[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EOLS":3,"homepage-market-summary":30,"stock-historical-EOLS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EOLS","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},"Evolus, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Evolus Inc is a performance beauty company offering medical aesthetic products in the cash-pay aesthetic market. The company's commercially available products represent two product categories within medical aesthetics: injectable neurotoxins and injectable hyaluronic acid (HA) gels. Its commercial products are: Jeuveau, a proprietary 900-kilodalton, purified botulinum toxin type A formulation indicated for the temporary improvement in the appearance of moderate to severe frown lines, in adults; and Evolysse, a collection of injectable HA gels that utilizes first-generation cold technology. The line includes several products, including mid face, nasolabial folds, lips, and eyes. Geographically, the company currently has operations in the United States, Canada, Europe, and Australia.","353","Newport Beach, CA",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},7.14,7.72,6.9127,7.69,-0.55,-7.15,2070549.901965,20191,7.2284,9.31,3.86,1068345.053123188,60.2,2174,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},12.28,1116847,407649163.280797,-31.74,"2025-04-22",[182,183,192,203,213,223,232,241,251,261,270,277,286,293,301,308,317,327,336,347,355,364,374,380,390,399,409,418,427,436,446,454,463,471,480,490,498,507,517,527,537,548,558,568,578,588,597,607,617,625,634,641,652,662,672,680,686,693,700,708,716,723,731,740,746,754,762,767,772,779,784,791,797,806,811,818,826,832,839,845,850,853,858,865,871,877,885,890,894,899,905,911,918,923,929,934,940,946,951,955,959,965,970,975,979,986,993,1002,1009,1017,1026,1032,1038,1047,1053,1060,1066,1072,1079,1087,1095,1102,1109,1116,1122,1130,1138,1145,1151,1158,1163,1170,1177,1183,1191,1198,1203,1211,1216,1223,1231,1238,1245,1250,1257,1264,1270,1276,1282,1287,1293,1299,1303,1308,1312,1317,1322,1327,1334,1339,1344,1348,1353,1358,1362,1365,1370,1376,1381,1386,1391,1397,1403,1408,1413,1418,1423,1429,1436,1439,1446,1452,1459,1465,1471,1475,1479,1485,1491,1495,1501,1505,1510,1514,1518,1525,1530,1538,1543,1548,1555,1560,1564,1569,1574,1580,1585,1588,1592,1596,1600,1605,1609,1612,1618,1622,1626,1630,1635,1638,1646,1651,1656,1662,1667,1673,1678,1685,1689,1692,1697,1701,1704,1710,1716,1721,1725,1729,1733,1737,1742,1748,1752,1756,1759,1764,1770,1773,1777,1780,1783,1786,1790,1794,1798,1802,1806,1810,1814,1818,1821,1825,1828,1831,1835,1841,1848,1855,1860,1867,1874,1880,1885,1891,1896,1902,1906,1910,1916,1922,1927,1931,1934,1937,1941,1946,1950,1954,1961,1967,1972,1976,1981,1985,1993,1997,2005,2012,2019,2025,2031,2037,2043,2049,2055,2063,2070,2075,2082,2088,2095,2103,2110,2116,2122,2125,2131,2135,2140,2144,2148,2154,2160,2165,2168,2173,2179,2186,2192,2199,2206,2211,2216,2223,2229,2235,2240,2246,2250,2253,2259,2262,2268,2272,2279,2284,2289,2294,2298,2303,2310,2315,2322,2330,2338,2345,2353,2360,2367,2374,2382,2389,2397,2403,2411],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",7.89,8.01,-0.31,-3.88,922569.286377,10139,7.82,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.97,8.15,7.87,8,0.01,0.13,624366.251139,7129,8.0225,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":147,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.91,8.11,7.83,7.99,0.03,415053.71822,7974,7.9592,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":112,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",7.9,8.075,7.805,7.96,-0.13,478232.005766,7381,7.9666,{"date":224,"open":225,"high":197,"low":226,"close":194,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",7.84,7.7118,0.11,1.4,398312.192289,5597,7.9046,{"date":233,"open":218,"high":197,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",7.79,7.86,-0.14,-1.75,362958.088013,6929,7.8746,{"date":242,"open":243,"high":244,"low":245,"close":197,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",8.33,8.51,7.88,-0.25,-3.03,415975.710093,8241,8.0029,{"date":252,"open":253,"high":254,"low":197,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",8.1,8.265,8.25,0.26,3.25,500740.248118,8480,8.1749,{"date":262,"open":263,"high":264,"low":265,"close":208,"change":199,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",7.93,7.995,7.76,1.65,420739.956475,7288,7.9415,{"date":271,"open":197,"high":197,"low":217,"close":235,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",-0.15,-1.87,1181608.989506,8803,7.8694,{"date":278,"open":279,"high":280,"low":281,"close":186,"change":282,"percent_change":122,"volume":283,"transactions":284,"vwap":285},"2026-09-17",8.05,8.14,7.77,0.02,1225162.043323,13962,7.976,{"date":287,"open":263,"high":288,"low":191,"close":208,"change":289,"percent_change":102,"volume":290,"transactions":291,"vwap":292},"2026-09-16",8.09,0.08,683411.713179,9544,7.9712,{"date":294,"open":245,"high":295,"low":296,"close":205,"change":297,"percent_change":246,"volume":298,"transactions":299,"vwap":300},"2026-09-15",7.95,7.59,-0.02,637828.953761,8638,7.8169,{"date":302,"open":215,"high":255,"low":196,"close":263,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",0.09,1.15,515096.551543,8302,8.0219,{"date":309,"open":186,"high":310,"low":311,"close":225,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",8.1497,7.81,-0.07,-0.88,586591.681457,8841,7.889,{"date":318,"open":319,"high":320,"low":321,"close":205,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",8.43,8.4499,7.75,-0.66,-7.7,1211822.677845,14616,7.9541,{"date":328,"open":329,"high":330,"low":244,"close":331,"change":187,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",8.85,9.05,8.57,-3.49,996575.956092,13285,8.6646,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",9,9.12,8.7509,8.88,-0.42,-4.52,1727789.935562,16166,8.9192,{"date":348,"open":330,"high":25,"low":349,"close":350,"change":122,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",8.975,9.3,2.76,696364.58354,8657,9.166,{"date":356,"open":357,"high":358,"low":359,"close":330,"change":112,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",9.08,9.1,8.91,-0.11,734416.546842,9196,8.9999,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":297,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",9.04,9.13,8.93,9.06,-0.22,765951.582049,9403,9.0355,{"date":375,"open":366,"high":376,"low":368,"close":357,"change":112,"percent_change":360,"volume":377,"transactions":378,"vwap":379},"2026-09-01",9.124,593677.481226,9153,9.0635,{"date":381,"open":329,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",9.15,8.75,9.09,0.21,2.36,1026684.623193,8802,9.0205,{"date":391,"open":392,"high":393,"low":394,"close":341,"change":395,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",8.84,8.94,8.595,0,1059313.383948,9737,8.8148,{"date":400,"open":401,"high":402,"low":403,"close":341,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",8.78,9.035,8.6,0.1,1.14,1194848.022545,11177,8.9098,{"date":410,"open":411,"high":357,"low":412,"close":401,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",8.86,8.77,-0.195,-2.17,1513608.451663,15251,8.9663,{"date":419,"open":420,"high":339,"low":421,"close":349,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",8.72,8.7,0.195,2.22,1796681.148315,19909,8.9244,{"date":428,"open":429,"high":430,"low":431,"close":401,"change":432,"percent_change":96,"volume":433,"transactions":434,"vwap":435},"2026-08-24",8.39,8.82,8.2596,0.39,1320318.895232,14107,8.6665,{"date":437,"open":438,"high":439,"low":440,"close":429,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",8.35,8.48,8.235,0.04,0.48,582721.236339,7549,8.3687,{"date":447,"open":448,"high":448,"low":449,"close":438,"change":246,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",8.55,8.32,-2.91,660977.761128,6979,8.3702,{"date":455,"open":456,"high":457,"low":456,"close":403,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",8.22,8.69,0.42,5.13,961828.519963,10061,8.5268,{"date":464,"open":311,"high":254,"low":311,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",8.18,0.41,5.28,708667.929737,8690,8.1474,{"date":472,"open":473,"high":474,"low":17,"close":281,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",8.13,8.2312,-0.385,-4.72,613887.76001,7680,7.9316,{"date":481,"open":482,"high":483,"low":205,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",8.02,8.258,8.155,0.135,1.68,648700.394294,9091,8.1347,{"date":491,"open":206,"high":492,"low":197,"close":482,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",8.335,-0.1,-1.23,778343.745077,10118,8.1636,{"date":499,"open":500,"high":438,"low":501,"close":502,"change":370,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",8.24,8.07,8.12,-2.64,953431.381457,12836,8.1912,{"date":508,"open":509,"high":319,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",7.68,7.55,8.34,0.77,10.17,2785755.995873,34043,8.0921,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":297,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",7.465,7.64,7.18,7.57,-0.26,1395049.821862,15000,7.4694,{"date":528,"open":529,"high":530,"low":531,"close":296,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",7.28,7.8,7.21,0.18,2.43,1628484.841496,18500,7.5204,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",6.99,7.52,6.54,7.41,1.23,19.9,2915089.251334,38005,7.2855,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":107,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",6.13,6.235,6.02,6.18,0.98,1148587.439106,9186,6.1606,{"date":559,"open":560,"high":553,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",6.1,5.93,6.12,0.07,1.16,667891.579784,9742,6.062,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":385,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",5.91,6.06,5.835,6.05,3.6,587017.595623,8920,5.99,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",6.01,5.7201,5.84,-0.17,-2.83,608165.806169,8131,5.8007,{"date":589,"open":590,"high":591,"low":592,"close":580,"change":297,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",5.97,6.065,5.875,-0.33,424533.65898,6383,5.9831,{"date":598,"open":599,"high":600,"low":561,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",6.27,6.28,6.03,-0.19,-3.05,812682.621445,10186,6.0579,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":441,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",6.21,6.43,6.08,6.22,0.65,599629.054715,10540,6.1898,{"date":618,"open":573,"high":619,"low":573,"close":553,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",6.31,0.2,3.34,650243.806946,9675,6.1884,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":112,"percent_change":583,"volume":631,"transactions":632,"vwap":633},"2026-07-24",6,6.04,5.845,5.98,696857.077669,11046,5.9579,{"date":635,"open":582,"high":636,"low":582,"close":577,"change":404,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",6.195,1.7,692462.392019,8898,5.9645,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",5.81,5.9,5.69,5.89,0.085,1.46,425879.688107,8008,5.7919,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":256,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",5.55,5.865,5.47,5.805,4.69,558751.891407,8358,5.756,{"date":663,"open":664,"high":643,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",5.522,5.445,5.545,-0.185,-3.23,602971.450981,8249,5.5198,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":404,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-17",5.53,5.79,5.52,5.73,1.78,458000,{"date":681,"open":590,"high":590,"low":682,"close":683,"change":593,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-16",5.62,5.63,-5.54,1194600,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":187,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-15",6.3,5.885,5.96,-4.94,1117400,{"date":694,"open":695,"high":696,"low":697,"close":599,"change":246,"percent_change":698,"volume":699,"transactions":9,"vwap":599},"2026-07-14",6.58,6.62,6.24,-3.83,567700,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-13",6.61,6.29,6.52,-0.09,-1.36,1316600,{"date":709,"open":710,"high":711,"low":712,"close":702,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":702},"2026-07-10",6.85,6.87,6.4,-0.24,-3.5,639100,{"date":717,"open":718,"high":719,"low":720,"close":710,"change":107,"percent_change":721,"volume":722,"transactions":9,"vwap":710},"2026-07-09",6.74,7.19,6.73,0.88,814300,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":272,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-08",6.93,7.235,6.77,6.79,-2.16,1279900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",7.01,7.04,6.82,6.94,-0.05,-0.72,706000,{"date":741,"open":742,"high":743,"low":710,"close":539,"change":303,"percent_change":744,"volume":745,"transactions":9,"vwap":539},"2026-07-06",6.88,7.08,1.3,643600,{"date":747,"open":727,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",6.905,6.695,6.9,0.16,2.37,534900,{"date":755,"open":756,"high":757,"low":758,"close":718,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":718},"2026-07-01",7.03,7.05,6.7,-0.2,-2.88,567600,{"date":763,"open":764,"high":764,"low":725,"close":736,"change":602,"percent_change":765,"volume":766,"transactions":9,"vwap":736},"2026-06-30",7.13,-2.66,596300,{"date":768,"open":769,"high":521,"low":770,"close":764,"change":395,"percent_change":395,"volume":771,"transactions":9,"vwap":764},"2026-06-29",7.06,6.955,670000,{"date":773,"open":774,"high":775,"low":776,"close":764,"change":297,"percent_change":777,"volume":778,"transactions":9,"vwap":764},"2026-06-26",7.15,7.32,6.96,-0.28,2075300,{"date":780,"open":725,"high":774,"low":781,"close":774,"change":532,"percent_change":782,"volume":783,"transactions":9,"vwap":774},"2026-06-25",6.861,2.58,523800,{"date":785,"open":786,"high":774,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-24",6.83,6.97,0.23,3.41,603100,{"date":792,"open":702,"high":750,"low":793,"close":718,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":718},"2026-06-23",6.53,0.15,2.28,547600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",6.56,6.681,6.42,6.59,-0.04,-0.6,375200,{"date":807,"open":727,"high":750,"low":793,"close":808,"change":360,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-18",6.63,-1.63,1101800,{"date":812,"open":813,"high":814,"low":815,"close":718,"change":227,"percent_change":816,"volume":817,"transactions":9,"vwap":718},"2026-06-17",6.69,7,6.665,1.66,1040100,{"date":819,"open":820,"high":821,"low":822,"close":808,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":808},"2026-06-16",6.75,6.89,6.615,-0.12,-1.78,806700,{"date":827,"open":828,"high":829,"low":822,"close":820,"change":282,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-06-15",6.76,6.895,0.3,904200,{"date":833,"open":834,"high":829,"low":835,"close":720,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":720},"2026-06-12",6.51,6.47,0.22,3.38,635600,{"date":840,"open":720,"high":720,"low":841,"close":834,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":834},"2026-06-11",6.465,-0.21,-3.12,631000,{"date":846,"open":847,"high":821,"low":808,"close":848,"change":282,"percent_change":830,"volume":849,"transactions":9,"vwap":848},"2026-06-10",6.68,6.72,670800,{"date":851,"open":820,"high":736,"low":695,"close":758,"change":282,"percent_change":830,"volume":852,"transactions":9,"vwap":758},"2026-06-09",774700,{"date":854,"open":855,"high":856,"low":802,"close":847,"change":198,"percent_change":794,"volume":857,"transactions":9,"vwap":847},"2026-06-08",6.64,6.84,750000,{"date":859,"open":860,"high":758,"low":861,"close":862,"change":563,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-05",6.6,6.355,6.67,1.06,706600,{"date":866,"open":573,"high":867,"low":573,"close":860,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-06-04",6.8,0.57,9.45,1184100,{"date":872,"open":873,"high":873,"low":874,"close":601,"change":236,"percent_change":875,"volume":876,"transactions":9,"vwap":601},"2026-06-03",6.16,5.95,-2.27,497400,{"date":878,"open":879,"high":835,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",6.45,6.09,6.17,-0.35,-5.37,521300,{"date":886,"open":799,"high":802,"low":887,"close":704,"change":803,"percent_change":888,"volume":889,"transactions":9,"vwap":704},"2026-06-01",6.41,-0.61,874400,{"date":891,"open":793,"high":808,"low":892,"close":799,"change":112,"percent_change":272,"volume":893,"transactions":9,"vwap":799},"2026-05-29",6.505,826200,{"date":895,"open":873,"high":896,"low":873,"close":897,"change":432,"percent_change":619,"volume":898,"transactions":9,"vwap":897},"2026-05-28",6.755,6.57,976700,{"date":900,"open":619,"high":901,"low":902,"close":553,"change":312,"percent_change":903,"volume":904,"transactions":9,"vwap":553},"2026-05-27",6.38,6.155,-1.12,513700,{"date":906,"open":571,"high":907,"low":580,"close":908,"change":751,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-26",6.26,6.25,2.63,868400,{"date":912,"open":913,"high":913,"low":914,"close":880,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":880},"2026-05-22",6.5,6.075,-0.36,-5.58,627500,{"date":919,"open":920,"high":862,"low":610,"close":879,"change":236,"percent_change":921,"volume":922,"transactions":9,"vwap":879},"2026-05-21",6.55,-2.12,531600,{"date":924,"open":925,"high":926,"low":835,"close":802,"change":751,"percent_change":927,"volume":928,"transactions":9,"vwap":802},"2026-05-20",6.49,6.645,2.49,777600,{"date":930,"open":799,"high":815,"low":931,"close":610,"change":236,"percent_change":932,"volume":933,"transactions":9,"vwap":610},"2026-05-19",6.33,-2.13,660800,{"date":935,"open":835,"high":936,"low":937,"close":897,"change":563,"percent_change":938,"volume":939,"transactions":9,"vwap":897},"2026-05-18",6.765,6.46,1.08,985700,{"date":941,"open":937,"high":942,"low":937,"close":913,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":913},"2026-05-15",6.66,-0.08,-1.22,559800,{"date":947,"open":758,"high":948,"low":704,"close":695,"change":236,"percent_change":949,"volume":950,"transactions":9,"vwap":695},"2026-05-14",6.745,-2.08,490500,{"date":952,"open":610,"high":896,"low":953,"close":848,"change":836,"percent_change":837,"volume":954,"transactions":9,"vwap":848},"2026-05-13",6.395,645500,{"date":956,"open":553,"high":793,"low":553,"close":913,"change":532,"percent_change":957,"volume":958,"transactions":9,"vwap":913},"2026-05-12",2.85,768900,{"date":960,"open":961,"high":695,"low":688,"close":962,"change":803,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-11",6.36,6.32,-0.63,639400,{"date":966,"open":931,"high":695,"low":962,"close":961,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":961},"2026-05-08",-0.03,-0.47,844500,{"date":971,"open":688,"high":695,"low":599,"close":972,"change":563,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-07",6.39,1.11,938400,{"date":976,"open":835,"high":758,"low":599,"close":962,"change":737,"percent_change":977,"volume":978,"transactions":9,"vwap":962},"2026-05-06",-0.78,1527500,{"date":980,"open":981,"high":815,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-05",5.45,6.37,0.79,14.16,3918300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":122,"percent_change":658,"volume":992,"transactions":9,"vwap":991},"2026-05-04",5.32,5.745,5.255,5.58,2107400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-01",5.39,5.398,5.26,5.33,-0.06,-1.11,447300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":995,"change":385,"percent_change":1007,"volume":1008,"transactions":9,"vwap":995},"2026-04-30",5.14,5.485,5.117,4.05,560400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":705,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-29",5.23,5.37,5.115,5.18,-1.71,715700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-28",5.22,5.38,5.2,5.27,0.05,0.96,569200,{"date":1027,"open":1028,"high":1005,"low":1029,"close":1019,"change":943,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1019},"2026-04-27",5.21,5.205,-1.51,603600,{"date":1033,"open":1034,"high":676,"low":1035,"close":1036,"change":112,"percent_change":602,"volume":1037,"transactions":9,"vwap":1036},"2026-04-24",5.285,5.195,5.3,830900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-23",5.19,5.345,5.165,5.31,0.12,2.31,712200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1040,"change":256,"percent_change":1022,"volume":1052,"transactions":9,"vwap":1040},"2026-04-22",4.97,5.215,4.85,1066400,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":272,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-21",5.11,4.915,4.93,-2.95,819000,{"date":1061,"open":96,"high":1062,"low":1063,"close":1064,"change":432,"percent_change":449,"volume":1065,"transactions":9,"vwap":1064},"2026-04-20",5.218,4.63,5.08,1689400,{"date":1067,"open":96,"high":1068,"low":1069,"close":658,"change":751,"percent_change":1070,"volume":1071,"transactions":9,"vwap":658},"2026-04-17",4.73,4.645,3.53,458600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":493,"percent_change":729,"volume":1078,"transactions":9,"vwap":1077},"2026-04-16",4.56,4.62,4.495,4.53,322500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1063,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1063},"2026-04-15",4.47,4.64,4.38,0.19,4.28,544800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":227,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-14",4.33,4.46,4.32,4.44,2.54,729800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1089,"change":107,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1089},"2026-04-13",4.25,4.395,4.19,1.41,572800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1104,"change":209,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-04-10",4.27,4.37,4.205,0.71,576900,{"date":1110,"open":1007,"high":1111,"low":1112,"close":1113,"change":794,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-09",4.265,4.015,4.24,3.67,832100,{"date":1117,"open":1118,"high":1111,"low":1119,"close":1120,"change":198,"percent_change":122,"volume":1121,"transactions":9,"vwap":1120},"2026-04-08",4.17,4.06,4.09,673900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":943,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-07",4.1,4.15,3.965,4.08,-1.92,631800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":199,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-06",4,4.22,3.97,4.16,3.23,776600,{"date":1139,"open":1140,"high":1135,"low":1141,"close":1142,"change":777,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-02",4.13,3.99,4.03,-6.5,838100,{"date":1146,"open":1124,"high":1147,"low":1124,"close":1148,"change":620,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-01",4.41,4.31,4.87,776500,{"date":1152,"open":1132,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1148,"volume":1157,"transactions":9,"vwap":1155},"2026-03-31",4.195,3.98,4.11,0.17,810400,{"date":1159,"open":1132,"high":1160,"low":26,"close":1161,"change":312,"percent_change":237,"volume":1162,"transactions":9,"vwap":1161},"2026-03-30",4.0050001,3.94,820200,{"date":1164,"open":1155,"high":1165,"low":1154,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-27",4.165,4.01,-0.16,-3.84,955400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1118,"change":759,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1118},"2026-03-26",4.3,4.34,4.142,-4.58,879300,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1105,"change":999,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1105},"2026-03-25",4.49,4.315,-1.35,763500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":246,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-24",4.6,4.635,4.4,4.43,-5.34,1216900,{"date":1192,"open":96,"high":1193,"low":1194,"close":1195,"change":441,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-23",4.76,4.52,4.68,0.86,1324900,{"date":1199,"open":1149,"high":1200,"low":1063,"close":1082,"change":370,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1082},"2026-03-20",4.9,-4.53,1596900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":209,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-19",4.75,4.91,4.67,4.86,0.62,678600,{"date":1212,"open":1051,"high":1206,"low":1213,"close":1214,"change":943,"percent_change":809,"volume":1215,"transactions":9,"vwap":1214},"2026-03-18",4.765,4.83,745000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1206,"change":219,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1206},"2026-03-17",4.98,5.055,4.735,-2.58,1300700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":209,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-16",5.02,5.185,4.871,5.04,0.6,913100,{"date":1232,"open":1233,"high":1234,"low":1214,"close":1235,"change":404,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-13",4.96,5.03,5.01,2.04,936700,{"date":1239,"open":467,"high":1240,"low":1241,"close":1206,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1206},"2026-03-12",5.35,4.89,-0.48,-8.91,867100,{"date":1246,"open":1036,"high":1247,"low":1040,"close":995,"change":227,"percent_change":1248,"volume":1249,"transactions":9,"vwap":995},"2026-03-11",5.405,2.08,721400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":467,"change":312,"percent_change":1255,"volume":1256,"transactions":9,"vwap":467},"2026-03-10",5.54,5.67,5.235,-1.31,917700,{"date":1258,"open":1043,"high":1259,"low":1260,"close":1240,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1240},"2026-03-09",5.49,5.155,-0.18,-3.25,1322900,{"date":1265,"open":1266,"high":1266,"low":1267,"close":674,"change":219,"percent_change":1268,"volume":1269,"transactions":9,"vwap":674},"2026-03-06",5.68,5.17,-2.3,1726800,{"date":1271,"open":1272,"high":908,"low":1272,"close":1273,"change":563,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-05",5.51,5.66,1.25,5204800,{"date":1277,"open":1012,"high":550,"low":1278,"close":1279,"change":648,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-04",5.065,5.59,35.35,10539300,{"date":1283,"open":1284,"high":1091,"low":1124,"close":1140,"change":1167,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1140},"2026-03-03",4.2,-3.73,1335500,{"date":1288,"open":1097,"high":1289,"low":1153,"close":1290,"change":112,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-02",4.355,4.29,-0.23,639800,{"date":1294,"open":1295,"high":1090,"low":1296,"close":1172,"change":602,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1172},"2026-02-27",4.42,4.282,-4.23,618400,{"date":1300,"open":1179,"high":1074,"low":1301,"close":1179,"change":112,"percent_change":370,"volume":1302,"transactions":9,"vwap":1179},"2026-02-26",4.435,457200,{"date":1304,"open":1148,"high":1305,"low":1085,"close":1306,"change":620,"percent_change":96,"volume":1307,"transactions":9,"vwap":1306},"2026-02-25",4.51,4.5,443000,{"date":1309,"open":1148,"high":1173,"low":1113,"close":1172,"change":967,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1172},"2026-02-24",-0.69,744200,{"date":1313,"open":1314,"high":1188,"low":1085,"close":1089,"change":803,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1089},"2026-02-23",4.36,-0.92,539200,{"date":1318,"open":1187,"high":1305,"low":1319,"close":1105,"change":737,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1105},"2026-02-20",4.35,-1.13,415100,{"date":1323,"open":1083,"high":1324,"low":1173,"close":1295,"change":289,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1295},"2026-02-19",4.48,1.84,444400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1173,"change":737,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1173},"2026-02-18",4.39,4.488,4.295,-1.14,471500,{"date":1335,"open":1319,"high":1336,"low":1097,"close":1329,"change":303,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1329},"2026-02-17",4.45,2.09,618700,{"date":1340,"open":1290,"high":1076,"low":1341,"close":1172,"change":282,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1172},"2026-02-13",4.285,0.47,465500,{"date":1345,"open":1147,"high":1346,"low":1099,"close":1085,"change":297,"percent_change":968,"volume":1347,"transactions":9,"vwap":1085},"2026-02-12",4.445,475700,{"date":1349,"open":1090,"high":1090,"low":1350,"close":1172,"change":272,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1172},"2026-02-11",4.091,-3.37,907500,{"date":1354,"open":1104,"high":1355,"low":1097,"close":1336,"change":385,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1336},"2026-02-10",4.61,4.95,1075000,{"date":1359,"open":1305,"high":1194,"low":1284,"close":1113,"change":523,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1113},"2026-02-09",-5.78,1187500,{"date":1363,"open":1306,"high":1185,"low":1090,"close":1306,"change":303,"percent_change":1236,"volume":1364,"transactions":9,"vwap":1306},"2026-02-06",883000,{"date":1366,"open":1077,"high":1207,"low":1367,"close":1147,"change":1261,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1147},"2026-02-05",4.405,-3.92,832600,{"date":1371,"open":1372,"high":1372,"low":1324,"close":1373,"change":360,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-04",4.7,4.59,-2.34,1277800,{"date":1377,"open":1149,"high":1200,"low":1378,"close":1372,"change":842,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1372},"2026-02-03",4.605,-4.28,842800,{"date":1382,"open":1082,"high":1383,"low":1384,"close":1206,"change":836,"percent_change":658,"volume":1385,"transactions":9,"vwap":1206},"2026-02-02",4.99,4.575,1425500,{"date":1387,"open":1082,"high":1388,"low":1074,"close":658,"change":209,"percent_change":1389,"volume":1390,"transactions":9,"vwap":658},"2026-01-30",4.79,0.64,1048800,{"date":1392,"open":1388,"high":1393,"low":1075,"close":1394,"change":236,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-29",4.825,4.66,-2.92,1019700,{"date":1398,"open":1399,"high":1400,"low":1205,"close":1401,"change":272,"percent_change":247,"volume":1402,"transactions":9,"vwap":1401},"2026-01-28",4.88,4.935,4.8,1427700,{"date":1404,"open":1193,"high":1233,"low":1405,"close":1356,"change":199,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1356},"2026-01-27",4.695,2.7,1275400,{"date":1409,"open":1200,"high":1206,"low":1195,"close":1410,"change":493,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-26",4.82,-2.03,1433700,{"date":1414,"open":1064,"high":1064,"low":1399,"close":1415,"change":1167,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-23",4.92,-3.15,1192000,{"date":1419,"open":1420,"high":1421,"low":1399,"close":1064,"change":532,"percent_change":1114,"volume":1422,"transactions":9,"vwap":1064},"2026-01-22",4.94,5.1,1083200,{"date":1424,"open":1234,"high":1425,"low":1426,"close":1200,"change":1167,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1200},"2026-01-21",5.075,4.81,-3.16,887400,{"date":1430,"open":1431,"high":1432,"low":1356,"close":1433,"change":236,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-20",5.105,5.24,5.06,-2.69,1207900,{"date":1437,"open":1233,"high":1432,"low":1200,"close":1021,"change":620,"percent_change":1132,"volume":1438,"transactions":9,"vwap":1021},"2026-01-16",2464600,{"date":1440,"open":1441,"high":459,"low":1442,"close":1443,"change":297,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-15",5.05,4.74,5,-0.4,1827600,{"date":1447,"open":1273,"high":1448,"low":1356,"close":1225,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1225},"2026-01-14",5.7,-0.7,-12.24,2820700,{"date":1453,"open":1454,"high":1455,"low":676,"close":1456,"change":737,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-13",5.74,5.785,5.72,-0.87,1745800,{"date":1460,"open":1461,"high":689,"low":1259,"close":1462,"change":1044,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-12",5.76,5.77,2.12,1743600,{"date":1466,"open":1467,"high":643,"low":459,"close":1468,"change":705,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-09",5.64,5.65,-1.57,3103600,{"date":1472,"open":683,"high":1461,"low":1473,"close":1454,"change":289,"percent_change":1100,"volume":1474,"transactions":9,"vwap":1454},"2026-01-08",5.61,992700,{"date":1476,"open":690,"high":628,"low":1477,"close":1273,"change":246,"percent_change":1297,"volume":1478,"transactions":9,"vwap":1273},"2026-01-07",5.615,1396000,{"date":1480,"open":1481,"high":1482,"low":643,"close":570,"change":236,"percent_change":1483,"volume":1484,"transactions":9,"vwap":570},"2026-01-06",6.11,6.128,-2.31,1304600,{"date":1486,"open":1487,"high":948,"low":590,"close":573,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":573},"2026-01-05",6.71,-0.67,-9.97,1931000,{"date":1492,"open":1487,"high":727,"low":695,"close":848,"change":563,"percent_change":1493,"volume":1494,"transactions":9,"vwap":848},"2026-01-02",1.05,567000,{"date":1496,"open":860,"high":1497,"low":860,"close":1498,"change":297,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-31",6.795,6.65,-0.3,1049800,{"date":1502,"open":696,"high":718,"low":1503,"close":862,"change":198,"percent_change":794,"volume":1504,"transactions":9,"vwap":862},"2025-12-30",6.565,599000,{"date":1506,"open":711,"high":725,"low":1507,"close":942,"change":713,"percent_change":1508,"volume":1509,"transactions":9,"vwap":942},"2025-12-29",6.635,-3.48,742200,{"date":1511,"open":710,"high":1512,"low":718,"close":750,"change":1023,"percent_change":38,"volume":1513,"transactions":9,"vwap":750},"2025-12-26",6.925,845500,{"date":1515,"open":867,"high":821,"low":718,"close":710,"change":441,"percent_change":1516,"volume":1517,"transactions":9,"vwap":710},"2025-12-24",0.59,405000,{"date":1519,"open":1520,"high":1520,"low":728,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-23",7.16,6.81,-0.38,-5.29,1016200,{"date":1526,"open":1527,"high":1528,"low":733,"close":719,"change":1044,"percent_change":637,"volume":1529,"transactions":9,"vwap":719},"2025-12-22",7.02,7.25,551900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":360,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-19",7.11,7.17,7.0050001,7.07,-1.53,1687800,{"date":1539,"open":1540,"high":1541,"low":1540,"close":521,"change":404,"percent_change":1100,"volume":1542,"transactions":9,"vwap":521},"2025-12-18",7.09,7.29,619400,{"date":1544,"open":1533,"high":1545,"low":757,"close":743,"change":236,"percent_change":1546,"volume":1547,"transactions":9,"vwap":743},"2025-12-17",7.335,-1.94,760000,{"date":1549,"open":521,"high":1550,"low":1551,"close":1552,"change":289,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-16",7.31,7.1,7.22,1.12,701000,{"date":1556,"open":764,"high":1557,"low":1535,"close":16,"change":404,"percent_change":1558,"volume":1559,"transactions":9,"vwap":16},"2025-12-15",7.26,1.42,814800,{"date":1561,"open":750,"high":757,"low":856,"close":734,"change":199,"percent_change":1562,"volume":1563,"transactions":9,"vwap":734},"2025-12-12",1.88,644700,{"date":1565,"open":1551,"high":774,"low":786,"close":1566,"change":583,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-11",6.91,-2.4,1173300,{"date":1570,"open":734,"high":1571,"low":776,"close":743,"change":404,"percent_change":1572,"volume":1573,"transactions":9,"vwap":743},"2025-12-10",7.285,1.43,971100,{"date":1575,"open":814,"high":1576,"low":867,"close":1577,"change":198,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-09",7.108,6.98,0.14,1474900,{"date":1581,"open":856,"high":1582,"low":856,"close":787,"change":1044,"percent_change":1583,"volume":1584,"transactions":9,"vwap":787},"2025-12-08",7.075,1.75,706400,{"date":1586,"open":710,"high":750,"low":948,"close":710,"change":441,"percent_change":1516,"volume":1587,"transactions":9,"vwap":710},"2025-12-05",642300,{"date":1589,"open":848,"high":710,"low":813,"close":1521,"change":107,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1521},"2025-12-04",0.89,541600,{"date":1593,"open":704,"high":1594,"low":704,"close":820,"change":788,"percent_change":1070,"volume":1595,"transactions":9,"vwap":820},"2025-12-03",6.776,987500,{"date":1597,"open":735,"high":735,"low":861,"close":704,"change":1499,"percent_change":1598,"volume":1599,"transactions":9,"vwap":704},"2025-12-02",-4.4,1331500,{"date":1601,"open":743,"high":774,"low":728,"close":735,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":735},"2025-12-01",-0.34,-4.75,919000,{"date":1606,"open":769,"high":1520,"low":1607,"close":1520,"change":1044,"percent_change":637,"volume":1608,"transactions":9,"vwap":1520},"2025-11-28",6.92,576100,{"date":1610,"open":814,"high":769,"low":725,"close":734,"change":107,"percent_change":1196,"volume":1611,"transactions":9,"vwap":734},"2025-11-26",581400,{"date":1613,"open":856,"high":1614,"low":828,"close":1577,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1577},"2025-11-25",7.035,0.24,3.56,744500,{"date":1619,"open":867,"high":1521,"low":702,"close":718,"change":360,"percent_change":1620,"volume":1621,"transactions":9,"vwap":718},"2025-11-24",-1.61,2079900,{"date":1623,"open":799,"high":733,"low":799,"close":710,"change":788,"percent_change":1624,"volume":1625,"transactions":9,"vwap":710},"2025-11-21",3.47,1224400,{"date":1627,"open":735,"high":814,"low":793,"close":696,"change":1167,"percent_change":1628,"volume":1629,"transactions":9,"vwap":696},"2025-11-20",-2.36,1280100,{"date":1631,"open":539,"high":756,"low":813,"close":1632,"change":246,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-19",6.78,-3.56,1600400,{"date":1636,"open":814,"high":1551,"low":735,"close":756,"change":289,"percent_change":304,"volume":1637,"transactions":9,"vwap":756},"2025-11-18",1432000,{"date":1639,"open":1640,"high":1641,"low":725,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-17",7.12,7.27,6.95,-0.27,-3.74,1302700,{"date":1647,"open":1550,"high":1648,"low":521,"close":1552,"change":272,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1552},"2025-11-14",7.595,-2.04,1860500,{"date":1652,"open":1641,"high":1653,"low":16,"close":1654,"change":563,"percent_change":1024,"volume":1655,"transactions":9,"vwap":1654},"2025-11-13",7.665,7.37,2330600,{"date":1657,"open":1527,"high":1658,"low":1642,"close":1659,"change":1660,"percent_change":1188,"volume":1661,"transactions":9,"vwap":1659},"2025-11-12",7.425,7.3,0.31,1677400,{"date":1663,"open":1551,"high":1664,"low":1632,"close":539,"change":999,"percent_change":1665,"volume":1666,"transactions":9,"vwap":539},"2025-11-11",7.133,-0.85,2491000,{"date":1668,"open":1669,"high":1670,"low":897,"close":757,"change":53,"percent_change":1671,"volume":1672,"transactions":9,"vwap":757},"2025-11-10",6.715,7.255,7.47,3320200,{"date":1674,"open":774,"high":1641,"low":925,"close":799,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":799},"2025-11-07",-0.62,-8.64,1449300,{"date":1679,"open":1680,"high":265,"low":1681,"close":521,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":521},"2025-11-06",7.685,7.105,0.37,5.43,5596500,{"date":1686,"open":887,"high":742,"low":1687,"close":1521,"change":127,"percent_change":697,"volume":1688,"transactions":9,"vwap":1521},"2025-11-05",6.365,2343600,{"date":1690,"open":908,"high":813,"low":908,"close":887,"change":282,"percent_change":1660,"volume":1691,"transactions":9,"vwap":887},"2025-11-04",2461500,{"date":1693,"open":937,"high":1694,"low":1695,"close":972,"change":312,"percent_change":73,"volume":1696,"transactions":9,"vwap":972},"2025-11-03",6.535,6.165,2019900,{"date":1698,"open":862,"high":848,"low":611,"close":937,"change":523,"percent_change":1699,"volume":1700,"transactions":9,"vwap":937},"2025-10-31",-3.87,2510400,{"date":1702,"open":1632,"high":16,"low":815,"close":848,"change":236,"percent_change":1649,"volume":1703,"transactions":9,"vwap":848},"2025-10-30",953500,{"date":1705,"open":743,"high":1706,"low":735,"close":1707,"change":1261,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-29",7.385,6.86,-2.56,1491300,{"date":1711,"open":774,"high":1712,"low":1713,"close":734,"change":1261,"percent_change":1714,"volume":1715,"transactions":9,"vwap":734},"2025-10-28",7.185,6.945,-2.49,756700,{"date":1717,"open":867,"high":1718,"low":1632,"close":1552,"change":1719,"percent_change":931,"volume":1720,"transactions":9,"vwap":1552},"2025-10-27",7.338,0.43,1508100,{"date":1722,"open":727,"high":1723,"low":815,"close":728,"change":441,"percent_change":1516,"volume":1724,"transactions":9,"vwap":728},"2025-10-24",6.825,577000,{"date":1726,"open":786,"high":821,"low":1669,"close":820,"change":312,"percent_change":1727,"volume":1728,"transactions":9,"vwap":820},"2025-10-23",-1.03,357900,{"date":1730,"open":813,"high":750,"low":847,"close":735,"change":209,"percent_change":1731,"volume":1732,"transactions":9,"vwap":735},"2025-10-22",0.44,730000,{"date":1734,"open":862,"high":742,"low":799,"close":728,"change":404,"percent_change":1735,"volume":1736,"transactions":9,"vwap":728},"2025-10-21",1.49,703800,{"date":1738,"open":1739,"high":1487,"low":879,"close":813,"change":1740,"percent_change":1077,"volume":1741,"transactions":9,"vwap":813},"2025-10-20",6.48,0.29,809400,{"date":1743,"open":1744,"high":887,"low":1745,"close":712,"change":404,"percent_change":1746,"volume":1747,"transactions":9,"vwap":712},"2025-10-17",6.23,6.19,1.59,532800,{"date":1749,"open":1498,"high":942,"low":551,"close":688,"change":187,"percent_change":1750,"volume":1751,"transactions":9,"vwap":688},"2025-10-16",-4.69,834300,{"date":1753,"open":901,"high":696,"low":901,"close":702,"change":1615,"percent_change":1754,"volume":1755,"transactions":9,"vwap":702},"2025-10-15",3.77,887200,{"date":1757,"open":874,"high":972,"low":570,"close":982,"change":1682,"percent_change":881,"volume":1758,"transactions":9,"vwap":982},"2025-10-14",1031700,{"date":1760,"open":1761,"high":881,"low":590,"close":627,"change":236,"percent_change":1762,"volume":1763,"transactions":9,"vwap":627},"2025-10-13",6.15,-2.28,1139800,{"date":1765,"open":907,"high":600,"low":1766,"close":1767,"change":705,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-10",5.92,6.14,-1.44,1273200,{"date":1771,"open":609,"high":801,"low":1481,"close":1744,"change":282,"percent_change":142,"volume":1772,"transactions":9,"vwap":1744},"2025-10-09",1180400,{"date":1774,"open":931,"high":931,"low":550,"close":609,"change":737,"percent_change":1775,"volume":1776,"transactions":9,"vwap":609},"2025-10-08",-0.8,1063300,{"date":1778,"open":887,"high":937,"low":551,"close":907,"change":583,"percent_change":503,"volume":1779,"transactions":9,"vwap":907},"2025-10-07",1088500,{"date":1781,"open":541,"high":541,"low":712,"close":610,"change":312,"percent_change":73,"volume":1782,"transactions":9,"vwap":610},"2025-10-06",813100,{"date":1784,"open":908,"high":920,"low":697,"close":913,"change":256,"percent_change":1118,"volume":1785,"transactions":9,"vwap":913},"2025-10-03",792900,{"date":1787,"open":553,"high":1788,"low":1761,"close":697,"change":303,"percent_change":648,"volume":1789,"transactions":9,"vwap":697},"2025-10-02",6.35,854900,{"date":1791,"open":1745,"high":1792,"low":611,"close":1761,"change":198,"percent_change":751,"volume":1793,"transactions":9,"vwap":1761},"2025-10-01",6.285,951500,{"date":1795,"open":873,"high":612,"low":1796,"close":1767,"change":395,"percent_change":395,"volume":1797,"transactions":9,"vwap":1767},"2025-09-30",6.095,732900,{"date":1799,"open":573,"high":1761,"low":646,"close":1767,"change":794,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1767},"2025-09-29",2.5,889600,{"date":1803,"open":601,"high":628,"low":1804,"close":577,"change":198,"percent_change":1156,"volume":1805,"transactions":9,"vwap":577},"2025-09-26",5.82,1280000,{"date":1807,"open":580,"high":628,"low":592,"close":630,"change":360,"percent_change":1808,"volume":1809,"transactions":9,"vwap":630},"2025-09-25",-1.81,1041900,{"date":1811,"open":873,"high":600,"low":611,"close":880,"change":493,"percent_change":1812,"volume":1813,"transactions":9,"vwap":880},"2025-09-24",-1.62,1199000,{"date":1815,"open":688,"high":961,"low":553,"close":1745,"change":823,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1745},"2025-09-23",-1.9,943100,{"date":1819,"open":703,"high":962,"low":873,"close":619,"change":282,"percent_change":142,"volume":1820,"transactions":9,"vwap":619},"2025-09-22",817800,{"date":1822,"open":925,"high":541,"low":609,"close":703,"change":219,"percent_change":1823,"volume":1824,"transactions":9,"vwap":703},"2025-09-19",-2.02,2320100,{"date":1826,"open":541,"high":802,"low":953,"close":801,"change":493,"percent_change":1536,"volume":1827,"transactions":9,"vwap":801},"2025-09-18",1198200,{"date":1829,"open":920,"high":936,"low":925,"close":704,"change":395,"percent_change":395,"volume":1830,"transactions":9,"vwap":704},"2025-09-17",995700,{"date":1832,"open":702,"high":828,"low":913,"close":704,"change":360,"percent_change":1833,"volume":1834,"transactions":9,"vwap":704},"2025-09-16",-1.66,1155400,{"date":1836,"open":1837,"high":529,"low":860,"close":808,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":808},"2025-09-15",7.24,-0.56,-7.79,1540800,{"date":1842,"open":1843,"high":1844,"low":719,"close":719,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":719},"2025-09-12",7.53,7.58,-0.32,-4.26,707900,{"date":1849,"open":1850,"high":1843,"low":1851,"close":1852,"change":751,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-11",7.35,7.23,7.51,2.18,746900,{"date":1856,"open":1850,"high":1857,"low":1541,"close":1850,"change":803,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1850},"2025-09-10",7.46,-0.54,1150900,{"date":1861,"open":296,"high":1862,"low":1863,"close":1864,"change":370,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-09",7.655,7.305,7.39,-2.89,921600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1869,"change":737,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1869},"2025-09-08",7.61,7.7,7.405,-0.65,649900,{"date":1875,"open":1876,"high":1877,"low":1852,"close":1878,"change":794,"percent_change":1879,"volume":753,"transactions":9,"vwap":1878},"2025-09-05",7.6,7.745,7.66,2,{"date":1881,"open":1882,"high":1843,"low":1557,"close":1852,"change":199,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1852},"2025-09-04",7.4,1.76,656700,{"date":1886,"open":542,"high":1887,"low":1712,"close":1888,"change":823,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-03",7.54,7.38,-1.6,1058600,{"date":1892,"open":296,"high":1653,"low":1871,"close":1893,"change":219,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-02",7.5,-1.7,616000,{"date":1897,"open":1898,"high":1878,"low":1899,"close":1900,"change":227,"percent_change":648,"volume":1901,"transactions":9,"vwap":1900},"2025-08-29",7.49,7.44,7.63,472100,{"date":1903,"open":1876,"high":19,"low":1864,"close":540,"change":999,"percent_change":1904,"volume":1905,"transactions":9,"vwap":540},"2025-08-28",-0.79,679800,{"date":1907,"open":1887,"high":1870,"low":1908,"close":1844,"change":312,"percent_change":1315,"volume":1909,"transactions":9,"vwap":1844},"2025-08-27",7.42,677300,{"date":1911,"open":1912,"high":509,"low":1550,"close":1913,"change":836,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-08-26",7.43,7.65,2.96,1194000,{"date":1917,"open":1918,"high":295,"low":1919,"close":1912,"change":246,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1912},"2025-08-25",7.925,7.34,-3.26,1191700,{"date":1923,"open":1852,"high":205,"low":1857,"close":509,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":509},"2025-08-22",0.255,3.43,1342500,{"date":1928,"open":1552,"high":1893,"low":1929,"close":1658,"change":422,"percent_change":1406,"volume":1930,"transactions":9,"vwap":1658},"2025-08-21",7.165,838900,{"date":1932,"open":743,"high":1641,"low":742,"close":1851,"change":404,"percent_change":228,"volume":1933,"transactions":9,"vwap":1851},"2025-08-20",1122500,{"date":1935,"open":1527,"high":1670,"low":742,"close":764,"change":1731,"percent_change":695,"volume":1936,"transactions":9,"vwap":764},"2025-08-19",1377600,{"date":1938,"open":720,"high":735,"low":920,"close":813,"change":803,"percent_change":1939,"volume":1940,"transactions":9,"vwap":813},"2025-08-18",-0.59,988200,{"date":1942,"open":610,"high":736,"low":610,"close":720,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":720},"2025-08-15",0.33,5.16,1068300,{"date":1947,"open":712,"high":879,"low":609,"close":712,"change":360,"percent_change":1948,"volume":1949,"transactions":9,"vwap":712},"2025-08-14",-1.69,1442400,{"date":1951,"open":901,"high":718,"low":703,"close":834,"change":227,"percent_change":1952,"volume":1953,"transactions":9,"vwap":834},"2025-08-13",1.72,1646800,{"date":1955,"open":1956,"high":937,"low":1957,"close":712,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":712},"2025-08-12",5.85,5.83,0.63,10.92,1828200,{"date":1962,"open":1963,"high":590,"low":1964,"close":1462,"change":219,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1462},"2025-08-11",5.86,5.71,-2.2,2182400,{"date":1968,"open":1969,"high":611,"low":1963,"close":644,"change":583,"percent_change":1970,"volume":1971,"transactions":9,"vwap":644},"2025-08-08",6.07,-2.8,2723100,{"date":1973,"open":887,"high":925,"low":590,"close":1969,"change":1499,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1969},"2025-08-07",-4.71,3616900,{"date":1977,"open":820,"high":828,"low":1956,"close":982,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":982},"2025-08-06",-2.54,-28.51,13692700,{"date":1982,"open":367,"high":382,"low":1983,"close":359,"change":759,"percent_change":1965,"volume":1984,"transactions":9,"vwap":359},"2025-08-05",8.73,4412300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":803,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-04",9.18,9.348,8.89,9.11,-0.44,1468500,{"date":1994,"open":329,"high":1987,"low":1995,"close":382,"change":788,"percent_change":782,"volume":1996,"transactions":9,"vwap":382},"2025-08-01",8.65,1697800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":803,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-31",9.01,9.29,8.76,8.92,-0.45,1241200,{"date":2006,"open":25,"high":2007,"low":359,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-07-30",9.36,8.96,-0.29,-3.14,1393700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":967,"percent_change":1845,"volume":2018,"transactions":9,"vwap":2017},"2025-07-29",9.28,9.42,9.19,9.25,878800,{"date":2020,"open":2021,"high":2022,"low":2017,"close":2014,"change":246,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2014},"2025-07-28",9.53,9.58,-2.62,687800,{"date":2026,"open":2027,"high":2028,"low":338,"close":2021,"change":823,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2021},"2025-07-25",9.63,9.721,-1.24,1483700,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":563,"percent_change":38,"volume":2036,"transactions":9,"vwap":2035},"2025-07-24",9.49,10.2,9.65,1917400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2022,"change":198,"percent_change":404,"volume":2042,"transactions":9,"vwap":2022},"2025-07-23",9.68,9.85,9.52,899300,{"date":2044,"open":2017,"high":2045,"low":1987,"close":2046,"change":152,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-22",9.69,9.57,3.8,800900,{"date":2050,"open":2017,"high":2051,"low":2052,"close":2053,"change":282,"percent_change":836,"volume":2054,"transactions":9,"vwap":2053},"2025-07-21",9.41,9.175,9.22,620000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":236,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-18",9.4,9.474,9.121,9.2,-1.5,881000,{"date":2064,"open":2053,"high":2065,"low":2066,"close":2067,"change":1578,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-17",9.425,9.215,9.34,1.52,534700,{"date":2071,"open":2000,"high":2072,"low":339,"close":2060,"change":312,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2060},"2025-07-16",9.43,-0.76,618600,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":713,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-15",9.6,9.185,9.27,-2.52,1307300,{"date":2083,"open":2084,"high":2085,"low":2072,"close":2086,"change":209,"percent_change":142,"volume":2087,"transactions":9,"vwap":2086},"2025-07-14",9.47,9.64,9.51,690900,{"date":2089,"open":2090,"high":2091,"low":869,"close":2092,"change":246,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-11",9.55,9.75,9.48,-2.57,852300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":563,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-10",9.61,9.84,9.5,9.73,0.72,555600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":127,"percent_change":1091,"volume":2109,"transactions":9,"vwap":2108},"2025-07-09",9.39,9.95,9.302,9.66,898700,{"date":2111,"open":339,"high":2112,"low":339,"close":2113,"change":1044,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-08",9.405,9.26,1.31,610800,{"date":2117,"open":1987,"high":2118,"low":358,"close":2119,"change":219,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-07",9.37,9.14,-1.4,922800,{"date":2123,"open":2060,"high":2014,"low":1990,"close":2079,"change":107,"percent_change":613,"volume":2124,"transactions":9,"vwap":2079},"2025-07-03",424200,{"date":2126,"open":2127,"high":2105,"low":2128,"close":2129,"change":198,"percent_change":227,"volume":2130,"transactions":9,"vwap":2129},"2025-07-02",9.23,9.145,9.21,1068800,{"date":2132,"open":2060,"high":2133,"low":338,"close":2060,"change":112,"percent_change":360,"volume":2134,"transactions":9,"vwap":2060},"2025-07-01",9.625,1122300,{"date":2136,"open":367,"high":2137,"low":2138,"close":2129,"change":563,"percent_change":512,"volume":2139,"transactions":9,"vwap":2129},"2025-06-30",9.375,9.07,796100,{"date":2141,"open":2067,"high":2015,"low":330,"close":2119,"change":583,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2119},"2025-06-27",-1.83,779600,{"date":2145,"open":2138,"high":2146,"low":338,"close":25,"change":385,"percent_change":1045,"volume":2147,"transactions":9,"vwap":25},"2025-06-26",9.32,711400,{"date":2149,"open":2046,"high":2046,"low":2150,"close":358,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":358},"2025-06-25",9.085,-0.52,-5.41,687600,{"date":2155,"open":2156,"high":2039,"low":2014,"close":2157,"change":1615,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-24",9.46,9.62,2.56,970700,{"date":2161,"open":2060,"high":2162,"low":367,"close":2163,"change":404,"percent_change":938,"volume":2164,"transactions":9,"vwap":2163},"2025-06-23",9.473,9.38,901000,{"date":2166,"open":2072,"high":2072,"low":2053,"close":2014,"change":297,"percent_change":370,"volume":2167,"transactions":9,"vwap":2014},"2025-06-20",726900,{"date":2169,"open":2113,"high":2170,"low":2016,"close":350,"change":1023,"percent_change":2171,"volume":2172,"transactions":9,"vwap":350},"2025-06-18",9.479,0.54,670200,{"date":2174,"open":2175,"high":2175,"low":357,"close":2017,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2017},"2025-06-17",9.88,-0.71,-7.13,2316900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":209,"percent_change":830,"volume":2185,"transactions":9,"vwap":2184},"2025-06-16",10,10.065,9.8,9.96,895300,{"date":2187,"open":2181,"high":2188,"low":2175,"close":2189,"change":246,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-13",10.27,9.93,-2.46,1190500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":999,"percent_change":1939,"volume":2198,"transactions":9,"vwap":2197},"2025-06-12",10.13,10.33,10.12,10.18,867900,{"date":2200,"open":513,"high":2201,"low":2202,"close":2203,"change":1682,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-11",10.62,10.055,10.24,3.75,1562900,{"date":2207,"open":2091,"high":2208,"low":2084,"close":2209,"change":836,"percent_change":795,"volume":2210,"transactions":9,"vwap":2209},"2025-06-10",9.92,9.87,956500,{"date":2212,"open":2213,"high":2213,"low":2118,"close":2035,"change":2214,"percent_change":188,"volume":2215,"transactions":9,"vwap":2035},"2025-06-09",10.16,-0.39,1818100,{"date":2217,"open":2218,"high":2219,"low":2035,"close":2220,"change":830,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-06",9.83,10.28,10.04,3.08,1309500,{"date":2224,"open":2225,"high":2226,"low":2157,"close":2227,"change":999,"percent_change":888,"volume":2228,"transactions":9,"vwap":2227},"2025-06-05",9.81,9.9,9.74,592300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2183,"change":1167,"percent_change":1620,"volume":2234,"transactions":9,"vwap":2183},"2025-06-04",9.97,10.032,9.7,542700,{"date":2236,"open":2237,"high":513,"low":2238,"close":2184,"change":112,"percent_change":493,"volume":2239,"transactions":9,"vwap":2184},"2025-06-03",9.98,9.745,816500,{"date":2241,"open":2060,"high":2242,"low":2243,"close":2231,"change":132,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2231},"2025-06-02",10.06,9.17,8.49,1797200,{"date":2247,"open":2015,"high":2248,"low":382,"close":2016,"change":272,"percent_change":1620,"volume":2249,"transactions":9,"vwap":2016},"2025-05-30",9.665,1596200,{"date":2251,"open":2057,"high":2057,"low":338,"close":2067,"change":441,"percent_change":1719,"volume":2252,"transactions":9,"vwap":2067},"2025-05-29",2017800,{"date":2254,"open":2255,"high":2022,"low":383,"close":350,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":350},"2025-05-28",9.33,-0.51,-5.2,2382300,{"date":2260,"open":2231,"high":2231,"low":2227,"close":2225,"change":199,"percent_change":82,"volume":2261,"transactions":9,"vwap":2225},"2025-05-27",447000,{"date":2263,"open":869,"high":2264,"low":2265,"close":2039,"change":1044,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2039},"2025-05-23",9.705,9.44,1.26,462700,{"date":2269,"open":2099,"high":2233,"low":2092,"close":2270,"change":967,"percent_change":187,"volume":2271,"transactions":9,"vwap":2270},"2025-05-22",9.56,690200,{"date":2273,"open":2225,"high":2274,"low":2041,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-05-21",9.99,9.59,-0.37,-3.71,685800,{"date":2280,"open":2098,"high":2281,"low":2091,"close":2184,"change":107,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2184},"2025-05-20",10.19,0.61,801800,{"date":2285,"open":2090,"high":2286,"low":2057,"close":2226,"change":620,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2226},"2025-05-19",10.07,2.06,1139200,{"date":2290,"open":2291,"high":2203,"low":2039,"close":2233,"change":1499,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2233},"2025-05-16",10.01,-3,1285200,{"date":2295,"open":2231,"high":2281,"low":2296,"close":2181,"change":198,"percent_change":404,"volume":2297,"transactions":9,"vwap":2181},"2025-05-15",9.89,887700,{"date":2299,"open":2281,"high":2300,"low":2274,"close":2274,"change":236,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2274},"2025-05-14",10.59,-1.38,938500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2194,"change":794,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2194},"2025-05-13",10.02,10.385,9.71,1.5,1467300,{"date":2311,"open":2312,"high":2313,"low":2227,"close":2237,"change":532,"percent_change":1325,"volume":2314,"transactions":9,"vwap":2237},"2025-05-12",10.1,10.165,1541500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2183,"change":2009,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2183},"2025-05-09",10.21,10.605,9.78,-2.87,1361400,{"date":2323,"open":2324,"high":2325,"low":2189,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-08",11.15,11.42,10.09,-1.67,-14.2,2024500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":794,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-07",11.74,12.155,11.56,11.76,1.29,1351900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2342,"change":1444,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-06",11.67,12.04,11.61,-3.33,1098500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":312,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-05",12,12.24,11.88,12.01,-0.58,903000,{"date":2354,"open":2355,"high":176,"low":2356,"close":2357,"change":2358,"percent_change":752,"volume":2359,"transactions":9,"vwap":2357},"2025-05-02",11.91,11.85,12.08,0.28,957500,{"date":2361,"open":2362,"high":2363,"low":2324,"close":2364,"change":127,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-05-01",11.4,11.93,11.8,3.51,653600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2362,"change":583,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2362},"2025-04-30",11.41,11.53,11.16,-1.47,573900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":256,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-04-29",11.33,11.73,11.18,11.57,2.3,561800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1602,"percent_change":1395,"volume":2388,"transactions":9,"vwap":2387},"2025-04-28",11.64,11.725,10.875,11.31,769400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":404,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-04-25",11.49,11.96,11.24,11.65,0.87,800300,{"date":2398,"open":2399,"high":2400,"low":2324,"close":2401,"change":142,"percent_change":957,"volume":2402,"transactions":9,"vwap":2401},"2025-04-24",11.22,11.77,11.55,847400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":512,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-04-23",10.79,11.36,10.71,11.23,7.36,1074500,{"date":180,"open":2412,"high":2413,"low":2414,"close":2415,"change":198,"percent_change":404,"volume":2416,"transactions":9,"vwap":2415},10.45,10.735,10.36,10.46,500200]