[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECVT":3,"homepage-market-summary":31,"stock-historical-ECVT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ECVT","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},"Ecovyst Inc.","NYSE",null,"CHEMICALS & ALLIED PRODUCTS","Ecovyst Inc is an integrated and provider of materials, specialty catalysts and services. Its products contribute to lower emissions and cleaner air, higher fuel efficiency and cleaner fuels, and key enablers to advance transition to clean energy. The company has one operating segment. The Company's single reportable segment, Ecoservices, derives its revenue through the sale of virgin and regenerated sulfuric acid products and services.","617","Wayne, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.12,10.06,10.185,10.03,9.96,0.16,1.61,1076629.215872,12633,10.1127,15.085,7.41,1582429.224438676,35.3,2264,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.675,1575486,575052406.109669,73.88,"2025-04-22",[183,184,194,205,215,226,235,245,256,265,275,284,293,303,313,323,331,341,351,359,366,374,384,394,402,411,420,427,434,443,451,460,467,476,481,488,495,501,507,515,525,535,546,555,564,575,583,593,603,614,624,633,643,653,663,670,676,682,690,698,704,709,714,720,728,734,739,744,751,757,765,770,777,783,788,795,803,810,816,822,830,838,843,848,852,858,865,872,878,887,895,903,912,920,927,934,942,951,959,966,973,980,986,994,999,1006,1014,1021,1030,1034,1039,1046,1052,1059,1066,1071,1077,1085,1092,1100,1108,1112,1120,1125,1131,1137,1144,1150,1156,1160,1164,1170,1175,1182,1189,1195,1203,1209,1214,1220,1228,1234,1240,1247,1254,1262,1270,1276,1281,1289,1297,1304,1309,1315,1320,1325,1328,1334,1340,1346,1352,1356,1365,1371,1377,1383,1392,1397,1402,1409,1416,1423,1428,1432,1437,1441,1447,1453,1459,1465,1469,1475,1482,1488,1492,1497,1501,1508,1512,1518,1523,1530,1533,1539,1546,1551,1556,1564,1572,1579,1587,1594,1599,1606,1613,1619,1626,1633,1642,1648,1654,1659,1666,1672,1680,1688,1696,1704,1711,1718,1726,1729,1737,1743,1747,1751,1757,1762,1769,1776,1783,1789,1795,1800,1805,1809,1812,1815,1821,1826,1830,1835,1840,1845,1848,1851,1857,1862,1866,1871,1875,1884,1891,1894,1899,1903,1907,1912,1918,1923,1930,1936,1941,1947,1954,1960,1963,1967,1973,1979,1983,1987,1990,1993,1999,2003,2008,2012,2016,2020,2024,2030,2036,2041,2046,2050,2054,2058,2062,2067,2073,2078,2083,2088,2095,2098,2102,2108,2111,2116,2120,2123,2128,2132,2135,2140,2143,2147,2152,2156,2160,2164,2169,2174,2179,2183,2189,2196,2200,2204,2207,2213,2217,2223,2230,2234,2238,2243,2248,2254,2259,2264,2269,2273,2279,2285,2291,2298,2306,2312,2319,2324,2331,2338,2345,2353,2359,2366,2371,2374,2379,2386,2392,2398,2405,2412,2419,2427,2435,2442,2449,2457,2464,2470,2477],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",9.76,10.015,9.56,0.13,1.32,1179588.175899,14502,9.89,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.85,9.895,9.7438,9.83,0.03,0.31,1079137.689327,12978,9.8225,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",10,10.05,9.8,-0.24,-2.39,1246613.706439,11885,9.8375,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",10.09,10.15,9.93,10.04,-0.1,-0.99,917512.123291,12158,10.0418,{"date":227,"open":218,"high":228,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",10.255,10.08,10.14,0,1014486.450748,14344,10.1643,{"date":236,"open":237,"high":238,"low":239,"close":230,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.35,10.41,10.125,-0.19,-1.84,860836.791935,13218,10.174,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",10.45,10.56,10.325,10.33,-0.12,-1.15,981317.527507,11968,10.3961,{"date":257,"open":258,"high":259,"low":260,"close":247,"change":108,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",10.44,10.6,10.31,0.58,1128873.951722,11000,10.4485,{"date":266,"open":267,"high":268,"low":237,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",10.48,10.49,10.39,-0.05,-0.48,1158896.421364,11686,10.4003,{"date":276,"open":277,"high":277,"low":278,"close":258,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",10.64,10.38,-0.2,-1.88,3153201.804627,12127,10.4434,{"date":285,"open":286,"high":287,"low":288,"close":277,"change":210,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",10.86,10.906,10.59,-2.21,1296349.144493,15288,10.6656,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",10.62,10.925,10.88,0.34,3.23,1904493.265073,21018,10.823,{"date":304,"open":305,"high":306,"low":16,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",10.23,10.705,10.54,0.57,5.72,2673321.912323,23564,10.5468,{"date":314,"open":315,"high":207,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",9.92,9.705,9.97,0.05,0.5,1283915.378348,13093,9.9023,{"date":324,"open":16,"high":325,"low":193,"close":315,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",10.2,-0.15,-1.49,694159.479898,10627,10.0144,{"date":332,"open":333,"high":334,"low":220,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",10.26,10.28,10.07,-0.18,-1.76,861864.541035,11474,10.0949,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":189,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",10.22,10.36,10.21,10.25,1.28,1068281.37078,14113,10.2819,{"date":352,"open":353,"high":334,"low":217,"close":16,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",10.24,-0.09,-0.88,1372015.614935,14727,10.1592,{"date":360,"open":361,"high":305,"low":362,"close":345,"change":231,"percent_change":231,"volume":363,"transactions":364,"vwap":365},"2026-09-04",10.17,10.11,778136.81399,10525,10.1888,{"date":367,"open":368,"high":267,"low":217,"close":345,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",10.47,-0.16,-1.54,901234.785352,14281,10.1841,{"date":375,"open":17,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",10.475,10.02,10.37,0.27,2.67,1124646.457452,15195,10.3833,{"date":385,"open":386,"high":387,"low":388,"close":386,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",10.1,10.18,9.95,-0.07,-0.69,1196663.784196,12915,10.0924,{"date":395,"open":396,"high":250,"low":397,"close":361,"change":108,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",10.13,10.065,0.59,1262314.139996,11091,10.166,{"date":403,"open":333,"high":404,"low":405,"close":362,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",10.29,9.985,-0.04,-0.39,1335584.598381,13362,10.0938,{"date":412,"open":230,"high":413,"low":414,"close":218,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",10.239,10.095,-0.06,-0.59,1258713.721729,11779,10.1599,{"date":421,"open":396,"high":404,"low":17,"close":345,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",0.08,0.79,1049873.72832,11857,10.1604,{"date":428,"open":230,"high":305,"low":429,"close":396,"change":108,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",10.035,0.6,941189.554454,12079,10.1543,{"date":435,"open":436,"high":334,"low":437,"close":335,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",9.99,9.82,-0.37,-3.54,1668720.894547,20091,10.0545,{"date":444,"open":378,"high":268,"low":445,"close":258,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",10.27,0.12,1.16,1587334.516871,14956,10.4172,{"date":452,"open":238,"high":453,"low":404,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",10.53,10.32,-0.13,-1.24,1390495.894937,15303,10.3725,{"date":461,"open":344,"high":462,"low":237,"close":247,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":307},"2026-08-19",10.73,0.14,1.36,1365460.78627,20455,{"date":468,"open":278,"high":469,"low":470,"close":260,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",10.5,10.16,-0.08,-0.77,1475135.763982,15561,10.3161,{"date":477,"open":378,"high":258,"low":305,"close":269,"change":231,"percent_change":231,"volume":478,"transactions":479,"vwap":480},"2026-08-17",1081793.760466,13135,10.3471,{"date":482,"open":386,"high":483,"low":217,"close":269,"change":201,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",10.455,3.08,1036454.494997,12767,10.3791,{"date":489,"open":20,"high":305,"low":219,"close":229,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",0.15,1.51,1184622.995241,14676,10.0968,{"date":496,"open":353,"high":334,"low":497,"close":219,"change":240,"percent_change":280,"volume":498,"transactions":499,"vwap":500},"2026-08-12",9.91,1189168.579269,14773,10.0107,{"date":502,"open":387,"high":404,"low":19,"close":16,"change":503,"percent_change":128,"volume":504,"transactions":505,"vwap":506},"2026-08-11",0.04,1494280.736937,19042,10.1489,{"date":508,"open":278,"high":509,"low":19,"close":229,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",10.43,-0.3,-2.89,1395304.509859,19254,10.1225,{"date":516,"open":517,"high":518,"low":519,"close":278,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",10.93,10.975,10.305,-0.62,-5.64,1655810.387884,20270,10.5155,{"date":526,"open":527,"high":528,"low":286,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",11.38,11.42,11,-0.45,-3.93,1717892.05536,21608,11.0431,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",12.23,12.31,11.34,11.45,-0.66,-5.45,1998574.115505,31239,11.6194,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":108,"percent_change":319,"volume":552,"transactions":553,"vwap":554},"2026-08-04",12.15,12.2,11.905,12.11,1051675.867797,13679,12.0878,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":113,"percent_change":471,"volume":561,"transactions":562,"vwap":563},"2026-08-03",11.99,12.13,11.97,12.05,821839.906015,11699,12.0574,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",12.12,12.22,11.85,12.06,-0.03,-0.25,1081695.105782,16356,12.0795,{"date":576,"open":577,"high":578,"low":560,"close":579,"change":108,"percent_change":319,"volume":580,"transactions":581,"vwap":582},"2026-07-30",12.18,12.27,12.09,998752.511512,13434,12.1227,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",12.39,11.96,12.03,-0.29,-2.35,1163282.15628,16468,12.0846,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":422,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",12.28,12.55,12.25,12.32,0.65,906593.326685,13789,12.3773,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",12.54,12.6499,12.14,12.24,-0.22,-1.77,1200135.510253,15636,12.2573,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",12.92,12.42,12.46,-0.43,-3.34,891918.038947,13850,12.5181,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":270,"percent_change":407,"volume":630,"transactions":631,"vwap":632},"2026-07-23",12.91,13.2803,12.81,12.89,1407174.932846,16858,12.9073,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",12.78,13.15,12.94,0.3,2.37,1249104.133693,17105,12.943,{"date":644,"open":645,"high":646,"low":548,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",12.5,12.8,12.64,0.24,1.94,767744.777528,13746,12.6326,{"date":654,"open":628,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",12.86,12.37,12.4,-0.49,-3.8,1286188.20072,14002,12.5261,{"date":664,"open":665,"high":666,"low":667,"close":629,"change":668,"percent_change":422,"volume":669,"transactions":9,"vwap":629},"2026-07-17",12.74,13.07,12.63,0.01,1578000,{"date":671,"open":608,"high":672,"low":608,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-16",12.88,0.61,4.97,2438700,{"date":677,"open":678,"high":679,"low":558,"close":578,"change":680,"percent_change":160,"volume":681,"transactions":9,"vwap":578},"2026-07-15",12.19,12.34,0.09,795300,{"date":683,"open":684,"high":685,"low":686,"close":577,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":577},"2026-07-14",12.01,12.275,11.985,0.26,2.18,1027200,{"date":691,"open":692,"high":569,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-13",11.98,11.815,11.92,0.02,0.17,1537200,{"date":699,"open":700,"high":587,"low":701,"close":702,"change":231,"percent_change":231,"volume":703,"transactions":9,"vwap":702},"2026-07-10",11.83,11.74,11.9,2547000,{"date":705,"open":560,"high":569,"low":706,"close":702,"change":415,"percent_change":707,"volume":708,"transactions":9,"vwap":702},"2026-07-09",11.855,-0.5,1214000,{"date":710,"open":700,"high":587,"low":711,"close":586,"change":490,"percent_change":712,"volume":713,"transactions":9,"vwap":586},"2026-07-08",11.79,1.27,1299300,{"date":715,"open":716,"high":700,"low":717,"close":718,"change":231,"percent_change":231,"volume":719,"transactions":9,"vwap":718},"2026-07-07",11.76,11.62,11.81,1418700,{"date":721,"open":722,"high":723,"low":724,"close":718,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":718},"2026-07-06",11.91,12.04,11.72,-0.02,-0.17,1285300,{"date":729,"open":730,"high":560,"low":731,"close":700,"change":726,"percent_change":732,"volume":733,"transactions":9,"vwap":700},"2026-07-02",12,11.735,-1.42,1653600,{"date":735,"open":598,"high":736,"low":702,"close":730,"change":530,"percent_change":737,"volume":738,"transactions":9,"vwap":730},"2026-07-01",12.45,-3.61,1588100,{"date":740,"open":585,"high":741,"low":578,"close":736,"change":21,"percent_change":742,"volume":743,"transactions":9,"vwap":736},"2026-06-30",12.56,1.3,3221300,{"date":745,"open":566,"high":679,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",12.02,12.29,0.1,0.82,1481100,{"date":752,"open":753,"high":678,"low":754,"close":678,"change":755,"percent_change":261,"volume":756,"transactions":9,"vwap":678},"2026-06-26",12.16,11.825,0.07,6898200,{"date":758,"open":759,"high":760,"low":761,"close":566,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":566},"2026-06-25",12.53,12.62,11.785,-0.51,-4.04,5785000,{"date":766,"open":767,"high":628,"low":656,"close":667,"change":369,"percent_change":768,"volume":769,"transactions":9,"vwap":667},"2026-06-24",12.7,-1.25,1347300,{"date":771,"open":772,"high":626,"low":773,"close":774,"change":221,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-23",12.77,12.72,12.79,-0.78,1107500,{"date":778,"open":779,"high":637,"low":780,"close":629,"change":755,"percent_change":781,"volume":782,"transactions":9,"vwap":629},"2026-06-22",12.82,12.73,0.55,993300,{"date":784,"open":637,"high":637,"low":785,"close":779,"change":415,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-06-18",12.515,-0.47,2527100,{"date":789,"open":790,"high":791,"low":792,"close":672,"change":200,"percent_change":793,"volume":794,"transactions":9,"vwap":672},"2026-06-17",12.9,13.09,12.83,0.23,1005600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":251,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-16",13,13.19,12.725,12.85,-0.93,1014200,{"date":804,"open":805,"high":806,"low":629,"close":807,"change":251,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-15",13.12,13.17,12.97,-0.92,1691400,{"date":811,"open":812,"high":813,"low":814,"close":791,"change":490,"percent_change":447,"volume":815,"transactions":9,"vwap":791},"2026-06-12",13.05,13.195,13.01,757500,{"date":817,"open":800,"high":818,"low":800,"close":637,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":637},"2026-06-11",13.06,0.19,1.49,921300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":406,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-10",12.71,12.805,12.51,12.75,-0.31,1399100,{"date":831,"open":832,"high":833,"low":834,"close":774,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":774},"2026-06-09",13.08,13.16,12.625,-0.11,-0.85,1227800,{"date":839,"open":800,"high":812,"low":840,"close":790,"change":318,"percent_change":841,"volume":842,"transactions":9,"vwap":790},"2026-06-08",12.76,0.39,2097800,{"date":844,"open":845,"high":807,"low":846,"close":800,"change":471,"percent_change":520,"volume":847,"transactions":9,"vwap":800},"2026-06-05",12.93,12.735,1127300,{"date":849,"open":626,"high":850,"low":780,"close":845,"change":326,"percent_change":252,"volume":851,"transactions":9,"vwap":845},"2026-06-04",12.99,3100700,{"date":853,"open":854,"high":854,"low":855,"close":832,"change":336,"percent_change":856,"volume":857,"transactions":9,"vwap":832},"2026-06-03",13.31,12.955,-1.36,1715800,{"date":859,"open":860,"high":861,"low":806,"close":862,"change":793,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-02",13.32,13.46,13.26,1.77,1330800,{"date":866,"open":806,"high":867,"low":868,"close":869,"change":369,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-01",13.2,12.815,13.03,-1.21,1719500,{"date":873,"open":874,"high":875,"low":806,"close":798,"change":726,"percent_change":876,"volume":877,"transactions":9,"vwap":798},"2026-05-29",13.41,13.61,-1.27,1912800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-28",13.85,13.918,13.305,13.36,-0.6,-4.3,1748400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":221,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-27",13.98,14.0080004,13.76,13.96,-0.71,1790600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":123,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-26",14,14.135,13.83,14.06,1.81,3172300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-22",13.44,13.84,13.38,13.81,0.48,3.6,3065900,{"date":913,"open":897,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-21",14.015,13.25,13.33,-0.65,-4.65,2847300,{"date":921,"open":922,"high":923,"low":924,"close":889,"change":471,"percent_change":925,"volume":926,"transactions":9,"vwap":889},"2026-05-20",14.1,14.24,13.825,-0.57,1435900,{"date":928,"open":923,"high":929,"low":930,"close":900,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":900},"2026-05-19",14.28,13.91,-0.36,-2.5,2304800,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-18",14.73,14.36,14.42,-0.14,-0.96,1402100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-15",14.66,14.83,14.45,14.56,-0.41,-2.74,1001500,{"date":952,"open":953,"high":26,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-14",14.76,14.69,14.97,0.29,1.98,1464100,{"date":960,"open":961,"high":936,"low":962,"close":963,"change":680,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-13",14.67,14.46,14.68,0.62,1887800,{"date":967,"open":968,"high":969,"low":900,"close":970,"change":696,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-12",14.39,14.6,14.59,1.18,1630000,{"date":974,"open":975,"high":976,"low":977,"close":938,"change":978,"percent_change":957,"volume":979,"transactions":9,"vwap":938},"2026-05-11",14.37,14.55,14.17,0.28,2656700,{"date":981,"open":977,"high":982,"low":924,"close":983,"change":696,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-08",14.195,14.14,1.22,2475700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":893,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-07",14.77,14.855,13.87,13.97,-4.84,2188300,{"date":995,"open":988,"high":996,"low":962,"close":963,"change":270,"percent_change":997,"volume":998,"transactions":9,"vwap":963},"2026-05-06",14.939,-0.34,1718400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":936,"change":673,"percent_change":1004,"volume":1005,"transactions":9,"vwap":936},"2026-05-05",14.16,14.88,14.155,4.32,2062800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":210,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-04",14.33,14.435,14.09,14.12,-1.67,1405500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":937,"change":1019,"percent_change":712,"volume":1020,"transactions":9,"vwap":937},"2026-05-01",14.26,14.61,14.115,0.18,1508400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-30",13.9,14.325,13.86,14.18,0.21,1.5,1191700,{"date":1031,"open":897,"high":923,"low":1032,"close":991,"change":725,"percent_change":939,"volume":1033,"transactions":9,"vwap":991},"2026-04-29",13.925,1001600,{"date":1035,"open":1001,"high":1016,"low":891,"close":1036,"change":369,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-28",13.99,-1.13,1092100,{"date":1040,"open":990,"high":1041,"low":880,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-27",14.2,14.15,0.33,2.39,1511100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1048,"change":231,"percent_change":231,"volume":1051,"transactions":9,"vwap":1048},"2026-04-24",13.82,13.88,13.605,1454200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1048,"change":755,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1048},"2026-04-23",13.74,13.92,13.65,0.51,1250400,{"date":1060,"open":1061,"high":1036,"low":1062,"close":1063,"change":471,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-22",13.94,13.625,13.75,-0.58,1306600,{"date":1067,"open":1068,"high":1049,"low":1068,"close":899,"change":819,"percent_change":1069,"volume":1070,"transactions":9,"vwap":899},"2026-04-21",13.62,1.39,1360900,{"date":1072,"open":1054,"high":906,"low":1073,"close":1074,"change":939,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",13.545,13.64,-1.02,1756600,{"date":1078,"open":1041,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-17",14.29,13.51,13.78,-0.63,-4.37,3033900,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-16",14.02,14.41,0.37,2.64,1635100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":570,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-15",14.01,14.105,13.73,14.04,-0.21,1849400,{"date":1101,"open":938,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-14",14.434,13.945,14.07,-0.35,-2.43,2310300,{"date":1109,"open":897,"high":938,"low":1054,"close":938,"change":54,"percent_change":1110,"volume":1111,"transactions":9,"vwap":938},"2026-04-13",3.52,3715800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":319,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-10",13.39,14.03,13.3,13.93,3.72,4583700,{"date":1121,"open":805,"high":1122,"low":814,"close":1122,"change":956,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-09",13.43,2.21,2717500,{"date":1126,"open":1127,"high":1128,"low":846,"close":1129,"change":189,"percent_change":47,"volume":1130,"transactions":9,"vwap":1129},"2026-04-08",13.24,13.35,13.14,2933200,{"date":1132,"open":1133,"high":1134,"low":616,"close":814,"change":1098,"percent_change":1135,"volume":1136,"transactions":9,"vwap":814},"2026-04-07",13.18,13.319,-1.59,1280600,{"date":1138,"open":636,"high":1139,"low":1140,"close":1141,"change":1019,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-06",13.34,12.855,13.22,1.38,1829100,{"date":1145,"open":797,"high":882,"low":1146,"close":1147,"change":471,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-02",12.95,13.04,-0.61,2206800,{"date":1151,"open":629,"high":1152,"low":1153,"close":805,"change":687,"percent_change":1154,"volume":1155,"transactions":9,"vwap":805},"2026-04-01",13.235,12.835,2.02,3043400,{"date":1157,"open":807,"high":1129,"low":1158,"close":655,"change":231,"percent_change":231,"volume":1159,"transactions":9,"vwap":655},"2026-03-31",12.825,1743700,{"date":1161,"open":1162,"high":1141,"low":825,"close":655,"change":695,"percent_change":21,"volume":1163,"transactions":9,"vwap":655},"2026-03-30",12.98,1923600,{"date":1165,"open":845,"high":1166,"low":779,"close":1167,"change":369,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-27",13.245,12.84,-1.23,1412400,{"date":1171,"open":845,"high":1172,"low":1173,"close":797,"change":668,"percent_change":422,"volume":1174,"transactions":9,"vwap":797},"2026-03-26",13.27,12.915,1838100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":850,"change":909,"percent_change":1180,"volume":1181,"transactions":9,"vwap":850},"2026-03-25",12.6,13.095,12.59,3.84,3696800,{"date":1183,"open":1184,"high":605,"low":1185,"close":826,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":826},"2026-03-24",11.94,11.88,0.53,4.42,3156500,{"date":1190,"open":1191,"high":1192,"low":701,"close":692,"change":1043,"percent_change":1193,"volume":1194,"transactions":9,"vwap":692},"2026-03-23",11.86,12.1,2.83,3534200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":835,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-20",11.77,11.87,11.4,11.65,-0.94,5596100,{"date":1204,"open":1205,"high":550,"low":1206,"close":716,"change":354,"percent_change":1207,"volume":1208,"transactions":9,"vwap":716},"2026-03-19",11.63,11.5,-0.76,2912800,{"date":1210,"open":558,"high":678,"low":700,"close":568,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":568},"2026-03-18",-0.33,-2.71,3134700,{"date":1215,"open":700,"high":1216,"low":1217,"close":577,"change":956,"percent_change":1218,"volume":1219,"transactions":9,"vwap":577},"2026-03-17",12.38,11.78,2.44,5080900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1223},"2026-03-16",11.54,11.89,11.395,0.41,3.57,2819400,{"date":1229,"open":1230,"high":1231,"low":1199,"close":1232,"change":503,"percent_change":153,"volume":1233,"transactions":9,"vwap":1232},"2026-03-13",11.52,11.69,11.48,2916200,{"date":1235,"open":529,"high":1236,"low":296,"close":1237,"change":1089,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-12",11.46,11.44,3.34,1728700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":695,"percent_change":1019,"volume":1246,"transactions":9,"vwap":1245},"2026-03-11",11.01,11.1,10.815,11.07,1557600,{"date":1248,"open":1243,"high":1249,"low":1250,"close":1251,"change":336,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-10",11.29,10.95,11.05,-1.6,2019000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":901,"volume":1261,"transactions":9,"vwap":1259},"2026-03-09",10.85,11.255,10.78,11.23,0.2,2464400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":828,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-06",11.13,11.17,10.83,11.03,-2.73,1597400,{"date":1271,"open":528,"high":1272,"low":1273,"close":539,"change":369,"percent_change":1274,"volume":1275,"transactions":9,"vwap":539},"2026-03-05",11.505,11.21,-1.39,1816500,{"date":1277,"open":1278,"high":1279,"low":1199,"close":1206,"change":200,"percent_change":687,"volume":1280,"transactions":9,"vwap":1206},"2026-03-04",11.51,11.615,2712600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":490,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-03",11.06,11.57,11.04,11.47,1.33,2085500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":318,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-02",11.26,11.43,11.12,11.32,0.44,1784500,{"date":1298,"open":1299,"high":1300,"low":517,"close":1301,"change":336,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-27",11.58,11.595,11.27,-1.57,2424600,{"date":1305,"open":568,"high":1306,"low":1292,"close":540,"change":189,"percent_change":1307,"volume":1308,"transactions":9,"vwap":540},"2026-02-26",12.33,1.15,2984100,{"date":1310,"open":701,"high":701,"low":1311,"close":1294,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1294},"2026-02-25",11.22,-0.27,-2.33,2405700,{"date":1316,"open":1317,"high":711,"low":540,"close":1318,"change":696,"percent_change":820,"volume":1319,"transactions":9,"vwap":1318},"2026-02-24",11.53,11.59,1067600,{"date":1321,"open":1206,"high":1231,"low":1322,"close":528,"change":726,"percent_change":1323,"volume":1324,"transactions":9,"vwap":528},"2026-02-23",11.3,-1.47,1406500,{"date":1326,"open":1299,"high":1197,"low":1272,"close":1318,"change":270,"percent_change":619,"volume":1327,"transactions":9,"vwap":1318},"2026-02-20",1218200,{"date":1329,"open":1206,"high":1330,"low":1331,"close":1332,"change":755,"percent_change":673,"volume":1333,"transactions":9,"vwap":1332},"2026-02-19",11.695,11.485,11.64,1414900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1284,"change":389,"percent_change":884,"volume":1339,"transactions":9,"vwap":1284},"2026-02-18",11.67,11.845,11.525,1231900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1332,"change":695,"percent_change":696,"volume":1345,"transactions":9,"vwap":1332},"2026-02-17",11.55,11.7,11.515,1684100,{"date":1347,"open":540,"high":1348,"low":1349,"close":717,"change":21,"percent_change":1350,"volume":1351,"transactions":9,"vwap":717},"2026-02-13",11.775,11.35,1.4,1043900,{"date":1353,"open":1231,"high":718,"low":1294,"close":1236,"change":279,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1236},"2026-02-12",-1.72,1260600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-11",11.33,11.715,11.245,11.66,0.46,4.11,1619400,{"date":1366,"open":1273,"high":1367,"low":1264,"close":1368,"change":318,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-10",11.305,11.2,0.45,1416300,{"date":1372,"open":1373,"high":1273,"low":1374,"close":1375,"change":748,"percent_change":68,"volume":1376,"transactions":9,"vwap":1375},"2026-02-09",11.02,10.96,11.15,949000,{"date":1378,"open":1379,"high":1243,"low":1380,"close":1251,"change":201,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1251},"2026-02-06",10.82,10.8,2.89,1171900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-05",10.9,10.978,10.665,10.74,-0.26,-2.36,1461100,{"date":1393,"open":1375,"high":1394,"low":1395,"close":529,"change":725,"percent_change":336,"volume":1396,"transactions":9,"vwap":529},"2026-02-04",11.24,10.79,1703600,{"date":1398,"open":1374,"high":1399,"low":1380,"close":1373,"change":793,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1373},"2026-02-03",11.11,2.13,1387800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1395,"change":1019,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1395},"2026-02-02",10.55,10.945,9.67,1.7,1086900,{"date":1410,"open":1411,"high":1412,"low":307,"close":1413,"change":1098,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-30",10.66,10.81,10.61,-1.94,1264600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1379,"change":680,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1379},"2026-01-29",10.77,10.87,10.575,0.84,1542100,{"date":1424,"open":1425,"high":518,"low":1387,"close":462,"change":939,"percent_change":1426,"volume":1427,"transactions":9,"vwap":462},"2026-01-28",10.92,-1.29,980000,{"date":1429,"open":1430,"high":1293,"low":1266,"close":1419,"change":326,"percent_change":856,"volume":1431,"transactions":9,"vwap":1419},"2026-01-27",10.99,958000,{"date":1433,"open":1273,"high":1434,"low":529,"close":1373,"change":455,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1373},"2026-01-26",11.25,-1.17,1079900,{"date":1438,"open":1375,"high":1439,"low":1430,"close":1375,"change":113,"percent_change":354,"volume":1440,"transactions":9,"vwap":1375},"2026-01-23",11.205,961900,{"date":1442,"open":1267,"high":1443,"low":1242,"close":1444,"change":1027,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-22",11.31,11.16,1.92,955300,{"date":1448,"open":1380,"high":1449,"low":1450,"close":1250,"change":1043,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1250},"2026-01-21",10.97,10.715,3.11,930100,{"date":1454,"open":259,"high":1455,"low":1456,"close":295,"change":471,"percent_change":1457,"volume":1458,"transactions":9,"vwap":295},"2026-01-20",10.755,10.51,-0.75,946600,{"date":1460,"open":1461,"high":1379,"low":1462,"close":1461,"change":354,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-16",10.7,10.615,-0.83,904600,{"date":1466,"open":1258,"high":297,"low":1461,"close":1395,"change":108,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1395},"2026-01-15",0.56,1064300,{"date":1470,"open":1471,"high":1418,"low":453,"close":462,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":462},"2026-01-14",10.65,0.11,1.04,1258500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":295,"change":446,"percent_change":1480,"volume":1481,"transactions":9,"vwap":295},"2026-01-13",10.57,10.63,10.495,1.14,1051300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":469,"change":471,"percent_change":1207,"volume":1487,"transactions":9,"vwap":469},"2026-01-12",10.52,10.581,10.445,980400,{"date":1489,"open":368,"high":1478,"low":247,"close":1490,"change":446,"percent_change":1307,"volume":1491,"transactions":9,"vwap":1490},"2026-01-09",10.58,1541900,{"date":1493,"open":335,"high":453,"low":335,"close":1494,"change":638,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-08",10.46,2.95,1253500,{"date":1498,"open":325,"high":333,"low":1499,"close":470,"change":406,"percent_change":407,"volume":1500,"transactions":9,"vwap":470},"2026-01-07",10.045,1020400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":325,"change":956,"percent_change":1506,"volume":1507,"transactions":9,"vwap":325},"2026-01-06",9.86,10.355,9.845,2.93,1575800,{"date":1509,"open":497,"high":377,"low":1510,"close":497,"change":231,"percent_change":231,"volume":1511,"transactions":9,"vwap":497},"2026-01-05",9.685,1254300,{"date":1513,"open":1514,"high":1515,"low":1406,"close":497,"change":1019,"percent_change":1516,"volume":1517,"transactions":9,"vwap":497},"2026-01-02",9.81,9.925,1.85,1596200,{"date":1519,"open":193,"high":315,"low":1520,"close":1521,"change":939,"percent_change":732,"volume":1522,"transactions":9,"vwap":1521},"2025-12-31",9.72,9.73,958700,{"date":1524,"open":1525,"high":207,"low":1526,"close":1527,"change":354,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-30",9.98,9.855,9.87,-0.9,812900,{"date":1531,"open":193,"high":207,"low":1505,"close":20,"change":231,"percent_change":231,"volume":1532,"transactions":9,"vwap":20},"2025-12-29",1197700,{"date":1534,"open":1535,"high":1536,"low":1535,"close":20,"change":463,"percent_change":1537,"volume":1538,"transactions":9,"vwap":20},"2025-12-26",9.79,10.0050001,1.43,1135100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":437,"change":21,"percent_change":1544,"volume":1545,"transactions":9,"vwap":437},"2025-12-24",9.66,9.84,9.615,1.66,613700,{"date":1547,"open":1548,"high":1535,"low":1549,"close":1541,"change":231,"percent_change":231,"volume":1550,"transactions":9,"vwap":1541},"2025-12-23",9.69,9.49,1115300,{"date":1552,"open":1553,"high":1548,"low":1554,"close":1541,"change":755,"percent_change":39,"volume":1555,"transactions":9,"vwap":1541},"2025-12-22",9.62,9.545,1522100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":318,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-19",9.53,9.61,9.445,9.59,0.52,2210000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":490,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-18",9.47,9.605,9.355,9.54,1.6,1692000,{"date":1573,"open":1574,"high":1558,"low":1575,"close":1576,"change":21,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-17",9.24,9.21,9.39,1.73,1993900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":471,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-16",9.3,9.35,9.16,9.23,-0.86,959400,{"date":1588,"open":1583,"high":1589,"low":1590,"close":1591,"change":490,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-15",9.365,9.12,9.31,1.64,1602300,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1583,"change":251,"percent_change":1426,"volume":1598,"transactions":9,"vwap":1583},"2025-12-12",9.36,9.14,1230800,{"date":1600,"open":1601,"high":1581,"low":1602,"close":1603,"change":648,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-11",9.04,9.035,9.28,2.65,1764000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1601,"change":956,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1601},"2025-12-10",8.76,9.13,8.7,3.31,2235900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1260,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-09",8.51,8.75,2.34,1293500,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":240,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-08",8.8,8.35,8.55,-2.17,1449700,{"date":1627,"open":1623,"high":1628,"low":1629,"close":1630,"change":1027,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-05",8.755,8.495,8.74,2.46,2454900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-04",9.02,9.08,8.47,8.53,-0.53,-5.85,4932600,{"date":1643,"open":1636,"high":1584,"low":1644,"close":1645,"change":695,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-03",9,9.06,0.22,1598200,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1601,"change":240,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1601},"2025-12-02",9.34,9.03,-2.06,1564400,{"date":1655,"open":1656,"high":1650,"low":1657,"close":1584,"change":200,"percent_change":1043,"volume":1658,"transactions":9,"vwap":1584},"2025-12-01",9.15,9.11,1243300,{"date":1660,"open":1597,"high":1661,"low":1662,"close":1663,"change":755,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-28",9.255,9.05,9.2,0.77,641100,{"date":1667,"open":1668,"high":1669,"low":1621,"close":1609,"change":1646,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1609},"2025-11-26",8.82,9.205,2.47,1546700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":153,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-25",8.62,8.98,8.58,8.91,4.09,1361400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":696,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-24",8.42,8.645,8.375,8.56,2.03,1573400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":123,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-21",8.21,8.5,8.2,8.39,3.07,1514200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":210,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-20",8.45,8.555,8.115,8.14,-2.86,953000,{"date":1705,"open":1622,"high":1706,"low":1707,"close":1708,"change":108,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-19",8.49,8.29,8.38,0.72,875200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":668,"percent_change":446,"volume":1717,"transactions":9,"vwap":1716},"2025-11-18",8.23,8.37,8.175,8.32,1010900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":571,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-17",8.57,8.665,8.26,8.31,-2.92,971500,{"date":1727,"open":1615,"high":1721,"low":1706,"close":1685,"change":570,"percent_change":1105,"volume":1728,"transactions":9,"vwap":1685},"2025-11-14",1033700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":251,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-13",8.63,8.865,8.475,8.59,-1.38,1058500,{"date":1738,"open":1668,"high":1677,"low":1739,"close":1740,"change":406,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-12",8.69,8.71,-0.46,961000,{"date":1744,"open":1745,"high":1608,"low":1706,"close":1616,"change":696,"percent_change":957,"volume":1746,"transactions":9,"vwap":1616},"2025-11-11",8.54,1019900,{"date":1748,"open":1637,"high":1749,"low":1693,"close":1676,"change":463,"percent_change":1544,"volume":1750,"transactions":9,"vwap":1676},"2025-11-10",8.73,1077400,{"date":1752,"open":1714,"high":1731,"low":1753,"close":1754,"change":680,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-07",8.315,8.44,1.08,1345300,{"date":1758,"open":1759,"high":1637,"low":1722,"close":1622,"change":835,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1622},"2025-11-06",8.4,-1.3,1196900,{"date":1763,"open":1764,"high":1691,"low":1765,"close":1766,"change":964,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-05",7.92,7.845,8.46,7.91,1733300,{"date":1770,"open":1771,"high":1772,"low":27,"close":1773,"change":619,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-04",7.62,7.925,7.84,-5.2,1825100,{"date":1777,"open":1778,"high":1707,"low":1779,"close":1780,"change":422,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-03",8.17,8.05,8.27,0.98,1257400,{"date":1784,"open":1785,"high":1713,"low":1786,"close":1787,"change":668,"percent_change":446,"volume":1788,"transactions":9,"vwap":1787},"2025-10-31",8.15,8.11,8.19,723800,{"date":1790,"open":1690,"high":1791,"low":1792,"close":1792,"change":251,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-30",8.34,8.18,-1.45,589800,{"date":1796,"open":1622,"high":1691,"low":1797,"close":1798,"change":570,"percent_change":931,"volume":1799,"transactions":9,"vwap":1798},"2025-10-29",8.235,8.3,711700,{"date":1801,"open":1716,"high":1622,"low":1802,"close":1803,"change":668,"percent_change":446,"volume":1804,"transactions":9,"vwap":1803},"2025-10-28",8.25,8.33,631500,{"date":1806,"open":1766,"high":1685,"low":1716,"close":1716,"change":939,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1716},"2025-10-27",-1.65,638000,{"date":1810,"open":1615,"high":1623,"low":1754,"close":1766,"change":503,"percent_change":909,"volume":1811,"transactions":9,"vwap":1766},"2025-10-24",479900,{"date":1813,"open":1690,"high":1682,"low":1778,"close":1682,"change":956,"percent_change":1226,"volume":1814,"transactions":9,"vwap":1682},"2025-10-23",771800,{"date":1816,"open":1817,"high":1713,"low":1818,"close":1819,"change":113,"percent_change":251,"volume":1820,"transactions":9,"vwap":1819},"2025-10-22",8.12,8.09,8.13,754100,{"date":1822,"open":1823,"high":1824,"low":1818,"close":1701,"change":570,"percent_change":438,"volume":1825,"transactions":9,"vwap":1701},"2025-10-21",8.16,8.265,712400,{"date":1827,"open":1823,"high":1802,"low":1828,"close":1778,"change":503,"percent_change":54,"volume":1829,"transactions":9,"vwap":1778},"2025-10-20",8.1,571900,{"date":1831,"open":1779,"high":1701,"low":1832,"close":1819,"change":415,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1819},"2025-10-17",7.87,-0.73,1313400,{"date":1836,"open":1714,"high":1698,"low":1837,"close":1787,"change":369,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1787},"2025-10-16",8.105,-1.92,1227100,{"date":1841,"open":1842,"high":1638,"low":1843,"close":1622,"change":231,"percent_change":231,"volume":1844,"transactions":9,"vwap":1622},"2025-10-15",8.41,8.275,815800,{"date":1846,"open":1785,"high":1754,"low":1785,"close":1622,"change":318,"percent_change":430,"volume":1847,"transactions":9,"vwap":1622},"2025-10-14",1060000,{"date":1849,"open":1802,"high":1803,"low":1778,"close":1798,"change":1260,"percent_change":1670,"volume":1850,"transactions":9,"vwap":1798},"2025-10-13",711900,{"date":1852,"open":1707,"high":1853,"low":1854,"close":1828,"change":240,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1828},"2025-10-10",8.325,8.02,-2.29,1015200,{"date":1858,"open":1859,"high":1860,"low":1797,"close":1707,"change":406,"percent_change":271,"volume":1861,"transactions":9,"vwap":1707},"2025-10-09",8.36,8.435,702600,{"date":1863,"open":1759,"high":1759,"low":1722,"close":1803,"change":200,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1803},"2025-10-08",0.36,682200,{"date":1867,"open":1766,"high":1706,"low":1868,"close":1798,"change":326,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1798},"2025-10-07",8.285,-1.78,1035200,{"date":1872,"open":1616,"high":1616,"low":1754,"close":1698,"change":369,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1698},"2025-10-06",-1.86,871000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-03",8.87,8.92,8.43,8.61,-0.23,-2.6,2709700,{"date":1885,"open":1734,"high":1886,"low":1887,"close":1888,"change":379,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-02",8.85,8.565,8.84,3.15,1178500,{"date":1892,"open":1616,"high":1886,"low":1720,"close":1720,"change":240,"percent_change":1624,"volume":1893,"transactions":9,"vwap":1720},"2025-10-01",1027000,{"date":1895,"open":1616,"high":1896,"low":1897,"close":1608,"change":668,"percent_change":1472,"volume":1898,"transactions":9,"vwap":1608},"2025-09-30",8.78,8.675,1087400,{"date":1900,"open":1901,"high":1901,"low":1749,"close":1616,"change":270,"percent_change":925,"volume":1902,"transactions":9,"vwap":1616},"2025-09-29",8.88,905900,{"date":1904,"open":1630,"high":1901,"low":1740,"close":1621,"change":108,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1621},"2025-09-26",0.69,886800,{"date":1908,"open":1608,"high":1909,"low":1740,"close":1630,"change":389,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1630},"2025-09-25",8.895,-0.79,901800,{"date":1913,"open":1914,"high":1915,"low":1608,"close":1916,"change":570,"percent_change":997,"volume":1917,"transactions":9,"vwap":1916},"2025-09-24",8.93,8.99,8.81,994700,{"date":1919,"open":1675,"high":1920,"low":1896,"close":1888,"change":251,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1888},"2025-09-23",9.17,-1.34,1160400,{"date":1924,"open":1651,"high":1925,"low":1926,"close":1927,"change":279,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-22",9.09,8.95,8.96,-2.18,1697600,{"date":1931,"open":1932,"high":1933,"low":1597,"close":1583,"change":279,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1583},"2025-09-19",9.41,9.44,-2.14,3871000,{"date":1937,"open":1591,"high":1938,"low":1939,"close":1596,"change":1472,"percent_change":61,"volume":1940,"transactions":9,"vwap":1596},"2025-09-18",9.465,9.245,1730800,{"date":1942,"open":1662,"high":1943,"low":1651,"close":1944,"change":648,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-17",9.46,9.25,2.66,4393700,{"date":1948,"open":1949,"high":1950,"low":1878,"close":1951,"change":931,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-16",9.18,9.22,9.01,-3.84,3259900,{"date":1955,"open":1956,"high":1932,"low":1957,"close":1958,"change":446,"percent_change":742,"volume":1959,"transactions":9,"vwap":1958},"2025-09-15",9.26,9.115,9.37,1823500,{"date":1961,"open":1958,"high":1958,"low":1602,"close":1944,"change":695,"percent_change":1646,"volume":1962,"transactions":9,"vwap":1944},"2025-09-12",3068600,{"date":1964,"open":1581,"high":1548,"low":1965,"close":1584,"change":503,"percent_change":1295,"volume":1966,"transactions":9,"vwap":1584},"2025-09-11",9.095,5558900,{"date":1968,"open":1644,"high":1969,"low":1644,"close":1970,"change":1646,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-10",9.305,9.19,2.45,2244400,{"date":1974,"open":1925,"high":1975,"low":1909,"close":1976,"change":336,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-09",9.125,8.97,-1.97,1431200,{"date":1980,"open":1662,"high":1656,"low":1878,"close":1656,"change":490,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1656},"2025-09-08",1.67,1341500,{"date":1984,"open":1985,"high":1603,"low":1927,"close":1644,"change":113,"percent_change":835,"volume":1986,"transactions":9,"vwap":1644},"2025-09-05",9.07,1381600,{"date":1988,"open":1888,"high":1635,"low":1888,"close":1951,"change":21,"percent_change":901,"volume":1989,"transactions":9,"vwap":1951},"2025-09-04",953900,{"date":1991,"open":1951,"high":1925,"low":1621,"close":1886,"change":279,"percent_change":289,"volume":1992,"transactions":9,"vwap":1886},"2025-09-03",591700,{"date":1994,"open":1995,"high":1925,"low":1996,"close":1662,"change":406,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1662},"2025-09-02",8.94,8.89,-0.44,891600,{"date":2000,"open":1583,"high":1920,"low":2001,"close":1925,"change":725,"percent_change":609,"volume":2002,"transactions":9,"vwap":1925},"2025-08-29",9.015,483900,{"date":2004,"open":1590,"high":2005,"low":2006,"close":1657,"change":668,"percent_change":1472,"volume":2007,"transactions":9,"vwap":1657},"2025-08-28",9.135,9.0050001,701600,{"date":2009,"open":1657,"high":1949,"low":1635,"close":2010,"change":389,"percent_change":1207,"volume":2011,"transactions":9,"vwap":2010},"2025-08-27",9.1,858400,{"date":2013,"open":1985,"high":1949,"low":2001,"close":1920,"change":680,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1920},"2025-08-26",0.99,1213800,{"date":2017,"open":1663,"high":1939,"low":1636,"close":1636,"change":835,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1636},"2025-08-25",-1.2,745300,{"date":2021,"open":1915,"high":1591,"low":1878,"close":1970,"change":201,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1970},"2025-08-22",3.49,1724300,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1901,"change":21,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1901},"2025-08-21",8.68,8.9,1.83,736100,{"date":2031,"open":1740,"high":2032,"low":2033,"close":2034,"change":113,"percent_change":835,"volume":2035,"transactions":9,"vwap":2034},"2025-08-20",8.77,8.64,8.72,821900,{"date":2037,"open":1996,"high":2038,"low":1739,"close":1749,"change":326,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1749},"2025-08-19",9.075,-1.69,1466000,{"date":2042,"open":1916,"high":2043,"low":1616,"close":1901,"change":422,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1901},"2025-08-18",8.995,0.91,810600,{"date":2047,"open":1608,"high":2048,"low":1683,"close":1621,"change":108,"percent_change":1905,"volume":2049,"transactions":9,"vwap":1621},"2025-08-15",8.815,948900,{"date":2051,"open":1677,"high":1677,"low":1721,"close":1630,"change":210,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1630},"2025-08-14",-2.67,1881100,{"date":2055,"open":1608,"high":1951,"low":1880,"close":1675,"change":123,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1675},"2025-08-13",2.86,2085100,{"date":2059,"open":1749,"high":1926,"low":1721,"close":1749,"change":415,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1749},"2025-08-12",-0.68,1863700,{"date":2063,"open":1615,"high":1886,"low":1615,"close":2064,"change":1043,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-11",8.79,3.9,2309700,{"date":2068,"open":1823,"high":2069,"low":2070,"close":1766,"change":687,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1766},"2025-08-08",8.595,8.04,3.17,3948200,{"date":2074,"open":1722,"high":2075,"low":1779,"close":1692,"change":240,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1692},"2025-08-07",8.625,-2.26,3241900,{"date":2079,"open":2080,"high":2080,"low":2081,"close":1693,"change":471,"percent_change":1201,"volume":2082,"transactions":9,"vwap":1693},"2025-08-06",8.52,8.335,1457500,{"date":2084,"open":1708,"high":2085,"low":1791,"close":1637,"change":819,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1637},"2025-08-05",8.535,2.29,1425200,{"date":2089,"open":1691,"high":2090,"low":2091,"close":2092,"change":369,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-04",8.585,8.195,8.28,-1.9,1136000,{"date":2096,"open":1682,"high":1638,"low":1791,"close":1754,"change":726,"percent_change":1977,"volume":2097,"transactions":9,"vwap":1754},"2025-08-01",1912300,{"date":2099,"open":1880,"high":2100,"low":1682,"close":1880,"change":406,"percent_change":1741,"volume":2101,"transactions":9,"vwap":1880},"2025-07-31",8.695,1504500,{"date":2103,"open":1668,"high":2104,"low":2105,"close":2105,"change":726,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-30",8.935,8.65,-1.93,2748400,{"date":2109,"open":1927,"high":1927,"low":1740,"close":1668,"change":570,"percent_change":997,"volume":2110,"transactions":9,"vwap":1668},"2025-07-29",1839500,{"date":2112,"open":1915,"high":2113,"low":2064,"close":1886,"change":939,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1886},"2025-07-28",9.059,-1.56,1354600,{"date":2117,"open":2064,"high":1985,"low":1749,"close":1915,"change":1260,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1915},"2025-07-25",2.28,1835200,{"date":2121,"open":2034,"high":1916,"low":2033,"close":2064,"change":231,"percent_change":231,"volume":2122,"transactions":9,"vwap":2064},"2025-07-24",1519000,{"date":2124,"open":2125,"high":1995,"low":2126,"close":2064,"change":406,"percent_change":530,"volume":2127,"transactions":9,"vwap":2064},"2025-07-23",8.83,8.765,731500,{"date":2129,"open":2125,"high":2130,"low":2032,"close":2125,"change":231,"percent_change":231,"volume":2131,"transactions":9,"vwap":2125},"2025-07-22",8.975,1364600,{"date":2133,"open":2026,"high":1886,"low":1674,"close":2125,"change":793,"percent_change":380,"volume":2134,"transactions":9,"vwap":2125},"2025-07-21",2141700,{"date":2136,"open":1616,"high":1616,"low":2137,"close":2138,"change":726,"percent_change":1414,"volume":2139,"transactions":9,"vwap":2138},"2025-07-18",8.525,8.6,943500,{"date":2141,"open":2034,"high":1621,"low":2138,"close":2032,"change":108,"percent_change":1905,"volume":2142,"transactions":9,"vwap":2032},"2025-07-17",1019500,{"date":2144,"open":1731,"high":2125,"low":1745,"close":1740,"change":755,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1740},"2025-07-16",0.81,2303900,{"date":2148,"open":2149,"high":2149,"low":1731,"close":2033,"change":455,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2033},"2025-07-15",8.86,-1.48,1627700,{"date":2153,"open":2033,"high":2032,"low":2154,"close":2032,"change":680,"percent_change":1473,"volume":2155,"transactions":9,"vwap":2032},"2025-07-14",8.605,963400,{"date":2157,"open":1749,"high":1896,"low":2158,"close":2026,"change":726,"percent_change":1838,"volume":2159,"transactions":9,"vwap":2026},"2025-07-11",8.515,1461200,{"date":2161,"open":2033,"high":1909,"low":2069,"close":1886,"change":696,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1886},"2025-07-10",1.96,1484600,{"date":2165,"open":1623,"high":1610,"low":2166,"close":2026,"change":21,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2026},"2025-07-09",8.385,1.88,1576700,{"date":2170,"open":1616,"high":2064,"low":2171,"close":2080,"change":939,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2080},"2025-07-08",8.505,-1.62,1503200,{"date":2175,"open":1859,"high":2034,"low":1803,"close":2176,"change":687,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-07",8.66,3.1,2571000,{"date":2180,"open":1723,"high":1698,"low":1692,"close":1759,"change":748,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1759},"2025-07-03",1.2,853700,{"date":2184,"open":2185,"high":1759,"low":2186,"close":1798,"change":2187,"percent_change":1575,"volume":2188,"transactions":9,"vwap":1798},"2025-07-02",7.75,7.71,0.7,3470700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2191,"change":1082,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2191},"2025-07-01",7.6,7.76,7.385,-7.65,7833400,{"date":2197,"open":1734,"high":1683,"low":1692,"close":1713,"change":1105,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1713},"2025-06-30",-4.08,1405600,{"date":2201,"open":1623,"high":2033,"low":1766,"close":1676,"change":189,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1676},"2025-06-27",1.54,2164100,{"date":2205,"open":1693,"high":1720,"low":1693,"close":1698,"change":200,"percent_change":1864,"volume":2206,"transactions":9,"vwap":1698},"2025-06-26",1122000,{"date":2208,"open":2209,"high":1720,"low":2210,"close":1682,"change":819,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1682},"2025-06-25",8.24,8.215,2.31,1768500,{"date":2214,"open":1792,"high":2166,"low":1792,"close":1713,"change":680,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1713},"2025-06-24",1.11,878300,{"date":2218,"open":2219,"high":1785,"low":2220,"close":1701,"change":463,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1701},"2025-06-23",7.99,7.98,1.75,971400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":231,"percent_change":231,"volume":2229,"transactions":9,"vwap":2228},"2025-06-20",8.06,8.065,7.94,8,1187700,{"date":2231,"open":2232,"high":2091,"low":2232,"close":2228,"change":695,"percent_change":123,"volume":2233,"transactions":9,"vwap":2228},"2025-06-18",7.93,1070300,{"date":2235,"open":1832,"high":2236,"low":1832,"close":2220,"change":668,"percent_change":189,"volume":2237,"transactions":9,"vwap":2220},"2025-06-17",8.055,810800,{"date":2239,"open":2227,"high":2240,"low":2227,"close":2241,"change":748,"percent_change":712,"volume":2242,"transactions":9,"vwap":2241},"2025-06-16",8.07,7.97,860300,{"date":2244,"open":1773,"high":1817,"low":2245,"close":1832,"change":939,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1832},"2025-06-13",7.81,-1.75,2000600,{"date":2249,"open":1786,"high":2250,"low":2241,"close":2251,"change":1881,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-12",8.236,8.01,-2.79,1259900,{"date":2255,"open":1692,"high":1722,"low":2256,"close":2209,"change":1472,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2209},"2025-06-11",8.085,1.35,823100,{"date":2260,"open":1779,"high":1780,"low":2261,"close":1819,"change":1472,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1819},"2025-06-10",8.019,1.37,988600,{"date":2265,"open":2266,"high":2267,"low":1854,"close":1854,"change":200,"percent_change":148,"volume":2268,"transactions":9,"vwap":1854},"2025-06-09",8.03,8.205,974600,{"date":2270,"open":1787,"high":2271,"low":1832,"close":2219,"change":570,"percent_change":438,"volume":2272,"transactions":9,"vwap":2219},"2025-06-06",8.255,1476900,{"date":2274,"open":2220,"high":2275,"low":2276,"close":1854,"change":748,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1854},"2025-06-05",8.045,7.825,1.26,1248600,{"date":2280,"open":2281,"high":2282,"low":2281,"close":1764,"change":143,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1764},"2025-06-04",7.58,7.955,4.21,2008600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2191,"change":696,"percent_change":2086,"volume":2290,"transactions":9,"vwap":2191},"2025-06-03",7.42,7.67,7.35,997800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":725,"percent_change":1312,"volume":2297,"transactions":9,"vwap":2296},"2025-06-02",7.47,7.575,7.38,7.43,1000800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":415,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-05-30",7.49,7.515,7.39,7.45,-0.8,1108000,{"date":2307,"open":2308,"high":2309,"low":2300,"close":2310,"change":251,"percent_change":1302,"volume":2311,"transactions":9,"vwap":2310},"2025-05-29",7.68,7.685,7.51,997000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":570,"percent_change":407,"volume":2318,"transactions":9,"vwap":2317},"2025-05-28",7.64,7.74,7.56,7.63,1110000,{"date":2320,"open":27,"high":2315,"low":27,"close":2321,"change":1864,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-27",7.66,4.93,1268100,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":354,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-23",7.21,7.508,7.3,-1.22,2165100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2302,"change":298,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2302},"2025-05-22",7.03,7.46,7.025,4.82,2277700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":726,"percent_change":589,"volume":2344,"transactions":9,"vwap":2343},"2025-05-21",7.12,7.245,7.041,7.05,838200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":725,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-20",7.2,7.255,7.16,7.22,-0.28,776400,{"date":2354,"open":2296,"high":2355,"low":2347,"close":2356,"change":1211,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-19",7.48,7.24,-4.36,933200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":503,"percent_change":1186,"volume":2365,"transactions":9,"vwap":2364},"2025-05-16",7.52,7.59,7.425,7.57,811500,{"date":2367,"open":27,"high":2321,"low":2289,"close":2368,"change":422,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-15",7.53,1.07,744200,{"date":2372,"open":2334,"high":2362,"low":2289,"close":2303,"change":406,"percent_change":1639,"volume":2373,"transactions":9,"vwap":2303},"2025-05-14",1346900,{"date":2375,"open":2302,"high":2376,"low":2377,"close":2300,"change":189,"percent_change":863,"volume":2378,"transactions":9,"vwap":2300},"2025-05-13",7.545,7.34,865100,{"date":2380,"open":2381,"high":2314,"low":2382,"close":2383,"change":490,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-12",7.54,7.345,7.36,2.08,955400,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2326,"change":21,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2326},"2025-05-09",7.04,7.235,2.27,1527700,{"date":2393,"open":2394,"high":2326,"low":2395,"close":2343,"change":21,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2343},"2025-05-08",6.94,6.885,2.32,1496700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":189,"percent_change":1445,"volume":2404,"transactions":9,"vwap":2403},"2025-05-07",6.83,7.035,6.692,6.89,1306300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":189,"percent_change":2162,"volume":2411,"transactions":9,"vwap":2410},"2025-05-06",6.57,6.82,6.54,6.76,2261400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":695,"percent_change":638,"volume":2418,"transactions":9,"vwap":2417},"2025-05-05",6.58,6.725,6.48,6.63,1231800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2422},"2025-05-02",6.32,6.61,6.295,0.42,6.79,2308000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1027,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-01",6.17,6.545,5.84,6.19,3.51,1992100,{"date":2436,"open":2437,"high":2438,"low":177,"close":2439,"change":1472,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-04-30",5.77,6.05,5.98,1.87,1422300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":680,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-04-29",5.76,5.87,5.725,1.56,1051500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":471,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-04-28",5.81,5.95,5.73,5.78,-1.37,762200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":113,"percent_change":726,"volume":2463,"transactions":9,"vwap":2462},"2025-04-25",5.8,5.88,5.755,5.86,959300,{"date":2465,"open":2437,"high":2466,"low":2467,"close":2445,"change":446,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2445},"2025-04-24",5.945,5.71,2.09,727200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":389,"percent_change":2018,"volume":2476,"transactions":9,"vwap":2475},"2025-04-23",6.02,6.04,5.74,5.75,880100,{"date":181,"open":2460,"high":2478,"low":2479,"close":2480,"change":415,"percent_change":1075,"volume":2481,"transactions":9,"vwap":2480},5.94,5.715,5.82,788100]