89,6.54,6.76,0.21,3.21,1144157.159638,9269,6.761,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",6.8,6.8962,6.48,6.55,-0.25,-3.68,1512584.484947,15635,6.6552,{"date":271,"open":272,"high":273,"low":233,"close":261,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",6.98,7.045,-0.22,-3.13,1874479.851239,11759,6.8468,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",6.84,7.05,6.795,7.02,0.27,4,1378605.112131,15589,6.9392,{"date":291,"open":292,"high":261,"low":293,"close":212,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",6.4,6.39,0.39,6.13,1610165.412782,14672,6.6964,{"date":300,"open":301,"high":302,"low":303,"close":301,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",6.36,6.47,6.23,-0.02,-0.31,1022718.764907,11203,6.3442,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",6.21,6.5,6.175,6.38,0.15,2.41,683735.754557,8419,6.3698,{"date":321,"open":322,"high":293,"low":323,"close":303,"change":324,"percent_change":295,"volume":325,"transactions":326,"vwap":327},"2026-09-11",5.98,5.875,0.36,1299158.052962,11855,6.1934,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",5.59,5.99,5.5,5.87,0.19,3.35,2391940.139386,16139,5.8536,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":195,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",5.96,6.04,5.605,5.68,-5.33,1174066.508197,11746,5.7427,{"date":350,"open":351,"high":351,"low":341,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",6.15,6,-0.21,-3.38,703242.45738,8987,6.0147,{"date":359,"open":360,"high":361,"low":362,"close":311,"change":304,"percent_change":195,"volume":363,"transactions":364,"vwap":365},"2026-09-04",6.26,6.3,6.14,998574.679543,10157,6.2291,{"date":367,"open":184,"high":194,"low":368,"close":303,"change":186,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",5.97,-3.56,1098035.550637,11501,6.1839,{"date":374,"open":303,"high":312,"low":303,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",6.46,0.24,3.86,1032693.863969,11324,6.4188,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",6.16,6.285,5.995,6.22,0.12,1.97,972440.617495,10339,6.1544,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":334,"percent_change":255,"volume":398,"transactions":399,"vwap":400},"2026-08-31",5.88,6.115,5.8,6.1,1126461.361805,8571,6.0659,{"date":402,"open":341,"high":403,"low":394,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",6.11,5.91,-0.03,-0.51,1244042.771551,11520,5.9557,{"date":411,"open":322,"high":412,"low":413,"close":414,"change":405,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",6.005,5.75,5.94,-0.5,1304342.71739,12374,5.8969,{"date":420,"open":421,"high":352,"low":422,"close":368,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",5.56,5.55,0.33,5.85,1165906.310869,12009,5.8462,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",5.2,5.67,5.64,0.46,8.88,1362809.671012,12388,5.5406,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":234,"percent_change":388,"volume":444,"transactions":445,"vwap":446},"2026-08-24",5.02,5.22,5,5.18,871184.481146,10199,5.1432,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",4.79,5.105,4.75,5.08,0.26,5.39,1418590.831633,13446,4.9715,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",4.88,4.935,4.58,4.82,-0.07,-1.43,1509454.915259,13470,4.799,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",4.81,4.92,4.735,4.89,0.23,4.94,1536365.860059,12195,4.8353,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",4.46,4.67,4.66,0.16,3.56,746124.277836,8709,4.6178,{"date":491,"open":492,"high":462,"low":493,"close":492,"change":243,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",4.5,4.43,-1.96,693123.28019,8667,4.4891,{"date":499,"open":492,"high":483,"low":500,"close":501,"change":234,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",4.45,4.59,2.23,1094268.781308,13253,4.5918,{"date":507,"open":508,"high":509,"low":500,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",4.52,4.73,4.49,-0.06,-1.32,1459619.29128,15140,4.5837,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":234,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",4.42,4.64,4.38,4.55,2.25,1697738.94801,20683,4.5173,{"date":527,"open":528,"high":529,"low":530,"close":500,"change":304,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",4.47,4.53,4.3699,-0.45,1752104.585976,20296,4.4536,{"date":536,"open":537,"high":537,"low":26,"close":528,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",4.72,-0.37,-7.64,4309876.211812,41451,4.4632,{"date":544,"open":545,"high":422,"low":471,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",5.4,4.84,-0.47,-8.85,3125653.238367,31581,5.0659,{"date":553,"open":554,"high":368,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",5.95,5.06,5.31,-2.23,-29.58,4247480.488655,39696,5.319,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":405,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",7.64,7.7,7.52,7.54,-0.4,555685.229921,8680,7.5676,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":485,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",7.46,7.63,7.35,7.57,2.16,488892.923148,8852,7.5668,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":334,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",7.38,7.415,7.2,7.41,2.63,440382.228344,8588,7.3439,{"date":593,"open":594,"high":595,"low":282,"close":596,"change":20,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",7.28,7.32,7.22,-0.55,487171.012693,7032,7.1609,{"date":602,"open":595,"high":603,"low":604,"close":605,"change":243,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",7.45,7.19,7.26,-1.22,472036.255416,6989,7.2704,{"date":611,"open":612,"high":613,"low":604,"close":576,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",7.25,7.455,0.04,0.55,572637.968524,10874,7.3224,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":304,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",7.34,7.43,7.21,7.31,-0.27,572884.671465,8255,7.2904,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":215,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",7.36,7.5,7.2928,7.33,0.96,634628.731407,8788,7.3665,{"date":640,"open":641,"high":642,"low":643,"close":605,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",7.51,7.65,7.235,-0.24,-3.2,553904.479859,8697,7.2932,{"date":650,"open":632,"high":651,"low":574,"close":632,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",7.6,-0.08,-1.06,660110.75994,11122,7.5085,{"date":658,"open":642,"high":659,"low":660,"close":661,"change":464,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",7.73,7.56,7.58,-0.92,389703.084223,6408,7.6015,{"date":667,"open":668,"high":669,"low":660,"close":642,"change":20,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",7.62,7.67,-0.52,440792.808487,8468,7.6279,{"date":675,"open":577,"high":676,"low":677,"close":678,"change":107,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",7.71,7.49,7.69,0.79,579485.779874,7164,7.6372,{"date":684,"open":677,"high":669,"low":677,"close":575,"change":511,"percent_change":685,"volume":686,"transactions":9,"vwap":575},"2026-07-17",-0.78,604300,{"date":688,"open":689,"high":690,"low":575,"close":678,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":678},"2026-07-16",7.85,7.92,-0.2,-2.53,846900,{"date":695,"open":566,"high":690,"low":696,"close":697,"change":294,"percent_change":430,"volume":698,"transactions":9,"vwap":697},"2026-07-15",7.42,7.89,861700,{"date":700,"open":701,"high":702,"low":703,"close":632,"change":406,"percent_change":704,"volume":705,"transactions":9,"vwap":632},"2026-07-14",7.95,8.01,7.39,-6.37,1204700,{"date":707,"open":708,"high":709,"low":710,"close":702,"change":20,"percent_change":415,"volume":711,"transactions":9,"vwap":702},"2026-07-13",7.97,8.15,7.94,675700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",8.2,8.23,7.93,8.05,-0.13,-1.59,1205700,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":614,"percent_change":53,"volume":727,"transactions":9,"vwap":726},"2026-07-09",8.14,8.37,8.04,8.18,644200,{"date":729,"open":730,"high":731,"low":725,"close":723,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":723},"2026-07-08",8.13,8.28,-0.15,-1.81,847800,{"date":736,"open":737,"high":738,"low":739,"close":737,"change":740,"percent_change":82,"volume":741,"transactions":9,"vwap":737},"2026-07-07",8.29,8.43,8.17,0.11,675400,{"date":743,"open":744,"high":745,"low":746,"close":726,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":726},"2026-07-06",8.24,8.3,8.16,-0.1,-1.21,610700,{"date":751,"open":752,"high":753,"low":754,"close":731,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":731},"2026-07-02",8.39,8.53,8.12,0,576000,{"date":758,"open":759,"high":760,"low":761,"close":731,"change":747,"percent_change":762,"volume":763,"transactions":9,"vwap":731},"2026-07-01",8.31,8.63,8.27,-1.19,555400,{"date":765,"open":752,"high":766,"low":767,"close":768,"change":652,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-30",8.52,8.22,8.38,-0.95,730500,{"date":772,"open":773,"high":774,"low":759,"close":775,"change":464,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-29",8.55,8.59,8.46,-0.82,694900,{"date":779,"open":701,"high":753,"low":701,"close":753,"change":615,"percent_change":251,"volume":780,"transactions":9,"vwap":753},"2026-06-26",2119400,{"date":782,"open":768,"high":783,"low":689,"close":784,"change":531,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",8.45,7.98,-5.34,971100,{"date":788,"open":789,"high":790,"low":789,"close":738,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":738},"2026-06-24",8.03,8.54,0.42,5.24,891800,{"date":795,"open":796,"high":797,"low":796,"close":702,"change":485,"percent_change":798,"volume":799,"transactions":9,"vwap":702},"2026-06-23",7.8,8.07,2.04,838600,{"date":801,"open":723,"high":802,"low":803,"close":689,"change":732,"percent_change":804,"volume":805,"transactions":9,"vwap":689},"2026-06-22",8.26,7.83,-1.88,1558100,{"date":807,"open":767,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",8.32,7.9,8,-0.14,-1.72,2229000,{"date":815,"open":803,"high":737,"low":803,"close":723,"change":294,"percent_change":816,"volume":817,"transactions":9,"vwap":723},"2026-06-17",5.03,990500,{"date":819,"open":737,"high":820,"low":661,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-16",8.34,7.75,-0.54,-6.51,1824400,{"date":826,"open":775,"high":827,"low":715,"close":737,"change":405,"percent_change":828,"volume":829,"transactions":9,"vwap":737},"2026-06-15",8.49,-0.36,688700,{"date":831,"open":832,"high":833,"low":761,"close":808,"change":464,"percent_change":834,"volume":835,"transactions":9,"vwap":808},"2026-06-12",8.33,8.47,-0.83,476700,{"date":837,"open":715,"high":827,"low":838,"close":752,"change":315,"percent_change":839,"volume":840,"transactions":9,"vwap":752},"2026-06-11",8.11,1.82,678000,{"date":842,"open":809,"high":843,"low":844,"close":744,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":744},"2026-06-10",8.25,7.88,0.29,3.65,780400,{"date":849,"open":810,"high":746,"low":660,"close":701,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":701},"2026-06-09",-0.05,-0.62,818300,{"date":854,"open":855,"high":832,"low":856,"close":810,"change":464,"percent_change":857,"volume":858,"transactions":9,"vwap":810},"2026-06-08",8.21,7.99,-0.87,605400,{"date":860,"open":768,"high":861,"low":701,"close":797,"change":538,"percent_change":862,"volume":863,"transactions":9,"vwap":797},"2026-06-05",8.51,-4.38,701600,{"date":865,"open":789,"high":827,"low":789,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-04",8.44,0.51,6.43,935600,{"date":871,"open":714,"high":759,"low":678,"close":716,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":716},"2026-06-03",-0.28,-3.41,1042100,{"date":876,"open":877,"high":833,"low":730,"close":855,"change":872,"percent_change":878,"volume":879,"transactions":9,"vwap":855},"2026-06-02",8.42,-3.3,802400,{"date":881,"open":882,"high":882,"low":827,"close":827,"change":21,"percent_change":883,"volume":884,"transactions":9,"vwap":827},"2026-06-01",9,-6.91,852300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":511,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-29",9.21,9.37,9.11,9.12,-0.65,1157300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-28",8.9,9.4,8.78,9.18,0.18,2,880100,{"date":903,"open":904,"high":905,"low":906,"close":882,"change":718,"percent_change":907,"volume":908,"transactions":9,"vwap":882},"2026-05-27",9.22,9.34,8.97,-1.42,821100,{"date":910,"open":790,"high":911,"low":766,"close":912,"change":913,"percent_change":717,"volume":914,"transactions":9,"vwap":912},"2026-05-26",9.29,9.13,0.68,1082800,{"date":916,"open":752,"high":917,"low":918,"close":783,"change":919,"percent_change":635,"volume":920,"transactions":9,"vwap":783},"2026-05-22",8.6,8.35,0.08,986700,{"date":922,"open":746,"high":923,"low":924,"close":724,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":724},"2026-05-21",8.4,8.08,0.22,2.7,554300,{"date":929,"open":930,"high":923,"low":931,"close":709,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":709},"2026-05-20",8.09,8.06,0.09,1.12,614600,{"date":936,"open":931,"high":731,"low":810,"close":931,"change":464,"percent_change":937,"volume":938,"transactions":9,"vwap":931},"2026-05-19",-0.86,671900,{"date":940,"open":761,"high":753,"low":797,"close":730,"change":334,"percent_change":941,"volume":942,"transactions":9,"vwap":730},"2026-05-18",2.39,863600,{"date":944,"open":945,"high":726,"low":946,"close":710,"change":625,"percent_change":947,"volume":948,"transactions":9,"vwap":710},"2026-05-15",8.1,7.91,-3.29,508200,{"date":950,"open":731,"high":790,"low":709,"close":855,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":855},"2026-05-14",-0.12,-1.44,598600,{"date":955,"open":877,"high":956,"low":745,"close":832,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":832},"2026-05-13",8.5,-0.17,-2,574900,{"date":961,"open":962,"high":963,"low":820,"close":956,"change":531,"percent_change":964,"volume":965,"transactions":9,"vwap":956},"2026-05-12",8.83,8.95,-5.03,606400,{"date":967,"open":968,"high":969,"low":963,"close":963,"change":597,"percent_change":970,"volume":971,"transactions":9,"vwap":963},"2026-05-11",9.59,9.66,-5.79,633500,{"date":973,"open":912,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-08",9.64,9.1,9.5,0.37,4.05,982500,{"date":981,"open":982,"high":983,"low":984,"close":912,"change":985,"percent_change":423,"volume":986,"transactions":9,"vwap":912},"2026-05-07",9.07,9.51,9.05,0.03,654700,{"date":988,"open":989,"high":888,"low":990,"close":975,"change":991,"percent_change":615,"volume":992,"transactions":9,"vwap":975},"2026-05-06",9.17,9.08,0.05,664700,{"date":994,"open":995,"high":996,"low":997,"close":984,"change":867,"percent_change":368,"volume":998,"transactions":9,"vwap":984},"2026-05-05",8.69,9.54,8.67,1336900,{"date":1000,"open":768,"high":1001,"low":843,"close":790,"change":215,"percent_change":1002,"volume":1003,"transactions":9,"vwap":790},"2026-05-04",8.64,0.83,839200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":833,"change":376,"percent_change":1009,"volume":1010,"transactions":9,"vwap":833},"2026-05-01",8.99,9.32,7.53,2.92,1407300,{"date":1012,"open":931,"high":724,"low":856,"close":715,"change":376,"percent_change":1013,"volume":1014,"transactions":9,"vwap":715},"2026-04-30",3,824800,{"date":1016,"open":714,"high":714,"low":689,"close":856,"change":644,"percent_change":1017,"volume":1018,"transactions":9,"vwap":856},"2026-04-29",-2.92,604600,{"date":1020,"open":945,"high":715,"low":945,"close":715,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":715},"2026-04-28",0.2,2.49,572400,{"date":1025,"open":810,"high":767,"low":810,"close":789,"change":755,"percent_change":755,"volume":1026,"transactions":9,"vwap":789},"2026-04-27",456100,{"date":1028,"open":931,"high":930,"low":708,"close":789,"change":511,"percent_change":1029,"volume":1030,"transactions":9,"vwap":789},"2026-04-24",-0.74,398600,{"date":1032,"open":744,"high":745,"low":856,"close":930,"change":691,"percent_change":1033,"volume":1034,"transactions":9,"vwap":930},"2026-04-23",-2.41,325700,{"date":1036,"open":838,"high":808,"low":930,"close":737,"change":845,"percent_change":1037,"volume":1038,"transactions":9,"vwap":737},"2026-04-22",3.62,404000,{"date":1040,"open":759,"high":752,"low":1041,"close":810,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":810},"2026-04-21",7.96,-0.35,-4.19,564900,{"date":1046,"open":1047,"high":1048,"low":832,"close":918,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":918},"2026-04-20",8.68,8.79,-0.46,-5.22,546500,{"date":1053,"open":895,"high":1054,"low":1055,"close":1056,"change":334,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-17",9.02,8.7,8.81,2.2,604200,{"date":1060,"open":760,"high":1061,"low":866,"close":1062,"change":20,"percent_change":1049,"volume":1063,"transactions":9,"vwap":1062},"2026-04-16",8.8,8.62,537100,{"date":1065,"open":1001,"high":1066,"low":917,"close":1067,"change":755,"percent_change":755,"volume":1068,"transactions":9,"vwap":1067},"2026-04-15",8.77,8.66,457000,{"date":1070,"open":737,"high":1071,"low":737,"close":1067,"change":791,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1067},"2026-04-14",8.84,5.1,800600,{"date":1075,"open":1076,"high":802,"low":689,"close":744,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":744},"2026-04-13",7.86,0.28,3.52,551100,{"date":1081,"open":923,"high":923,"low":716,"close":1041,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1041},"2026-04-10",-0.49,-5.8,596000,{"date":1086,"open":843,"high":753,"low":843,"close":783,"change":107,"percent_change":1087,"volume":1088,"transactions":9,"vwap":783},"2026-04-09",0.72,415700,{"date":1090,"open":709,"high":752,"low":838,"close":752,"change":1091,"percent_change":193,"volume":1092,"transactions":9,"vwap":752},"2026-04-08",0.54,635400,{"date":1094,"open":810,"high":924,"low":1095,"close":689,"change":265,"percent_change":1096,"volume":1097,"transactions":9,"vwap":689},"2026-04-07",7.74,-3.09,1320500,{"date":1099,"open":855,"high":808,"low":930,"close":945,"change":718,"percent_change":1100,"volume":1101,"transactions":9,"vwap":945},"2026-04-06",-1.58,557900,{"date":1103,"open":767,"high":1104,"low":797,"close":715,"change":732,"percent_change":1105,"volume":1106,"transactions":9,"vwap":715},"2026-04-02",8.36,-1.79,880400,{"date":1108,"open":820,"high":790,"low":820,"close":768,"change":919,"percent_change":635,"volume":1109,"transactions":9,"vwap":768},"2026-04-01",912900,{"date":1111,"open":802,"high":820,"low":709,"close":745,"change":122,"percent_change":1112,"volume":1113,"transactions":9,"vwap":745},"2026-03-31",3.11,760100,{"date":1115,"open":945,"high":723,"low":710,"close":717,"change":387,"percent_change":1116,"volume":1117,"transactions":9,"vwap":717},"2026-03-30",1.51,833700,{"date":1119,"open":789,"high":709,"low":809,"close":716,"change":732,"percent_change":1120,"volume":1121,"transactions":9,"vwap":716},"2026-03-27",-1.86,639700,{"date":1123,"open":855,"high":738,"low":702,"close":924,"change":718,"percent_change":1100,"volume":1124,"transactions":9,"vwap":924},"2026-03-26",927800,{"date":1126,"open":754,"high":783,"low":754,"close":855,"change":1021,"percent_change":1127,"volume":901,"transactions":9,"vwap":855},"2026-03-25",2.5,{"date":1129,"open":1041,"high":945,"low":1130,"close":702,"change":20,"percent_change":415,"volume":1131,"transactions":9,"vwap":702},"2026-03-24",7.87,780300,{"date":1133,"open":855,"high":768,"low":716,"close":717,"change":811,"percent_change":1134,"volume":1135,"transactions":9,"vwap":717},"2026-03-23",-1.71,844500,{"date":1137,"open":723,"high":715,"low":708,"close":1138,"change":740,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-20",8.19,1.36,2027300,{"date":1142,"open":710,"high":855,"low":689,"close":924,"change":919,"percent_change":46,"volume":1143,"transactions":9,"vwap":924},"2026-03-19",696900,{"date":1145,"open":789,"high":838,"low":708,"close":810,"change":652,"percent_change":1146,"volume":1147,"transactions":9,"vwap":810},"2026-03-18",-0.99,604900,{"date":1149,"open":877,"high":738,"low":924,"close":924,"change":265,"percent_change":1150,"volume":1151,"transactions":9,"vwap":924},"2026-03-17",-3,728400,{"date":1153,"open":855,"high":923,"low":739,"close":832,"change":453,"percent_change":1154,"volume":1155,"transactions":9,"vwap":832},"2026-03-16",3.22,530200,{"date":1157,"open":715,"high":866,"low":702,"close":797,"change":511,"percent_change":1029,"volume":1158,"transactions":9,"vwap":797},"2026-03-13",641400,{"date":1160,"open":789,"high":731,"low":702,"close":730,"change":850,"percent_change":1161,"volume":1162,"transactions":9,"vwap":730},"2026-03-12",-0.61,728100,{"date":1164,"open":802,"high":866,"low":746,"close":726,"change":353,"percent_change":1165,"volume":1166,"transactions":9,"vwap":726},"2026-03-11",-2.5,504700,{"date":1168,"open":833,"high":774,"low":918,"close":752,"change":614,"percent_change":1169,"volume":1170,"transactions":9,"vwap":752},"2026-03-10",0.48,944200,{"date":1172,"open":714,"high":866,"low":708,"close":918,"change":107,"percent_change":1087,"volume":1173,"transactions":9,"vwap":918},"2026-03-09",1183400,{"date":1175,"open":754,"high":1176,"low":754,"close":737,"change":732,"percent_change":1177,"volume":1178,"transactions":9,"vwap":737},"2026-03-06",8.41,-1.78,918700,{"date":1180,"open":1181,"high":1182,"low":820,"close":866,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":866},"2026-03-05",8.61,8.75,-0.33,-3.76,1393600,{"date":1187,"open":895,"high":1188,"low":997,"close":1066,"change":732,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1066},"2026-03-04",9.03,-1.68,1721500,{"date":1192,"open":1193,"high":1194,"low":783,"close":1195,"change":464,"percent_change":685,"volume":1196,"transactions":9,"vwap":1195},"2026-03-03",8.56,9.06,8.92,1651900,{"date":1198,"open":754,"high":898,"low":1199,"close":1006,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1006},"2026-03-02",7.81,0.84,10.31,2354300,{"date":1204,"open":714,"high":1205,"low":810,"close":709,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":709},"2026-02-27",9.57,-2.95,-26.58,4650300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":932,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-26",11.18,11.46,10.96,11.1,0.82,1465200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":991,"percent_change":433,"volume":1223,"transactions":9,"vwap":1222},"2026-02-25",11.04,11.28,10.86,11.01,1071800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1213,"change":1229,"percent_change":932,"volume":1230,"transactions":9,"vwap":1213},"2026-02-24",10.87,11.21,10.73,0.01,1052300,{"date":1232,"open":1226,"high":1233,"low":1234,"close":1235,"change":225,"percent_change":899,"volume":1236,"transactions":9,"vwap":1235},"2026-02-23",11.15,10.65,10.95,507900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":511,"percent_change":597,"volume":1243,"transactions":9,"vwap":1242},"2026-02-20",10.8,11.23,10.71,10.93,567600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":254,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-19",10.6,11.09,10.54,10.99,1.95,494800,{"date":1253,"open":1234,"high":1235,"low":1234,"close":1254,"change":919,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-18",10.78,0.75,382100,{"date":1258,"open":1259,"high":1260,"low":1234,"close":1261,"change":718,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-17",10.79,11.08,10.7,-1.2,358500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":304,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-13",11,11.24,10.74,10.83,-0.18,626100,{"date":1273,"open":1247,"high":1274,"low":1275,"close":1276,"change":1270,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-12",11.12,10.67,10.85,-1.63,464700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":112,"percent_change":243,"volume":1285,"transactions":9,"vwap":1284},"2026-02-11",11.13,11.26,10.66,11.03,489600,{"date":1287,"open":1219,"high":1288,"low":1266,"close":1219,"change":1229,"percent_change":932,"volume":1289,"transactions":9,"vwap":1219},"2026-02-10",11.45,563300,{"date":1291,"open":1239,"high":1260,"low":1292,"close":1284,"change":740,"percent_change":102,"volume":1293,"transactions":9,"vwap":1284},"2026-02-09",10.45,561700,{"date":1295,"open":1234,"high":1213,"low":1296,"close":1297,"change":147,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-06",10.4,10.92,3.61,975100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1248,"change":857,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1248},"2026-02-05",11.19,11.68,10.48,-7.62,905000,{"date":1308,"open":1212,"high":1309,"low":1310,"close":1311,"change":718,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-04",11.8,11.29,11.41,-1.13,740900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":957,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-03",11.58,11.96,11.36,11.54,-1.45,680500,{"date":1323,"open":1324,"high":1325,"low":1220,"close":1326,"change":977,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-02",11.33,11.85,11.71,3.26,485400,{"date":1330,"open":1326,"high":1331,"low":1310,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-30",12.05,11.34,-0.56,-4.71,566800,{"date":1337,"open":1326,"high":1338,"low":1339,"close":1340,"change":334,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-29",12.13,11.62,11.9,1.62,589500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1326,"change":406,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1326},"2026-01-28",12.23,12.31,11.53,-4.17,458800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-27",11.93,12.26,11.87,12.22,0.31,2.6,423800,{"date":1360,"open":1361,"high":1362,"low":1309,"close":1363,"change":20,"percent_change":1183,"volume":1364,"transactions":9,"vwap":1363},"2026-01-26",11.92,12.1,11.91,508500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":811,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-23",12.09,12.43,11.77,11.95,-1.16,541000,{"date":1374,"open":1319,"high":1375,"low":1319,"close":1367,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1367},"2026-01-22",12.58,0.59,5.13,1263800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":127,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-21",11.11,11.64,11.5,3.6,1274400,{"date":1387,"open":1388,"high":1389,"low":1246,"close":1214,"change":740,"percent_change":46,"volume":1390,"transactions":9,"vwap":1214},"2026-01-20",10.63,11.32,1416700,{"date":1392,"open":1222,"high":1393,"low":1394,"close":1249,"change":614,"percent_change":977,"volume":1395,"transactions":9,"vwap":1249},"2026-01-16",11.47,10.9,1726500,{"date":1397,"open":1398,"high":1399,"low":1297,"close":1235,"change":719,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1235},"2026-01-15",12.39,12.52,-12.68,1868700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":977,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-14",12.2,12.57,12.01,12.54,3.04,1370200,{"date":1411,"open":1412,"high":1413,"low":1338,"close":1414,"change":274,"percent_change":1177,"volume":1415,"transactions":9,"vwap":1414},"2026-01-13",12.3,12.6,12.17,669400,{"date":1417,"open":1418,"high":1419,"low":1319,"close":1398,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1398},"2026-01-12",12.82,12.83,-0.57,-4.4,1045900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":568,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-09",13.36,13.53,12.93,12.96,-2.99,616900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1425,"change":822,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1425},"2026-01-08",13.8,13.99,13.18,-3.88,1048400,{"date":1439,"open":1440,"high":25,"low":1441,"close":1442,"change":1255,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-07",13.37,13.3,13.9,5.7,1257700,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":226,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-06",12.72,13.58,13.15,2.33,1062400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-05",12.45,12.95,12.35,12.85,0.34,2.72,934100,{"date":1462,"open":1463,"high":1413,"low":1464,"close":1465,"change":315,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-02",12.38,12.15,12.51,1.21,606900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1021,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-31",12.21,12.47,12.11,12.36,1.64,653800,{"date":1477,"open":1338,"high":1478,"low":1479,"close":1480,"change":511,"percent_change":1082,"volume":1481,"transactions":9,"vwap":1480},"2025-12-30",12.32,12.03,12.16,545400,{"date":1483,"open":1484,"high":1465,"low":1485,"close":1355,"change":353,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1355},"2025-12-29",12.34,12.02,-1.69,567000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1368,"change":691,"percent_change":1100,"volume":1493,"transactions":9,"vwap":1368},"2025-12-26",12.61,12.63,12.27,672200,{"date":1495,"open":1496,"high":1497,"low":1465,"close":1491,"change":932,"percent_change":1087,"volume":1498,"transactions":9,"vwap":1491},"2025-12-24",12.59,12.86,322000,{"date":1500,"open":1501,"high":1502,"low":1404,"close":1407,"change":625,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1407},"2025-12-23",12.69,12.78,-2.11,694200,{"date":1506,"open":1507,"high":1455,"low":1473,"close":1508,"change":294,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-22",12.42,12.81,3.14,915500,{"date":1512,"open":1473,"high":1447,"low":1456,"close":1507,"change":387,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1507},"2025-12-19",0.98,1806200,{"date":1516,"open":1412,"high":1517,"low":1518,"close":1412,"change":932,"percent_change":159,"volume":1519,"transactions":9,"vwap":1412},"2025-12-18",12.71,12.19,730400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1470,"change":225,"percent_change":485,"volume":1525,"transactions":9,"vwap":1470},"2025-12-17",12.07,12.65,12.06,684400,{"date":1527,"open":1528,"high":1491,"low":1529,"close":1518,"change":811,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1518},"2025-12-16",12.25,12.08,-1.14,671000,{"date":1533,"open":1534,"high":1471,"low":1534,"close":1535,"change":1536,"percent_change":931,"volume":1537,"transactions":9,"vwap":1535},"2025-12-15",11.38,12.33,0.92,1069000,{"date":1539,"open":1369,"high":1325,"low":1332,"close":1311,"change":305,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1311},"2025-12-12",-2.65,568100,{"date":1543,"open":1347,"high":1309,"low":1212,"close":1544,"change":485,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-11",11.72,1.38,651300,{"date":1548,"open":1212,"high":1339,"low":1549,"close":1550,"change":511,"percent_change":670,"volume":1551,"transactions":9,"vwap":1550},"2025-12-10",11.17,11.56,1284900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1339,"change":265,"percent_change":1503,"volume":1557,"transactions":9,"vwap":1339},"2025-12-09",11.67,11.99,11.6,495200,{"date":1559,"open":1406,"high":1367,"low":1560,"close":1354,"change":405,"percent_change":265,"volume":1561,"transactions":9,"vwap":1354},"2025-12-08",11.65,1341900,{"date":1563,"open":1464,"high":1564,"low":1325,"close":1340,"change":732,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1340},"2025-12-05",12.24,-1.24,696300,{"date":1568,"open":1556,"high":1569,"low":1570,"close":1331,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1331},"2025-12-04",12.28,11.52,0.45,3.88,1124800,{"date":1575,"open":1266,"high":1576,"low":1577,"close":1556,"change":1255,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1556},"2025-12-03",11.69,10.98,6.91,888500,{"date":1581,"open":1582,"high":1549,"low":1388,"close":1276,"change":107,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1276},"2025-12-02",10.89,0.56,676000,{"date":1586,"open":1587,"high":1549,"low":1588,"close":1259,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1259},"2025-12-01",11.06,10.76,-0.38,-3.4,731100,{"date":1593,"open":1594,"high":1595,"low":1381,"close":1549,"change":387,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1549},"2025-11-28",11.16,11.31,1.09,346900,{"date":1599,"open":1235,"high":1211,"low":1600,"close":1601,"change":234,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-26",10.77,11.05,0.91,618700,{"date":1605,"open":1276,"high":1260,"low":1228,"close":1235,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1235},"2025-11-25",0.14,1.3,859800,{"date":1610,"open":1611,"high":1242,"low":1611,"close":1612,"change":1613,"percent_change":669,"volume":1614,"transactions":9,"vwap":1612},"2025-11-24",10.04,10.81,0.77,1143900,{"date":1616,"open":984,"high":1617,"low":1054,"close":1611,"change":635,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1611},"2025-11-21",10.17,10.57,1129100,{"date":1621,"open":1622,"high":1623,"low":982,"close":990,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":990},"2025-11-20",10,10.22,-0.81,-8.19,1155400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":186,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-19",10.12,10.29,9.76,9.89,-2.27,682900,{"date":1636,"open":1637,"high":1623,"low":1638,"close":1629,"change":225,"percent_change":1021,"volume":1639,"transactions":9,"vwap":1629},"2025-11-18",10.01,9.91,644300,{"date":1641,"open":1611,"high":1642,"low":1643,"close":1644,"change":112,"percent_change":747,"volume":1645,"transactions":9,"vwap":1644},"2025-11-17",10.39,9.99,10.1,806200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":353,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-14",10.02,10.33,9.93,10.11,-2.03,1137200,{"date":1655,"open":1656,"high":1266,"low":1657,"close":1658,"change":1082,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-13",10.59,10.21,10.32,-4.53,1087700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1612,"change":464,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1612},"2025-11-12",10.88,11.02,10.72,-0.64,587500,{"date":1669,"open":1249,"high":1266,"low":1670,"close":1663,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1663},"2025-11-11",10.68,-0.11,-1,747400,{"date":1675,"open":1676,"high":1222,"low":1658,"close":1249,"change":1002,"percent_change":739,"volume":1677,"transactions":9,"vwap":1249},"2025-11-10",10.35,1286700,{"date":1679,"open":1622,"high":1680,"low":1681,"close":1682,"change":1671,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-07",10.24,9.71,10.16,-1.07,1075900,{"date":1686,"open":1201,"high":1687,"low":1688,"close":1689,"change":464,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-06",10.51,10.13,10.27,-0.68,949700,{"date":1693,"open":1694,"high":1695,"low":1638,"close":1696,"change":122,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-05",10.03,10.37,10.34,2.48,1330700,{"date":1700,"open":1657,"high":1248,"low":1611,"close":1701,"change":568,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-04",10.09,-3.81,1198500,{"date":1705,"open":1706,"high":1523,"low":1682,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-03",12.49,10.49,-1.99,-15.95,2861100,{"date":1712,"open":1713,"high":1714,"low":1339,"close":1715,"change":828,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-31",12.77,13,12.48,-2.8,2364300,{"date":1719,"open":1221,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-30",13.41,10.84,12.84,3.44,36.6,8917200,{"date":1727,"open":968,"high":969,"low":887,"close":896,"change":464,"percent_change":1029,"volume":1728,"transactions":9,"vwap":896},"2025-10-29",1131300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":274,"percent_change":1633,"volume":1735,"transactions":9,"vwap":1734},"2025-10-28",9.7,9.83,9.42,9.47,673000,{"date":1737,"open":1638,"high":1637,"low":1738,"close":1739,"change":850,"percent_change":406,"volume":1740,"transactions":9,"vwap":1739},"2025-10-27",9.61,9.69,942000,{"date":1742,"open":1743,"high":1611,"low":1744,"close":1744,"change":919,"percent_change":1002,"volume":1745,"transactions":9,"vwap":1744},"2025-10-24",9.85,9.74,640200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":969,"change":475,"percent_change":1751,"volume":1752,"transactions":9,"vwap":969},"2025-10-23",9.55,9.75,9.43,2.44,623300,{"date":1754,"open":1755,"high":996,"low":912,"close":1750,"change":304,"percent_change":353,"volume":1756,"transactions":9,"vwap":1750},"2025-10-22",9.45,616000,{"date":1758,"open":1732,"high":1759,"low":1750,"close":1755,"change":1589,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1755},"2025-10-21",9.9,-3.87,628300,{"date":1763,"open":888,"high":1764,"low":1765,"close":1732,"change":1766,"percent_change":624,"volume":1767,"transactions":9,"vwap":1732},"2025-10-20",9.95,9.35,0.67,784800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":644,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-17",9.3,9.62,9.04,9.16,-2.55,791700,{"date":1777,"open":969,"high":1759,"low":888,"close":896,"change":691,"percent_change":1778,"volume":1779,"transactions":9,"vwap":896},"2025-10-16",-2.08,961900,{"date":1781,"open":1782,"high":1739,"low":1783,"close":1784,"change":867,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-15",9.26,9.24,9.6,5.61,739000,{"date":1788,"open":1194,"high":1789,"low":906,"close":1790,"change":353,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-14",9.31,9.09,-2.26,541600,{"date":1794,"open":1795,"high":896,"low":912,"close":1770,"change":475,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1770},"2025-10-13",9.15,2.54,595500,{"date":1799,"open":1800,"high":1648,"low":1194,"close":982,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":982},"2025-10-10",9.97,-0.97,-9.66,1173600,{"date":1805,"open":1806,"high":1644,"low":1807,"close":1611,"change":315,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1611},"2025-10-09",9.98,9.77,1.52,853600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1632,"change":405,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1632},"2025-10-08",9.94,10.08,9.67,-0.3,1050500,{"date":1818,"open":1819,"high":1820,"low":887,"close":1821,"change":132,"percent_change":753,"volume":1822,"transactions":9,"vwap":1821},"2025-10-07",9.25,10.05,9.92,1573300,{"date":1824,"open":989,"high":1825,"low":1826,"close":1827,"change":112,"percent_change":1671,"volume":1828,"transactions":9,"vwap":1827},"2025-10-06",9.39,8.85,9.14,769200,{"date":1830,"open":1831,"high":1832,"low":889,"close":1795,"change":20,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1795},"2025-10-03",9.23,9.36,-0.44,588900,{"date":1836,"open":898,"high":1770,"low":1188,"close":1837,"change":755,"percent_change":755,"volume":1838,"transactions":9,"vwap":1837},"2025-10-02",9.19,617500,{"date":1840,"open":1066,"high":905,"low":1841,"close":1837,"change":977,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1837},"2025-10-01",8.58,4.2,1021200,{"date":1845,"open":1071,"high":975,"low":897,"close":1846,"change":951,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-30",8.82,-1.34,750000,{"date":1850,"open":963,"high":1790,"low":1851,"close":1852,"change":985,"percent_change":1458,"volume":1853,"transactions":9,"vwap":1852},"2025-09-29",8.76,8.94,890700,{"date":1855,"open":1856,"high":889,"low":1181,"close":1857,"change":1858,"percent_change":1250,"volume":1859,"transactions":9,"vwap":1857},"2025-09-26",8.87,8.91,0.17,1356300,{"date":1861,"open":714,"high":1071,"low":945,"close":1862,"change":1571,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-25",8.74,5.43,1394900,{"date":1866,"open":1138,"high":877,"low":945,"close":737,"change":740,"percent_change":82,"volume":1867,"transactions":9,"vwap":737},"2025-09-24",621100,{"date":1869,"open":726,"high":773,"low":754,"close":726,"change":755,"percent_change":755,"volume":1870,"transactions":9,"vwap":726},"2025-09-23",1155300,{"date":1872,"open":744,"high":731,"low":725,"close":726,"change":405,"percent_change":538,"volume":1873,"transactions":9,"vwap":726},"2025-09-22",746300,{"date":1875,"open":717,"high":737,"low":1041,"close":855,"change":285,"percent_change":1876,"volume":1877,"transactions":9,"vwap":855},"2025-09-19",3.4,2157700,{"date":1879,"open":710,"high":717,"low":1880,"close":710,"change":315,"percent_change":1881,"volume":1882,"transactions":9,"vwap":710},"2025-09-18",7.79,1.93,777100,{"date":1884,"open":796,"high":730,"low":821,"close":1880,"change":20,"percent_change":406,"volume":1885,"transactions":9,"vwap":1880},"2025-09-17",917700,{"date":1887,"open":810,"high":1888,"low":796,"close":803,"change":957,"percent_change":1889,"volume":1890,"transactions":9,"vwap":803},"2025-09-16",8.02,-2.12,585300,{"date":1892,"open":802,"high":737,"low":844,"close":810,"change":811,"percent_change":812,"volume":1893,"transactions":9,"vwap":810},"2025-09-15",908600,{"date":1895,"open":855,"high":745,"low":708,"close":723,"change":243,"percent_change":1896,"volume":1897,"transactions":9,"vwap":723},"2025-09-12",-1.09,693600,{"date":1899,"open":789,"high":768,"low":789,"close":715,"change":453,"percent_change":1327,"volume":1900,"transactions":9,"vwap":715},"2025-09-11",916800,{"date":1902,"open":761,"high":783,"low":689,"close":708,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":708},"2025-09-10",-0.29,-3.51,940300,{"date":1907,"open":669,"high":783,"low":1908,"close":802,"change":1909,"percent_change":1782,"volume":1910,"transactions":9,"vwap":802},"2025-09-09",7.66,0.7,1278000,{"date":1912,"open":660,"high":668,"low":603,"close":660,"change":304,"percent_change":1913,"volume":1914,"transactions":9,"vwap":660},"2025-09-08",-0.26,861800,{"date":1916,"open":669,"high":1917,"low":641,"close":661,"change":850,"percent_change":1918,"volume":1919,"transactions":9,"vwap":661},"2025-09-05",7.82,-0.66,831000,{"date":1921,"open":1130,"high":1130,"low":1008,"close":575,"change":691,"percent_change":1774,"volume":1922,"transactions":9,"vwap":575},"2025-09-04",845900,{"date":1924,"open":714,"high":744,"low":1199,"close":803,"change":1589,"percent_change":1925,"volume":1926,"transactions":9,"vwap":803},"2025-09-03",-4.63,1237700,{"date":1928,"open":731,"high":1062,"low":855,"close":855,"change":243,"percent_change":73,"volume":1929,"transactions":9,"vwap":855},"2025-09-02",1144200,{"date":1931,"open":1104,"high":923,"low":746,"close":745,"change":243,"percent_change":1683,"volume":1932,"transactions":9,"vwap":745},"2025-08-29",898800,{"date":1934,"open":774,"high":1055,"low":820,"close":752,"change":691,"percent_change":1935,"volume":1936,"transactions":9,"vwap":752},"2025-08-28",-2.33,1226500,{"date":1938,"open":897,"high":895,"low":1939,"close":774,"change":951,"percent_change":1940,"volume":1941,"transactions":9,"vwap":774},"2025-08-27",8.57,-1.38,662300,{"date":1943,"open":898,"high":904,"low":790,"close":1944,"change":1082,"percent_change":345,"volume":1945,"transactions":9,"vwap":1944},"2025-08-26",8.71,1215700,{"date":1947,"open":887,"high":1948,"low":1949,"close":1950,"change":405,"percent_change":1183,"volume":1951,"transactions":9,"vwap":1950},"2025-08-25",9.27,8.98,9.2,1067300,{"date":1953,"open":1755,"high":969,"low":1831,"close":1831,"change":243,"percent_change":1801,"volume":1954,"transactions":9,"vwap":1831},"2025-08-22",1237800,{"date":1956,"open":1795,"high":1765,"low":912,"close":1007,"change":215,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1007},"2025-08-21",0.76,819200,{"date":1960,"open":1773,"high":905,"low":1857,"close":1819,"change":107,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1819},"2025-08-20",0.65,1043500,{"date":1964,"open":984,"high":1750,"low":984,"close":1837,"change":387,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1837},"2025-08-19",1.32,933000,{"date":1968,"open":1061,"high":1969,"low":1061,"close":982,"change":475,"percent_change":1357,"volume":1970,"transactions":9,"vwap":982},"2025-08-18",9.38,1276100,{"date":1972,"open":1856,"high":1790,"low":897,"close":1071,"change":225,"percent_change":475,"volume":1973,"transactions":9,"vwap":1071},"2025-08-15",1118300,{"date":1975,"open":1062,"high":1846,"low":766,"close":1846,"change":985,"percent_change":1458,"volume":1976,"transactions":9,"vwap":1846},"2025-08-14",761200,{"date":1978,"open":882,"high":1950,"low":1979,"close":1048,"change":951,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1048},"2025-08-13",8.73,-1.35,1459200,{"date":1983,"open":744,"high":912,"low":744,"close":1857,"change":1255,"percent_change":1837,"volume":1984,"transactions":9,"vwap":1857},"2025-08-12",1945600,{"date":1986,"open":917,"high":963,"low":931,"close":746,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":746},"2025-08-11",-0.41,-4.78,1330400,{"date":1991,"open":843,"high":1992,"low":746,"close":1939,"change":423,"percent_change":286,"volume":1993,"transactions":9,"vwap":1939},"2025-08-08",9.28,2711800,{"date":1995,"open":252,"high":843,"low":1996,"close":744,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":744},"2025-08-07",6.49,2.21,36.65,5823400,{"date":2001,"open":397,"high":2002,"low":2003,"close":2003,"change":464,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-06",6.2,6.03,-1.15,917800,{"date":2007,"open":322,"high":362,"low":333,"close":397,"change":315,"percent_change":2008,"volume":2009,"transactions":9,"vwap":397},"2025-08-05",2.52,924100,{"date":2011,"open":1443,"high":342,"low":2012,"close":554,"change":142,"percent_change":344,"volume":2013,"transactions":9,"vwap":554},"2025-08-04",5.62,746800,{"date":2015,"open":431,"high":2016,"low":2017,"close":2017,"change":265,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-01",5.93,5.63,-4.25,1476200,{"date":2021,"open":2022,"high":2022,"low":424,"close":394,"change":2023,"percent_change":275,"volume":2024,"transactions":9,"vwap":394},"2025-07-31",6.07,-0.19,1321600,{"date":2026,"open":2027,"high":2028,"low":331,"close":2022,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2022},"2025-07-30",6.62,6.64,-0.43,-6.62,1589500,{"date":2033,"open":2034,"high":281,"low":2035,"close":312,"change":872,"percent_change":2036,"volume":2037,"transactions":9,"vwap":312},"2025-07-29",6.83,6.45,-4.13,1474400,{"date":2039,"open":624,"high":631,"low":241,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-07-28",6.78,-0.39,-5.44,1176800,{"date":2045,"open":2046,"high":1008,"low":2047,"close":2048,"change":1815,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-25",7.48,7.1,7.17,-4.02,788600,{"date":2052,"open":661,"high":803,"low":2053,"close":2053,"change":2023,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-24",7.47,-2.48,691600,{"date":2057,"open":612,"high":1908,"low":596,"close":1908,"change":2058,"percent_change":272,"volume":1703,"transactions":9,"vwap":1908},"2025-07-23",0.5,{"date":2060,"open":213,"high":604,"low":2061,"close":2062,"change":925,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-22",6.93,7.16,3.17,948900,{"date":2066,"open":2067,"high":2062,"low":251,"close":2068,"change":1229,"percent_change":1606,"volume":2069,"transactions":9,"vwap":2068},"2025-07-21",7.01,6.94,692400,{"date":2071,"open":634,"high":622,"low":1578,"close":2061,"change":1042,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2061},"2025-07-18",-4.81,677100,{"date":2075,"open":213,"high":624,"low":213,"close":594,"change":845,"percent_change":2076,"volume":2077,"transactions":9,"vwap":594},"2025-07-17",4.15,1070500,{"date":2079,"open":2067,"high":2080,"low":2081,"close":2082,"change":107,"percent_change":206,"volume":2083,"transactions":9,"vwap":2082},"2025-07-16",7.12,6.74,6.99,1023900,{"date":2085,"open":621,"high":631,"low":193,"close":2061,"change":538,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2061},"2025-07-15",-5.07,897000,{"date":2089,"open":634,"high":642,"low":2080,"close":2090,"change":511,"percent_change":776,"volume":2091,"transactions":9,"vwap":2090},"2025-07-14",7.3,1298700,{"date":2093,"open":2090,"high":587,"low":2094,"close":631,"change":985,"percent_change":2095,"volume":2096,"transactions":9,"vwap":631},"2025-07-11",7.18,0.41,1052200,{"date":2098,"open":2090,"high":696,"low":2099,"close":634,"change":755,"percent_change":755,"volume":2100,"transactions":9,"vwap":634},"2025-07-10",7.23,927900,{"date":2102,"open":2068,"high":587,"low":2068,"close":634,"change":433,"percent_change":2103,"volume":2104,"transactions":9,"vwap":634},"2025-07-09",6.7,1783000,{"date":2106,"open":2107,"high":2068,"low":2107,"close":2108,"change":122,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-08",6.65,6.87,3.78,936500,{"date":2112,"open":2113,"high":2068,"low":2114,"close":2027,"change":538,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2027},"2025-07-07",6.9,6.59,-5.29,1003000,{"date":2118,"open":586,"high":2119,"low":193,"close":2082,"change":951,"percent_change":1486,"volume":2120,"transactions":9,"vwap":2082},"2025-07-03",7.29,917400,{"date":2122,"open":2114,"high":2123,"low":184,"close":2124,"change":867,"percent_change":659,"volume":2125,"transactions":9,"vwap":2124},"2025-07-02",7.15,7.11,1525000,{"date":2127,"open":18,"high":261,"low":311,"close":194,"change":925,"percent_change":2128,"volume":2129,"transactions":9,"vwap":194},"2025-07-01",3.45,900900,{"date":2131,"open":2132,"high":252,"low":303,"close":314,"change":985,"percent_change":2133,"volume":2134,"transactions":9,"vwap":314},"2025-06-30",6.35,0.47,934300,{"date":2136,"open":2137,"high":193,"low":386,"close":2132,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2132},"2025-06-27",6.85,-0.48,-7.03,8656900,{"date":2142,"open":261,"high":213,"low":2143,"close":2034,"change":740,"percent_change":1474,"volume":2144,"transactions":9,"vwap":2034},"2025-06-26",6.69,851500,{"date":2146,"open":241,"high":233,"low":2147,"close":2148,"change":850,"percent_change":1029,"volume":2149,"transactions":9,"vwap":2148},"2025-06-25",6.53,6.72,858300,{"date":2151,"open":2027,"high":272,"low":184,"close":233,"change":122,"percent_change":2152,"volume":2153,"transactions":9,"vwap":233},"2025-06-24",3.83,1059900,{"date":2155,"open":351,"high":2156,"low":351,"close":2157,"change":226,"percent_change":463,"volume":2158,"transactions":9,"vwap":2157},"2025-06-23",6.68,6.52,1209600,{"date":2160,"open":293,"high":17,"low":351,"close":386,"change":243,"percent_change":465,"volume":2161,"transactions":9,"vwap":386},"2025-06-20",2478300,{"date":2163,"open":351,"high":302,"low":342,"close":2164,"change":932,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-18",6.31,1.45,877900,{"date":2168,"open":362,"high":17,"low":403,"close":386,"change":304,"percent_change":195,"volume":2169,"transactions":9,"vwap":386},"2025-06-17",729100,{"date":2171,"open":2164,"high":2172,"low":303,"close":18,"change":112,"percent_change":2173,"volume":1504,"transactions":9,"vwap":18},"2025-06-16",6.42,-0.16,{"date":2175,"open":292,"high":302,"low":2176,"close":2177,"change":1042,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-13",6.19,6.25,-5.3,742800,{"date":2181,"open":2114,"high":241,"low":2182,"close":194,"change":464,"percent_change":2183,"volume":2184,"transactions":9,"vwap":194},"2025-06-12",6.44,-1.05,845800,{"date":2186,"open":2137,"high":1578,"low":2187,"close":224,"change":652,"percent_change":762,"volume":2188,"transactions":9,"vwap":224},"2025-06-11",6.63,776500,{"date":2190,"open":2191,"high":214,"low":2182,"close":212,"change":453,"percent_change":2192,"volume":2193,"transactions":9,"vwap":212},"2025-06-10",6.51,4.01,857300,{"date":2195,"open":253,"high":193,"low":868,"close":1996,"change":811,"percent_change":1503,"volume":2196,"transactions":9,"vwap":1996},"2025-06-09",1053400,{"date":2198,"open":2199,"high":224,"low":383,"close":2187,"change":2200,"percent_change":968,"volume":2201,"transactions":9,"vwap":2187},"2025-06-06",6.17,0.58,915600,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":872,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-05",6.32,6.01,6.05,-4.42,1083700,{"date":2210,"open":868,"high":2027,"low":185,"close":16,"change":652,"percent_change":2211,"volume":2212,"transactions":9,"vwap":16},"2025-06-04",-1.25,722000,{"date":2214,"open":2215,"high":252,"low":2002,"close":17,"change":740,"percent_change":2216,"volume":2217,"transactions":9,"vwap":17},"2025-06-03",6.34,1.75,812500,{"date":2219,"open":2164,"high":1996,"low":303,"close":361,"change":304,"percent_change":195,"volume":2220,"transactions":9,"vwap":361},"2025-06-02",782900,{"date":2222,"open":2215,"high":2035,"low":2199,"close":2204,"change":811,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2204},"2025-05-30",-2.17,901800,{"date":2226,"open":2187,"high":2028,"low":314,"close":375,"change":20,"percent_change":851,"volume":2227,"transactions":9,"vwap":375},"2025-05-29",709100,{"date":2229,"open":2132,"high":2156,"low":185,"close":312,"change":899,"percent_change":2230,"volume":2231,"transactions":9,"vwap":312},"2025-05-28",2.85,1013100,{"date":2233,"open":2191,"high":2234,"low":295,"close":2204,"change":652,"percent_change":2211,"volume":2235,"transactions":9,"vwap":2204},"2025-05-27",6.66,1449100,{"date":2237,"open":185,"high":2182,"low":386,"close":292,"change":747,"percent_change":2238,"volume":2239,"transactions":9,"vwap":292},"2025-05-23",-1.54,1181000,{"date":2241,"open":19,"high":2147,"low":2132,"close":312,"change":215,"percent_change":1596,"volume":2242,"transactions":9,"vwap":312},"2025-05-22",1074600,{"date":2244,"open":202,"high":213,"low":2215,"close":868,"change":406,"percent_change":2245,"volume":2246,"transactions":9,"vwap":868},"2025-05-21",-7.35,1537500,{"date":2248,"open":253,"high":284,"low":252,"close":2068,"change":254,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2068},"2025-05-20",3.12,1623100,{"date":2252,"open":2035,"high":233,"low":301,"close":241,"change":932,"percent_change":1139,"volume":2253,"transactions":9,"vwap":241},"2025-05-19",1386700,{"date":2255,"open":352,"high":2143,"low":368,"close":2028,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2028},"2025-05-16",1.15,20.95,2960900,{"date":2260,"open":1785,"high":1785,"low":556,"close":2261,"change":732,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-15",5.49,-2.66,1027500,{"date":2265,"open":2266,"high":554,"low":2012,"close":432,"change":644,"percent_change":2267,"volume":2268,"transactions":9,"vwap":432},"2025-05-14",5.9,-4.08,1127800,{"date":2270,"open":2271,"high":2271,"low":344,"close":394,"change":614,"percent_change":913,"volume":2272,"transactions":9,"vwap":394},"2025-05-13",5.92,1019400,{"date":2274,"open":2275,"high":2205,"low":2276,"close":2277,"change":334,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-12",5.82,5.66,5.84,3.36,1438600,{"date":2281,"open":2164,"high":301,"low":432,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-09",5.65,-0.71,-11.16,1970500,{"date":2287,"open":1863,"high":2103,"low":2288,"close":301,"change":1341,"percent_change":2289,"volume":2290,"transactions":9,"vwap":301},"2025-05-08",5.32,34.18,4725700,{"date":2292,"open":2293,"high":2294,"low":537,"close":2295,"change":850,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-05-07",4.86,4.91,4.74,-1.04,934000,{"date":2299,"open":472,"high":2300,"low":2301,"close":449,"change":2173,"percent_change":2302,"volume":2303,"transactions":9,"vwap":449},"2025-05-06",4.97,4.71,-3.23,1001600,{"date":2305,"open":2306,"high":2307,"low":476,"close":2308,"change":2023,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-05",5.05,5.12,4.95,-3.7,714200,{"date":2312,"open":442,"high":2313,"low":476,"close":2314,"change":925,"percent_change":528,"volume":2315,"transactions":9,"vwap":2314},"2025-05-02",5.3,5.14,844700,{"date":2317,"open":2318,"high":2318,"low":2319,"close":472,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":472},"2025-05-01",5.36,4.9,-0.42,-7.87,1154400,{"date":2324,"open":792,"high":2325,"low":2307,"close":2326,"change":1671,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-04-30",5.44,5.34,-2.02,891400,{"date":2330,"open":2325,"high":422,"low":2331,"close":2332,"change":755,"percent_change":755,"volume":2333,"transactions":9,"vwap":2332},"2025-04-29",5.23,5.45,782800,{"date":2335,"open":2336,"high":421,"low":441,"close":2332,"change":20,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2332},"2025-04-28",5.38,-0.73,864200,{"date":2340,"open":2318,"high":1443,"low":2313,"close":2261,"change":387,"percent_change":502,"volume":2341,"transactions":9,"vwap":2261},"2025-04-25",1920600,{"date":2343,"open":816,"high":545,"low":476,"close":2344,"change":294,"percent_change":803,"volume":2345,"transactions":9,"vwap":2344},"2025-04-24",5.37,1231200,{"date":2347,"open":816,"high":1072,"low":460,"close":2348,"change":453,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-04-23",4.98,5.51,1090700,{"date":179,"open":2352,"high":463,"low":500,"close":537,"change":315,"percent_change":2353,"volume":2354,"transactions":9,"vwap":537},4.57,3.28,1095100]