[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVH":3,"homepage-market-summary":31,"stock-historical-EVH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EVH","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},"Evolent Health, Inc Class A Common Stock","NYSE",null,"SERVICES-MANAGEMENT SERVICES","Evolent Health Inc is engaged in healthcare delivery and payment. The company supports health systems and physician organizations in their migration toward value-based care and population health management. It provides specialty care management services in oncology, cardiology, musculoskeletal markets and holistic total cost of care management along with an integrated platform for health plan administration and value-based business infrastructure under one go to market package. The solutions provided by the company includes: Oncology, Cardiology, Musculoskeletal, Administrative Services, Advanced Illness, Genetic Testing, Physical Medicine, Radiology, and Surgical Management.","4,200","Arlington, VA",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},3.46,3.42,3.575,3.32,3.39,0.07,2.06,1772300.949436,8682,3.4402,8.46,2.095,3100607.972738336,21.4,2849,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},12.065,3020460,1102467993.184584,-60,"2025-04-22",[183,184,194,204,214,225,235,243,253,263,273,282,293,299,309,320,328,336,345,354,361,371,379,389,398,409,419,429,439,449,457,467,476,483,491,499,507,514,523,533,541,551,561,570,580,588,596,605,613,620,628,637,648,659,669,677,686,694,701,708,713,720,727,736,742,748,754,762,768,774,780,786,791,796,803,808,813,820,824,829,835,840,847,853,858,864,871,876,881,888,893,898,903,908,913,918,925,930,935,940,946,951,958,963,967,972,980,983,988,993,997,1003,1010,1017,1024,1029,1036,1041,1049,1056,1064,1071,1079,1086,1092,1098,1106,1112,1118,1125,1132,1138,1143,1148,1154,1160,1165,1171,1176,1181,1184,1189,1196,1201,1208,1214,1220,1228,1234,1239,1245,1249,1253,1259,1264,1268,1273,1278,1282,1288,1291,1296,1301,1308,1313,1318,1323,1329,1334,1340,1345,1351,1356,1361,1365,1370,1374,1379,1382,1388,1394,1399,1403,1408,1411,1414,1418,1423,1427,1431,1437,1442,1446,1449,1452,1455,1458,1463,1467,1472,1475,1479,1482,1486,1489,1492,1496,1500,1503,1507,1512,1516,1520,1526,1532,1536,1541,1545,1550,1554,1558,1562,1568,1574,1581,1587,1595,1602,1610,1617,1623,1630,1638,1646,1654,1662,1668,1676,1683,1691,1698,1706,1711,1719,1725,1730,1737,1744,1750,1756,1762,1767,1773,1781,1788,1795,1802,1809,1817,1824,1830,1836,1843,1851,1857,1865,1872,1880,1888,1895,1902,1909,1917,1924,1929,1934,1941,1945,1951,1956,1964,1969,1974,1979,1984,1991,1996,2002,2007,2012,2018,2023,2029,2035,2041,2047,2054,2059,2064,2069,2075,2082,2087,2092,2097,2103,2111,2118,2125,2132,2138,2144,2152,2160,2167,2173,2180,2186,2192,2199,2206,2213,2220,2227,2234,2241,2247,2253,2258,2265,2270,2275,2280,2285,2292,2297,2304,2310,2317,2324,2331,2338,2345,2351,2354,2360,2365,2370,2376,2380,2384,2388,2394,2401,2409,2416,2422,2428,2436,2439,2444,2447,2451,2457,2460],{"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",3.48,3.51,3.34,-0.1,-2.87,1974073.004802,11527,3.3983,{"date":195,"open":196,"high":18,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",3.53,3.41,3.49,-0.03,-0.85,1695929.000521,10493,3.4944,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",3.68,3.45,3.52,-0.13,-3.56,3261505.03792,13144,3.5142,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",3.57,3.715,3.4901,3.65,0.04,1.11,3397881.581146,11928,3.6345,{"date":226,"open":208,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",3.655,3.435,3.61,0.09,2.56,2990330.716951,10296,3.593,{"date":236,"open":237,"high":238,"low":187,"close":208,"change":189,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",3.62,3.66,-2.76,1894689.109425,10415,3.5404,{"date":244,"open":245,"high":246,"low":247,"close":237,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",3.73,3.78,3.6,-0.18,-4.74,1013535.023719,10628,3.6592,{"date":254,"open":255,"high":256,"low":219,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",3.72,3.81,3.8,0.11,2.98,1534844.193715,11440,3.7357,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",3.7,3.745,3.58,3.69,0,2002949.236153,12450,3.6468,{"date":274,"open":219,"high":275,"low":276,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",3.725,3.625,0.02,0.54,2563716.19014,10440,3.6795,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",3.74,3.79,3.635,3.67,-0.07,-1.87,4201452.309201,12977,3.6873,{"date":294,"open":295,"high":295,"low":217,"close":284,"change":269,"percent_change":269,"volume":296,"transactions":297,"vwap":298},"2026-09-16",3.835,1404539.03628,13720,3.7588,{"date":300,"open":301,"high":302,"low":303,"close":284,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",4.12,4.125,3.71,-0.36,-8.78,2685556.657415,17469,3.8301,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",4.18,4.24,4.05,4.1,-0.09,-2.15,2120767.482623,16686,4.0994,{"date":321,"open":322,"high":323,"low":314,"close":322,"change":277,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",4.19,4.23,0.48,1697221.147468,12567,4.162,{"date":329,"open":301,"high":330,"low":331,"close":332,"change":277,"percent_change":324,"volume":333,"transactions":334,"vwap":335},"2026-09-10",4.245,4.06,4.17,1639952.09841,11272,4.1695,{"date":337,"open":312,"high":338,"low":339,"close":340,"change":288,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",4.315,4.055,4.15,-1.66,1864258.929635,13603,4.1852,{"date":346,"open":347,"high":348,"low":339,"close":349,"change":189,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",4.26,4.345,4.22,-2.31,2382143.387057,14534,4.2198,{"date":355,"open":323,"high":348,"low":340,"close":356,"change":108,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",4.32,1.41,1728600.045158,13028,4.2669,{"date":362,"open":363,"high":364,"low":365,"close":347,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",4.21,4.28,4.065,0.03,0.71,1785240.188856,13808,4.2089,{"date":372,"open":364,"high":373,"low":363,"close":323,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",4.41,-0.05,-1.17,1375118.332647,12783,4.2748,{"date":380,"open":381,"high":382,"low":383,"close":364,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",4.45,4.51,4.215,-0.22,-4.89,2830150.552983,16215,4.3071,{"date":390,"open":382,"high":391,"low":392,"close":393,"change":189,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",4.535,4.305,4.5,-2.17,2533013.500335,15348,4.4456,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",4.54,4.74,4.43,4.6,0.01,0.22,2213089.413588,13921,4.6243,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",4.93,4.56,4.59,-0.33,-6.71,2920760.989054,13330,4.681,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":366,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",4.8,5.03,4.735,4.92,0.61,2231980.001874,15789,4.9443,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":247,"volume":436,"transactions":437,"vwap":438},"2026-08-25",4.72,4.955,4.595,4.89,0.17,2872697.796017,13909,4.8223,{"date":440,"open":441,"high":442,"low":443,"close":431,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",4.67,4.79,4.55,-0.02,-0.42,2055917.672815,13171,4.6859,{"date":450,"open":97,"high":451,"low":452,"close":401,"change":220,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",4.745,4.555,0.85,1941898.010465,12963,4.6826,{"date":458,"open":459,"high":460,"low":393,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",4.52,4.76,4.7,0.12,2.62,2304527.383578,14527,4.6314,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":269,"percent_change":269,"volume":473,"transactions":474,"vwap":475},"2026-08-19",4.63,4.645,4.47,4.58,2557731.071277,13045,4.5716,{"date":477,"open":373,"high":461,"low":478,"close":472,"change":435,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",4.3424,3.85,3476331.190654,19792,4.5209,{"date":484,"open":469,"high":469,"low":485,"close":373,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",4.4,-0.27,-5.77,3589021.712379,18435,4.4981,{"date":492,"open":441,"high":401,"low":493,"close":494,"change":277,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",4.515,4.68,0.43,2290643.274024,16127,4.6544,{"date":500,"open":349,"high":441,"low":501,"close":502,"change":54,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",4.195,4.66,11.75,3712149.90553,22256,4.4718,{"date":508,"open":314,"high":485,"low":509,"close":332,"change":21,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",4.02,1.71,3616814.849677,31621,4.2613,{"date":515,"open":516,"high":517,"low":518,"close":314,"change":435,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",4.13,4.405,3.94,4.33,4804519.595742,32608,4.1484,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":444,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",3.89,4.205,3.86,3.93,-0.51,3500226.950205,22060,4.0321,{"date":534,"open":265,"high":516,"low":229,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",3.95,0.36,10.03,5079811.199456,38750,3.9731,{"date":542,"open":543,"high":340,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",4.08,3.535,3.59,0.51,16.56,7064663.444268,42333,3.6968,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":199,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",3.15,3.17,3,3.08,-0.96,3047948.389405,17241,3.076,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":199,"percent_change":557,"volume":567,"transactions":568,"vwap":569},"2026-08-04",3.14,3.18,3.01,3.11,2863355.345288,13430,3.0776,{"date":571,"open":572,"high":573,"low":574,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",3.12,3.3,3.075,0.05,1.62,3236813.71024,20018,3.185,{"date":581,"open":553,"high":582,"low":583,"close":82,"change":315,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",3.25,2.95,-2.83,4520495.578767,21390,3.0357,{"date":589,"open":590,"high":590,"low":556,"close":564,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",3.31,-0.12,-3.64,4140122.014918,17871,3.1755,{"date":597,"open":229,"high":598,"low":599,"close":573,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",3.735,3.28,-0.44,-11.76,3676497.126761,18867,3.4404,{"date":606,"open":607,"high":257,"low":608,"close":284,"change":288,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",3.76,3.275,-1.84,5986231.831822,24542,3.5671,{"date":614,"open":347,"high":356,"low":257,"close":256,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",-0.41,-9.72,6155219.463205,27413,3.9841,{"date":621,"open":622,"high":461,"low":623,"close":349,"change":445,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",4.64,4.075,-9.05,5635170.592076,26103,4.3143,{"date":629,"open":630,"high":631,"low":403,"close":622,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",5.35,5.4,-0.93,-16.7,11186627.952734,38305,4.7224,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",5.88,5.9,5.525,5.57,-0.28,-4.79,1631594.886699,15576,5.6207,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",5.89,5.99,5.72,5.85,-0.08,-1.35,3158969.595694,13364,5.8388,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":462,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",5.75,6,5.61,5.93,2.07,1331294.524376,14405,5.8428,{"date":670,"open":671,"high":653,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-17",5.55,5.52,5.81,0.14,2.47,1463600,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-16",5.97,6.0050001,5.645,5.67,-0.2,-3.41,1810400,{"date":687,"open":688,"high":689,"low":652,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-15",6.19,6.21,5.87,-0.32,-5.17,2962900,{"date":695,"open":696,"high":697,"low":698,"close":688,"change":699,"percent_change":412,"volume":700,"transactions":9,"vwap":688},"2026-07-14",5.76,6.255,5.68,0.27,2204400,{"date":702,"open":640,"high":703,"low":704,"close":705,"change":220,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-13",6.03,5.795,5.92,0.68,1645700,{"date":709,"open":682,"high":710,"low":682,"close":639,"change":123,"percent_change":711,"volume":712,"transactions":9,"vwap":639},"2026-07-10",6.02,4.44,1500800,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":366,"percent_change":278,"volume":719,"transactions":9,"vwap":718},"2026-07-09",5.47,5.64,5.445,5.63,1785100,{"date":721,"open":722,"high":718,"low":723,"close":724,"change":462,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",5.3,5.29,5.6,2.19,1490900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",5.82,5.84,5.385,5.48,-0.26,-4.53,2055100,{"date":737,"open":718,"high":738,"low":718,"close":739,"change":366,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-06",6.01,5.74,0.53,2616000,{"date":743,"open":661,"high":729,"low":744,"close":745,"change":199,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-02",5.475,5.71,-0.52,3566700,{"date":749,"open":750,"high":751,"low":752,"close":739,"change":143,"percent_change":640,"volume":753,"transactions":9,"vwap":739},"2026-07-01",5.51,5.895,5.395,2391100,{"date":755,"open":756,"high":641,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",5.46,5.18,5.42,-0.35,-6.07,2564800,{"date":763,"open":764,"high":765,"low":756,"close":765,"change":766,"percent_change":431,"volume":767,"transactions":9,"vwap":765},"2026-06-29",5.56,5.77,0.26,2948900,{"date":769,"open":770,"high":750,"low":771,"close":750,"change":324,"percent_change":772,"volume":773,"transactions":9,"vwap":750},"2026-06-26",5.04,5.02,9.54,6230300,{"date":775,"open":776,"high":777,"low":778,"close":422,"change":269,"percent_change":269,"volume":779,"transactions":9,"vwap":422},"2026-06-25",4.98,5.15,4.96,1792000,{"date":781,"open":421,"high":782,"low":783,"close":422,"change":784,"percent_change":442,"volume":785,"transactions":9,"vwap":422},"2026-06-24",5.1,4.775,0.23,1837200,{"date":787,"open":402,"high":788,"low":402,"close":421,"change":143,"percent_change":789,"volume":790,"transactions":9,"vwap":421},"2026-06-23",4.91,7.14,1987700,{"date":792,"open":711,"high":793,"low":392,"close":794,"change":113,"percent_change":384,"volume":795,"transactions":9,"vwap":794},"2026-06-22",4.57,4.48,1934300,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":248,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-18",4.75,4.37,4.49,-3.85,2840300,{"date":804,"open":441,"high":805,"low":793,"close":441,"change":199,"percent_change":806,"volume":807,"transactions":9,"vwap":441},"2026-06-17",4.855,-0.64,1912000,{"date":809,"open":461,"high":810,"low":811,"close":461,"change":269,"percent_change":269,"volume":812,"transactions":9,"vwap":461},"2026-06-16",4.815,4.635,2762600,{"date":814,"open":815,"high":816,"low":817,"close":461,"change":189,"percent_change":818,"volume":819,"transactions":9,"vwap":461},"2026-06-15",4.81,4.85,4.583,-2.08,2691600,{"date":821,"open":431,"high":822,"low":412,"close":421,"change":405,"percent_change":421,"volume":823,"transactions":9,"vwap":421},"2026-06-12",4.905,2109700,{"date":825,"open":381,"high":826,"low":799,"close":472,"change":258,"percent_change":827,"volume":828,"transactions":9,"vwap":472},"2026-06-11",4.615,2.46,1707900,{"date":830,"open":97,"high":831,"low":711,"close":471,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":471},"2026-06-10",4.741,-0.25,-5.3,1900800,{"date":836,"open":472,"high":837,"low":794,"close":431,"change":108,"percent_change":838,"volume":839,"transactions":9,"vwap":431},"2026-06-09",4.841,1.29,2958500,{"date":841,"open":842,"high":843,"low":842,"close":502,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":502},"2026-06-08",4.25,4.898,0.44,10.43,3510700,{"date":848,"open":849,"high":711,"low":516,"close":349,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":349},"2026-06-05",4.38,-0.16,-3.65,2058800,{"date":854,"open":479,"high":849,"low":479,"close":849,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":849},"2026-06-04",0.6,15.87,3086300,{"date":859,"open":528,"high":860,"low":861,"close":246,"change":248,"percent_change":862,"volume":863,"transactions":9,"vwap":246},"2026-06-03",3.96,3.695,-4.55,3082600,{"date":865,"open":866,"high":867,"low":528,"close":860,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-06-02",4.11,4.155,-0.21,-5.04,2333400,{"date":872,"open":518,"high":873,"low":874,"close":332,"change":405,"percent_change":642,"volume":875,"transactions":9,"vwap":332},"2026-06-01",4.255,3.88,2869900,{"date":877,"open":535,"high":301,"low":878,"close":535,"change":575,"percent_change":879,"volume":880,"transactions":9,"vwap":535},"2026-05-29",3.87,1.28,3040000,{"date":882,"open":284,"high":883,"low":284,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-28",3.985,3.9,0.18,4.84,2260500,{"date":889,"open":285,"high":890,"low":287,"close":255,"change":891,"percent_change":190,"volume":892,"transactions":9,"vwap":255},"2026-05-27",3.92,-0.11,2042000,{"date":894,"open":518,"high":509,"low":256,"close":895,"change":591,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-26",3.83,-3.04,1553600,{"date":899,"open":527,"high":883,"low":900,"close":535,"change":258,"percent_change":901,"volume":902,"transactions":9,"vwap":535},"2026-05-22",3.795,2.86,2200200,{"date":904,"open":527,"high":905,"low":217,"close":906,"change":444,"percent_change":746,"volume":907,"transactions":9,"vwap":906},"2026-05-21",3.995,3.84,3241300,{"date":909,"open":906,"high":910,"low":257,"close":527,"change":199,"percent_change":911,"volume":912,"transactions":9,"vwap":527},"2026-05-20",4,-0.77,2590200,{"date":914,"open":915,"high":916,"low":257,"close":525,"change":113,"percent_change":733,"volume":917,"transactions":9,"vwap":525},"2026-05-19",3.91,4.085,2046600,{"date":919,"open":920,"high":921,"low":874,"close":884,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":884},"2026-05-18",3.98,4.14,-0.06,-1.52,1968600,{"date":926,"open":927,"high":323,"low":906,"close":860,"change":928,"percent_change":684,"volume":929,"transactions":9,"vwap":860},"2026-05-15",4.07,-0.14,2847100,{"date":931,"open":927,"high":932,"low":927,"close":314,"change":199,"percent_change":933,"volume":934,"transactions":9,"vwap":314},"2026-05-14",4.365,-0.73,2549300,{"date":936,"open":937,"high":873,"low":927,"close":516,"change":199,"percent_change":938,"volume":939,"transactions":9,"vwap":516},"2026-05-13",4.16,-0.72,2255600,{"date":941,"open":535,"high":356,"low":942,"close":937,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":937},"2026-05-12",3.765,0.2,5.05,3433300,{"date":947,"open":311,"high":948,"low":266,"close":860,"change":384,"percent_change":949,"volume":950,"transactions":9,"vwap":860},"2026-05-11",4.36,-5.26,4666000,{"date":952,"open":953,"high":954,"low":955,"close":311,"change":315,"percent_change":956,"volume":957,"transactions":9,"vwap":311},"2026-05-08",4.27,4.445,4.09,-2.11,2959800,{"date":959,"open":227,"high":391,"low":960,"close":953,"change":844,"percent_change":961,"volume":962,"transactions":9,"vwap":953},"2026-05-07",3.555,11.49,6179900,{"date":964,"open":525,"high":915,"low":900,"close":895,"change":654,"percent_change":965,"volume":966,"transactions":9,"vwap":895},"2026-05-06",-2.05,2248600,{"date":968,"open":528,"high":969,"low":285,"close":915,"change":654,"percent_change":970,"volume":971,"transactions":9,"vwap":915},"2026-05-05",4.04,-2.01,2032000,{"date":973,"open":974,"high":975,"low":303,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-04",3.75,4.015,3.99,0.24,6.4,2434800,{"date":981,"open":285,"high":906,"low":286,"close":974,"change":269,"percent_change":269,"volume":982,"transactions":9,"vwap":974},"2026-05-01",1510400,{"date":984,"open":607,"high":246,"low":267,"close":974,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":974},"2026-04-30",-0.04,-1.06,2805800,{"date":989,"open":990,"high":285,"low":991,"close":285,"change":435,"percent_change":461,"volume":992,"transactions":9,"vwap":285},"2026-04-29",3.56,3.495,3180800,{"date":994,"open":16,"high":227,"low":16,"close":237,"change":995,"percent_change":356,"volume":996,"transactions":9,"vwap":237},"2026-04-28",0.15,2831000,{"date":998,"open":556,"high":229,"low":556,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-27",3.47,0.34,10.86,2861800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":885,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-24",2.96,3.13,2.88,6.1,1209400,{"date":1011,"open":1012,"high":82,"low":1013,"close":583,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":583},"2026-04-23",3.02,2.885,-0.15,-4.84,2239300,{"date":1018,"open":554,"high":1019,"low":1020,"close":1021,"change":374,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-22",3.279,3.03,3.1,-1.59,1550000,{"date":1025,"open":1026,"high":287,"low":1026,"close":553,"change":405,"percent_change":1027,"volume":1028,"transactions":9,"vwap":553},"2026-04-21",2.97,7.51,4961200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":230,"percent_change":554,"volume":1035,"transactions":9,"vwap":1034},"2026-04-20",2.84,2.94,2.81,2.93,1164800,{"date":1037,"open":1012,"high":572,"low":1038,"close":1031,"change":1014,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1031},"2026-04-17",2.83,-5.02,1809600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":258,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-16",2.9,3.045,2.85,2.99,3.82,2657700,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1007,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1007},"2026-04-15",2.52,2.915,0.37,14.74,3551300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":444,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-14",2.55,2.64,2.5,2.51,-0.79,1898600,{"date":1065,"open":1066,"high":231,"low":1067,"close":1068,"change":943,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-13",2.3,2.264,2.53,8.58,1258200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":891,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-10",2.43,2.435,2.28,2.33,-4.51,3565000,{"date":1080,"open":231,"high":1081,"low":1082,"close":1083,"change":591,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-09",2.58,2.335,2.44,-4.69,4034700,{"date":1087,"open":1088,"high":1089,"low":1058,"close":231,"change":277,"percent_change":1090,"volume":1091,"transactions":9,"vwap":231},"2026-04-08",2.71,2.8,0.79,3069000,{"date":1093,"open":1094,"high":1059,"low":1094,"close":1095,"change":784,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-07",2.35,2.54,9.96,3085500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":108,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-06",2.24,2.355,2.215,2.31,2.67,6288800,{"date":1107,"open":1108,"high":1109,"low":27,"close":1109,"change":366,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-02",2.18,2.25,1.35,2490100,{"date":1113,"open":1103,"high":1114,"low":1102,"close":1115,"change":922,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-01",2.34,2.22,-2.63,3038300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1075,"change":258,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1075},"2026-03-31",2.2,2.325,2.13,5.07,2494700,{"date":1126,"open":1109,"high":1127,"low":1128,"close":1129,"change":985,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-30",2.26,2.11,2.17,-1.81,2822100,{"date":1133,"open":1094,"high":1094,"low":725,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-27",2.21,-0.17,-7.14,2206000,{"date":1139,"open":1100,"high":1140,"low":1115,"close":1141,"change":258,"percent_change":816,"volume":1142,"transactions":9,"vwap":1141},"2026-03-26",2.39,2.38,2637500,{"date":1144,"open":1145,"high":1114,"low":725,"close":1145,"change":277,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-25",2.27,0.89,4530500,{"date":1149,"open":827,"high":1150,"low":1109,"close":1109,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1109},"2026-03-24",2.49,-0.24,-9.64,3653700,{"date":1155,"open":1059,"high":1156,"low":1157,"close":1150,"change":315,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1150},"2026-03-23",2.68,2.445,-3.49,3499600,{"date":1161,"open":1162,"high":1162,"low":1058,"close":1081,"change":850,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1081},"2026-03-20",2.76,-5.84,4445300,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":21,"percent_change":463,"volume":1170,"transactions":9,"vwap":1169},"2026-03-19",2.65,2.815,2.74,1999500,{"date":1172,"open":1033,"high":1173,"low":1059,"close":1104,"change":850,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1104},"2026-03-18",2.834,-5.65,2648800,{"date":1177,"open":1012,"high":572,"low":1038,"close":1038,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1038},"2026-03-17",-0.19,-6.29,2112200,{"date":1182,"open":1020,"high":82,"low":565,"close":1012,"change":366,"percent_change":47,"volume":1183,"transactions":9,"vwap":1012},"2026-03-16",2658900,{"date":1185,"open":82,"high":563,"low":1186,"close":1046,"change":288,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1046},"2026-03-13",2.901,-2.29,2716200,{"date":1190,"open":555,"high":1191,"low":1192,"close":1193,"change":220,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-12",3.16,2.985,3.06,1.32,2910300,{"date":1197,"open":1020,"high":82,"low":1198,"close":1012,"change":374,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1012},"2026-03-11",2.92,-1.63,2340100,{"date":1202,"open":1203,"high":1204,"low":1032,"close":1205,"change":366,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-10",3.05,3.095,3.07,0.99,3110200,{"date":1209,"open":1193,"high":1210,"low":1032,"close":1211,"change":209,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-09",3.105,3.04,-4.1,3729300,{"date":1215,"open":20,"high":20,"low":1216,"close":554,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":554},"2026-03-06",3.135,-0.23,-6.76,2380800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1014,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-05",3.5,3.629,3.195,3.4,-4.23,2887500,{"date":1229,"open":1230,"high":861,"low":1222,"close":1231,"change":220,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-04",3.54,3.55,1.14,3482100,{"date":1235,"open":1231,"high":1236,"low":1225,"close":187,"change":288,"percent_change":1237,"volume":1238,"transactions":9,"vwap":187},"2026-03-03",3.64,-1.96,3640400,{"date":1240,"open":554,"high":1241,"low":554,"close":267,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":267},"2026-03-02",3.63,0.33,10.15,5465300,{"date":1246,"open":599,"high":188,"low":1247,"close":582,"change":288,"percent_change":956,"volume":1248,"transactions":9,"vwap":582},"2026-02-27",3.125,6185500,{"date":1250,"open":563,"high":89,"low":1021,"close":19,"change":885,"percent_change":1251,"volume":1252,"transactions":9,"vwap":19},"2026-02-26",5.73,5146700,{"date":1254,"open":1061,"high":1255,"low":1060,"close":563,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":563},"2026-02-25",3.2,0.58,22.66,9054200,{"date":1260,"open":1261,"high":1261,"low":1051,"close":231,"change":868,"percent_change":1262,"volume":1263,"transactions":9,"vwap":231},"2026-02-24",2.77,-7.58,5127600,{"date":1265,"open":1169,"high":1266,"low":1104,"close":1261,"change":444,"percent_change":938,"volume":1267,"transactions":9,"vwap":1261},"2026-02-23",2.78,2151800,{"date":1269,"open":1162,"high":1031,"low":1088,"close":1270,"change":277,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-20",2.79,0.72,2427200,{"date":1274,"open":1261,"high":1275,"low":1276,"close":1261,"change":113,"percent_change":304,"volume":1277,"transactions":9,"vwap":1261},"2026-02-19",2.781,2.66,1659400,{"date":1279,"open":1280,"high":1033,"low":1276,"close":1266,"change":108,"percent_change":1134,"volume":1281,"transactions":9,"vwap":1266},"2026-02-18",2.69,1885300,{"date":1283,"open":1270,"high":1284,"low":463,"close":1285,"change":288,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-17",2.795,2.72,-2.51,2010300,{"date":1289,"open":463,"high":1089,"low":463,"close":1270,"change":995,"percent_change":698,"volume":1290,"transactions":9,"vwap":1270},"2026-02-13",2872500,{"date":1292,"open":1059,"high":1167,"low":1293,"close":1059,"change":199,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1059},"2026-02-12",2.555,-1.12,2386800,{"date":1297,"open":1169,"high":1266,"low":1298,"close":1104,"change":922,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1104},"2026-02-11",2.605,-2.2,2813900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":269,"percent_change":269,"volume":1307,"transactions":9,"vwap":1306},"2026-02-10",2.75,2.905,2.688,2.73,3860200,{"date":1309,"open":1031,"high":901,"low":1310,"close":1306,"change":591,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1306},"2026-02-09",2.685,-4.21,2360900,{"date":1314,"open":1007,"high":1032,"low":1315,"close":1045,"change":985,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1045},"2026-02-06",2.82,-1.38,2872200,{"date":1319,"open":1211,"high":1006,"low":1320,"close":1320,"change":1135,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-05",2.89,-5.56,4216100,{"date":1324,"open":82,"high":1325,"low":1326,"close":1193,"change":199,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1193},"2026-02-04",3.175,3.0050001,-0.97,2490400,{"date":1330,"open":582,"high":1331,"low":1211,"close":82,"change":1135,"percent_change":1332,"volume":1333,"transactions":9,"vwap":82},"2026-02-03",3.325,-5.21,2522400,{"date":1335,"open":564,"high":1336,"low":1216,"close":1337,"change":575,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-02",3.43,3.26,1.56,4752600,{"date":1341,"open":564,"high":599,"low":1342,"close":1343,"change":199,"percent_change":632,"volume":1344,"transactions":9,"vwap":1343},"2026-01-30",3.155,3.21,2515400,{"date":1346,"open":1347,"high":1331,"low":554,"close":1348,"change":404,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-29",3.22,3.24,0.31,4001900,{"date":1352,"open":1225,"high":186,"low":1347,"close":1353,"change":1135,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-28",3.23,-5,2687100,{"date":1357,"open":287,"high":287,"low":19,"close":1225,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1225},"2026-01-27",-0.31,-8.36,4485800,{"date":1362,"open":890,"high":920,"low":1363,"close":303,"change":1217,"percent_change":1163,"volume":1364,"transactions":9,"vwap":303},"2026-01-26",3.685,1910700,{"date":1366,"open":1047,"high":331,"low":257,"close":518,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":518},"2026-01-23",0.1,2.6,3166300,{"date":1371,"open":257,"high":915,"low":246,"close":906,"change":220,"percent_change":1372,"volume":1373,"transactions":9,"vwap":906},"2026-01-22",1.05,1919100,{"date":1375,"open":518,"high":1376,"low":284,"close":257,"change":928,"percent_change":1377,"volume":1378,"transactions":9,"vwap":257},"2026-01-21",3.97,-3.55,2551800,{"date":1380,"open":265,"high":905,"low":206,"close":518,"change":435,"percent_change":382,"volume":1381,"transactions":9,"vwap":518},"2026-01-20",4295800,{"date":1383,"open":528,"high":1384,"low":303,"close":1385,"change":1135,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-16",3.966,3.77,-4.31,7018200,{"date":1389,"open":884,"high":1390,"low":1391,"close":518,"change":220,"percent_change":1392,"volume":1393,"transactions":9,"vwap":518},"2026-01-15",3.965,3.815,1.03,1899600,{"date":1395,"open":1396,"high":331,"low":525,"close":884,"change":891,"percent_change":1397,"volume":1398,"transactions":9,"vwap":884},"2026-01-14",4.01,-2.74,2300700,{"date":1400,"open":340,"high":322,"low":1396,"close":1396,"change":928,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1396},"2026-01-13",-3.37,3961000,{"date":1404,"open":921,"high":1405,"low":860,"close":340,"change":444,"percent_change":1406,"volume":1407,"transactions":9,"vwap":340},"2026-01-12",4.2,-0.48,3452300,{"date":1409,"open":332,"high":842,"low":543,"close":332,"change":404,"percent_change":977,"volume":1410,"transactions":9,"vwap":332},"2026-01-09",1974000,{"date":1412,"open":332,"high":347,"low":340,"close":937,"change":404,"percent_change":977,"volume":1413,"transactions":9,"vwap":937},"2026-01-08",2019500,{"date":1415,"open":313,"high":937,"low":884,"close":340,"change":1416,"percent_change":1353,"volume":1417,"transactions":9,"vwap":340},"2026-01-07",0.13,2766200,{"date":1419,"open":528,"high":1420,"low":884,"close":509,"change":21,"percent_change":1421,"volume":1422,"transactions":9,"vwap":509},"2026-01-06",4.035,1.77,2517900,{"date":1424,"open":525,"high":927,"low":527,"close":535,"change":108,"percent_change":1425,"volume":1426,"transactions":9,"vwap":535},"2026-01-05",1.54,2073300,{"date":1428,"open":1396,"high":969,"low":874,"close":525,"change":891,"percent_change":1429,"volume":1430,"transactions":9,"vwap":525},"2026-01-02",-2.75,1647800,{"date":1432,"open":1433,"high":313,"low":1434,"close":910,"change":374,"percent_change":1435,"volume":1436,"transactions":9,"vwap":910},"2025-12-31",4.03,3.885,-1.23,2739500,{"date":1438,"open":331,"high":1439,"low":1433,"close":313,"change":444,"percent_change":1440,"volume":1441,"transactions":9,"vwap":313},"2025-12-30",4.206,-0.49,2199300,{"date":1443,"open":866,"high":322,"low":1433,"close":927,"change":374,"percent_change":1444,"volume":1445,"transactions":9,"vwap":927},"2025-12-29",-1.21,2006100,{"date":1447,"open":516,"high":937,"low":331,"close":301,"change":113,"percent_change":1151,"volume":1448,"transactions":9,"vwap":301},"2025-12-26",1583600,{"date":1450,"open":516,"high":332,"low":339,"close":516,"change":199,"percent_change":938,"volume":1451,"transactions":9,"vwap":516},"2025-12-24",863200,{"date":1453,"open":509,"high":332,"low":518,"close":937,"change":674,"percent_change":186,"volume":1454,"transactions":9,"vwap":937},"2025-12-23",2905600,{"date":1456,"open":518,"high":866,"low":518,"close":509,"change":366,"percent_change":1457,"volume":912,"transactions":9,"vwap":509},"2025-12-22",0.75,{"date":1459,"open":860,"high":332,"low":1460,"close":976,"change":277,"percent_change":1461,"volume":1462,"transactions":9,"vwap":976},"2025-12-19",3.925,0.5,3785000,{"date":1464,"open":314,"high":314,"low":874,"close":1376,"change":288,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1376},"2025-12-18",-1.73,3913600,{"date":1468,"open":543,"high":1469,"low":1433,"close":969,"change":199,"percent_change":1470,"volume":1471,"transactions":9,"vwap":969},"2025-12-17",4.145,-0.74,3050800,{"date":1473,"open":301,"high":1469,"low":910,"close":927,"change":374,"percent_change":1444,"volume":1474,"transactions":9,"vwap":927},"2025-12-16",3556800,{"date":1476,"open":1405,"high":1477,"low":976,"close":301,"change":269,"percent_change":269,"volume":1478,"transactions":9,"vwap":301},"2025-12-15",4.285,5195900,{"date":1480,"open":890,"high":516,"low":890,"close":301,"change":885,"percent_change":793,"volume":1481,"transactions":9,"vwap":301},"2025-12-12",2444400,{"date":1483,"open":884,"high":535,"low":1047,"close":518,"change":108,"percent_change":1484,"volume":1485,"transactions":9,"vwap":518},"2025-12-11",1.55,3279900,{"date":1487,"open":518,"high":910,"low":256,"close":874,"change":922,"percent_change":923,"volume":1488,"transactions":9,"vwap":874},"2025-12-10",5438800,{"date":1490,"open":890,"high":1396,"low":479,"close":518,"change":404,"percent_change":123,"volume":1491,"transactions":9,"vwap":518},"2025-12-09",2246200,{"date":1493,"open":927,"high":1494,"low":1434,"close":528,"change":113,"percent_change":832,"volume":1495,"transactions":9,"vwap":528},"2025-12-08",4.076,3600800,{"date":1497,"open":910,"high":1469,"low":1460,"close":518,"change":288,"percent_change":1498,"volume":1499,"transactions":9,"vwap":518},"2025-12-05",-1.75,2245800,{"date":1501,"open":915,"high":509,"low":256,"close":1396,"change":1367,"percent_change":231,"volume":1502,"transactions":9,"vwap":1396},"2025-12-04",4581200,{"date":1504,"open":884,"high":1433,"low":285,"close":915,"change":366,"percent_change":1505,"volume":1506,"transactions":9,"vwap":915},"2025-12-03",0.77,6001100,{"date":1508,"open":976,"high":313,"low":1509,"close":874,"change":591,"percent_change":1510,"volume":1511,"transactions":9,"vwap":874},"2025-12-02",3.834,-3,2792800,{"date":1513,"open":301,"high":323,"low":535,"close":910,"change":683,"percent_change":1514,"volume":1515,"transactions":9,"vwap":910},"2025-12-01",-4.76,2467900,{"date":1517,"open":332,"high":1518,"low":340,"close":1405,"change":269,"percent_change":269,"volume":1519,"transactions":9,"vwap":1405},"2025-11-28",4.29,1333800,{"date":1521,"open":948,"high":1522,"low":1523,"close":1405,"change":891,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1405},"2025-11-26",4.401,4.175,-2.55,1953300,{"date":1527,"open":347,"high":1528,"low":1405,"close":1529,"change":220,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-11-25",4.455,4.31,0.94,2996100,{"date":1533,"open":363,"high":1534,"low":331,"close":953,"change":1416,"percent_change":563,"volume":1535,"transactions":9,"vwap":953},"2025-11-24",4.548,4685700,{"date":1537,"open":287,"high":323,"low":247,"close":921,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":921},"2025-11-21",0.45,12.2,6412300,{"date":1542,"open":268,"high":1543,"low":219,"close":268,"change":995,"percent_change":312,"volume":1544,"transactions":9,"vwap":268},"2025-11-20",3.942,6456200,{"date":1546,"open":910,"high":910,"low":991,"close":1230,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1230},"2025-11-19",-0.46,-11.5,5143100,{"date":1551,"open":479,"high":910,"low":238,"close":910,"change":1416,"percent_change":1552,"volume":1553,"transactions":9,"vwap":910},"2025-11-18",3.36,6432600,{"date":1555,"open":314,"high":302,"low":295,"close":878,"change":1358,"percent_change":1556,"volume":1557,"transactions":9,"vwap":878},"2025-11-17",-7.42,7893400,{"date":1559,"open":1433,"high":392,"low":1560,"close":311,"change":277,"percent_change":324,"volume":1561,"transactions":9,"vwap":311},"2025-11-14",4.0050001,6199300,{"date":1563,"open":393,"high":1564,"low":516,"close":937,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":937},"2025-11-13",4.665,-0.29,-6.52,9783900,{"date":1569,"open":944,"high":1570,"low":373,"close":381,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":381},"2025-11-12",5.06,-0.59,-11.71,7606700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":770,"change":230,"percent_change":1579,"volume":1580,"transactions":9,"vwap":770},"2025-11-11",4.9,5.254,4.62,1.82,13059300,{"date":1582,"open":1583,"high":1584,"low":1576,"close":1585,"change":113,"percent_change":683,"volume":1586,"transactions":9,"vwap":1585},"2025-11-10",5.01,5.25,4.95,5823100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":778,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":778},"2025-11-07",6.18,6.28,4.924,-1.04,-17.33,8707000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":662,"change":759,"percent_change":1600,"volume":1601,"transactions":9,"vwap":662},"2025-11-06",6.22,6.335,5.975,-5.51,3690200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":928,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-05",6.46,6.66,6.25,6.35,-2.16,2461300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":1217,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-04",6.7,6.89,6.49,-3.42,1899400,{"date":1618,"open":1605,"high":1619,"low":1620,"close":1621,"change":575,"percent_change":1457,"volume":1622,"transactions":9,"vwap":1621},"2025-11-03",6.76,6.5,6.72,4430400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1625,"change":21,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1625},"2025-10-31",6.67,6.84,6.525,1.06,3190500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1406,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-30",7,7.1,6.58,6.6,-6.78,2109400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":414,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-29",7.4,7.5,7.071,7.08,-4.45,2337600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1217,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-28",7.62,7.655,7.38,7.41,-3.01,2848200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1135,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-27",7.79,7.88,7.615,7.64,-2.18,1960700,{"date":1663,"open":1664,"high":1665,"low":1641,"close":1666,"change":1349,"percent_change":516,"volume":1667,"transactions":9,"vwap":1666},"2025-10-24",7.55,7.915,7.81,2445900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1641,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1641},"2025-10-23",8.06,8.08,7.44,-0.58,-7.18,3572100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1671,"change":189,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1671},"2025-10-22",8.2,8.3,8.01,-1.22,1943800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1686},"2025-10-21",7.86,8.18,7.731,0.42,5.41,1266600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":784,"percent_change":1203,"volume":1697,"transactions":9,"vwap":1696},"2025-10-20",7.57,7.77,7.54,7.76,1877900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":486,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-17",7.68,7.74,7.42,7.53,-3.46,1531600,{"date":1707,"open":1685,"high":1708,"low":1656,"close":1709,"change":985,"percent_change":529,"volume":1710,"transactions":9,"vwap":1709},"2025-10-16",8.055,7.8,1301200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1416,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-15",7.67,7.905,7.59,7.84,1.69,3346300,{"date":1720,"open":1027,"high":1721,"low":1641,"close":1722,"change":366,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-14",7.821,7.71,0.39,1446300,{"date":1726,"open":1727,"high":1671,"low":1713,"close":1700,"change":733,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1700},"2025-10-13",8.03,-3.27,1628800,{"date":1731,"open":1732,"high":1733,"low":1714,"close":1734,"change":1217,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-10",8.22,8.33,7.94,-2.82,2900400,{"date":1738,"open":1739,"high":1686,"low":1740,"close":1741,"change":462,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-09",8.05,8,8.17,1.49,1695300,{"date":1745,"open":1746,"high":1747,"low":1727,"close":1739,"change":288,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1739},"2025-10-08",8.1,8.335,-0.86,2645600,{"date":1751,"open":1679,"high":26,"low":1752,"close":1753,"change":209,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-07",7.87,8.12,-1.58,2432200,{"date":1757,"open":1758,"high":1759,"low":1727,"close":1760,"change":277,"percent_change":977,"volume":1761,"transactions":9,"vwap":1760},"2025-10-06",8.28,8.34,8.25,2508000,{"date":1763,"open":1657,"high":1764,"low":1765,"close":1764,"change":1000,"percent_change":1529,"volume":1766,"transactions":9,"vwap":1764},"2025-10-03",8.23,7.85,3331000,{"date":1768,"open":1734,"high":1727,"low":1769,"close":1770,"change":928,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-02",7.835,7.89,-1.74,1884800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1727,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1727},"2025-10-01",8.51,8.59,7.92,-0.43,-5.08,4141800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":26,"change":1358,"percent_change":1786,"volume":1787,"transactions":9,"vwap":26},"2025-09-30",8.76,8.805,8.325,-3.53,2749700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":248,"percent_change":970,"volume":1794,"transactions":9,"vwap":1793},"2025-09-29",8.86,8.975,8.72,8.77,3161100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":366,"percent_change":1000,"volume":1801,"transactions":9,"vwap":1800},"2025-09-26",8.97,9.105,8.71,8.95,2199600,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1674,"volume":1808,"transactions":9,"vwap":1806},"2025-09-25",9.62,8.91,8.92,-0.69,3070600,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-09-24",8.49,9.63,9.61,1.22,14.54,4480100,{"date":1818,"open":1819,"high":1799,"low":1820,"close":1821,"change":683,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-23",8.56,8.32,8.39,-2.33,3315400,{"date":1825,"open":1679,"high":1826,"low":1827,"close":1776,"change":1828,"percent_change":1061,"volume":1829,"transactions":9,"vwap":1776},"2025-09-22",8.6,8.24,0.21,2669900,{"date":1831,"open":1832,"high":1783,"low":1833,"close":1834,"change":304,"percent_change":1835,"volume":1402,"transactions":9,"vwap":1834},"2025-09-19",8.75,8.345,8.38,-4.12,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":943,"percent_change":1114,"volume":1842,"transactions":9,"vwap":1841},"2025-09-18",8.65,8.82,8.52,8.74,2756000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":189,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-17",8.64,8.84,8.425,8.54,-1.16,6557400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1845,"change":277,"percent_change":784,"volume":1856,"transactions":9,"vwap":1845},"2025-09-16",8.57,8.99,8.5,5591400,{"date":1858,"open":1859,"high":1860,"low":1840,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-15",9,9.091,8.62,-0.4,-4.43,3769800,{"date":1866,"open":1867,"high":1868,"low":1859,"close":1869,"change":1565,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-12",9.22,9.25,9.02,-3.11,1376500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":462,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-11",9.2,9.375,9.12,9.31,1.31,1983200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-10",9.9,10.06,9.19,-0.8,-8.01,2064000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":143,"percent_change":590,"volume":1894,"transactions":9,"vwap":1893},"2025-09-09",9.82,10.08,9.69,9.99,1941300,{"date":1896,"open":1897,"high":1898,"low":772,"close":1899,"change":108,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-08",9.65,9.86,9.67,0.62,1663600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1813,"change":462,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1813},"2025-09-05",9.46,9.85,9.43,1.26,2017000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":315,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-04",9.53,9.56,9.28,9.49,-0.94,2573900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":199,"percent_change":1358,"volume":1923,"transactions":9,"vwap":1922},"2025-09-03",9.57,9.8,9.37,9.58,1504500,{"date":1925,"open":772,"high":1926,"low":1927,"close":1813,"change":985,"percent_change":615,"volume":1928,"transactions":9,"vwap":1813},"2025-09-02",9.76,9.38,1755400,{"date":1930,"open":1897,"high":1931,"low":1932,"close":1897,"change":404,"percent_change":1367,"volume":1933,"transactions":9,"vwap":1897},"2025-08-29",9.84,9.475,1367200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":277,"percent_change":1828,"volume":1940,"transactions":9,"vwap":1939},"2025-08-28",9.91,10.07,9.615,9.64,2236500,{"date":1942,"open":1868,"high":1893,"low":1943,"close":1804,"change":153,"percent_change":246,"volume":1944,"transactions":9,"vwap":1804},"2025-08-27",9.11,6651500,{"date":1946,"open":1947,"high":1882,"low":1948,"close":1949,"change":1778,"percent_change":1863,"volume":1950,"transactions":9,"vwap":1949},"2025-08-26",9.7,9.255,9.27,4925300,{"date":1952,"open":1812,"high":1953,"low":1921,"close":1947,"change":1367,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1947},"2025-08-25",9.71,1.04,3000100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1904,"volume":1963,"transactions":9,"vwap":1961},"2025-08-22",8.94,9.72,8.795,9.6,0.83,5494000,{"date":1965,"open":1806,"high":1966,"low":1853,"close":1793,"change":1178,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1793},"2025-08-21",8.945,-2.12,3500600,{"date":1970,"open":1805,"high":1971,"low":1792,"close":1972,"change":985,"percent_change":600,"volume":1973,"transactions":9,"vwap":1972},"2025-08-20",9.075,8.96,2155500,{"date":1975,"open":1976,"high":1812,"low":1977,"close":1859,"change":444,"percent_change":384,"volume":1978,"transactions":9,"vwap":1859},"2025-08-19",9.08,8.985,13775600,{"date":1980,"open":1927,"high":1981,"low":1982,"close":1869,"change":643,"percent_change":1652,"volume":1983,"transactions":9,"vwap":1869},"2025-08-18",9.52,8.93,1436300,{"date":1985,"open":1986,"high":1987,"low":1839,"close":1988,"change":324,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-15",8.98,9.34,9.3,5.44,2031100,{"date":1992,"open":1993,"high":1994,"low":1861,"close":1839,"change":1014,"percent_change":1995,"volume":1637,"transactions":9,"vwap":1839},"2025-08-14",8.87,9.21,-1.67,{"date":1997,"open":1998,"high":1999,"low":1832,"close":1797,"change":435,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1797},"2025-08-13",8.79,9.505,1.93,8179600,{"date":2003,"open":1868,"high":1981,"low":2004,"close":2004,"change":445,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-12",8.8,-4.56,2093900,{"date":2008,"open":2009,"high":2010,"low":1805,"close":1867,"change":405,"percent_change":1083,"volume":2011,"transactions":9,"vwap":1867},"2025-08-11",9.18,9.812,2445300,{"date":2013,"open":1821,"high":2014,"low":2015,"close":1859,"change":1807,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1859},"2025-08-08",9.03,8.26,-7.12,6353400,{"date":2019,"open":1939,"high":1959,"low":2020,"close":1892,"change":2021,"percent_change":259,"volume":2022,"transactions":9,"vwap":1892},"2025-08-07",9.395,0.28,2262700,{"date":2024,"open":2025,"high":1981,"low":2026,"close":2025,"change":315,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-06",9.41,9.14,-0.95,2055600,{"date":2030,"open":1959,"high":2031,"low":2032,"close":2033,"change":486,"percent_change":239,"volume":2034,"transactions":9,"vwap":2033},"2025-08-05",9.75,9.42,9.5,1778400,{"date":2036,"open":2037,"high":1893,"low":1812,"close":2038,"change":868,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-04",9.98,9.77,-2.1,1595400,{"date":2042,"open":2043,"high":2044,"low":1947,"close":2037,"change":288,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2037},"2025-08-01",10.21,10.25,-0.7,1885100,{"date":2048,"open":1920,"high":2049,"low":2050,"close":2051,"change":995,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-31",10.295,9.605,10.05,1.52,2129100,{"date":2055,"open":1914,"high":2056,"low":1921,"close":1882,"change":54,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1882},"2025-07-30",9.945,5.21,2003600,{"date":2060,"open":2033,"high":1959,"low":2061,"close":2025,"change":1151,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2025},"2025-07-29",9.33,-2.49,1447800,{"date":2065,"open":2066,"high":2067,"low":1912,"close":1897,"change":643,"percent_change":1735,"volume":2068,"transactions":9,"vwap":1897},"2025-07-28",9.89,9.94,1724200,{"date":2070,"open":2071,"high":2067,"low":1927,"close":2072,"change":1256,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-25",9.45,9.93,6.2,2234600,{"date":2076,"open":2077,"high":2078,"low":1987,"close":2079,"change":1748,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-24",10.26,10.35,9.35,-8.42,3152000,{"date":2083,"open":2084,"high":2085,"low":1812,"close":2043,"change":844,"percent_change":393,"volume":2086,"transactions":9,"vwap":2043},"2025-07-23",9.83,10.31,4727400,{"date":2088,"open":1947,"high":2089,"low":2090,"close":2038,"change":404,"percent_change":1367,"volume":2091,"transactions":9,"vwap":2038},"2025-07-22",10.026,9.66,2600300,{"date":2093,"open":1939,"high":2037,"low":2094,"close":1926,"change":784,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1926},"2025-07-21",9.55,2.41,2553500,{"date":2098,"open":2099,"high":2100,"low":1867,"close":1911,"change":1771,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1911},"2025-07-18",11.2,11.285,-15.44,5939500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1135,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-17",11.71,11.81,11.23,11.27,-1.49,2020100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":21,"percent_change":1900,"volume":2117,"transactions":9,"vwap":2116},"2025-07-16",11.41,11.485,11.22,11.44,1611100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":404,"percent_change":230,"volume":2124,"transactions":9,"vwap":2123},"2025-07-15",11.42,11.63,11.28,11.37,1595900,{"date":2126,"open":2127,"high":2116,"low":2128,"close":2129,"change":885,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-14",11.1,11.06,11.36,1.61,1239200,{"date":2133,"open":2134,"high":2107,"low":1001,"close":2135,"change":374,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-11",11.03,11.18,-0.45,1112600,{"date":2139,"open":2122,"high":2140,"low":2141,"close":2107,"change":922,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2107},"2025-07-10",11.45,11.02,-0.53,2350200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1440,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-09",11.93,12.02,11.15,11.29,-4.16,2664400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":674,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-08",11.74,12.03,11.625,11.78,1.2,3127600,{"date":2161,"open":2162,"high":177,"low":2163,"close":2164,"change":1014,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-07-07",11.69,11.54,11.64,-1.27,4349500,{"date":2168,"open":2106,"high":2169,"low":2170,"close":2171,"change":108,"percent_change":546,"volume":2172,"transactions":9,"vwap":2171},"2025-07-03",11.92,11.61,11.79,1473600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":1367,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-02",11.21,11.73,10.89,0.86,4962000,{"date":2181,"open":2182,"high":2176,"low":2183,"close":2121,"change":1053,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2121},"2025-07-01",11.25,11.07,3.29,2970700,{"date":2187,"open":2182,"high":2188,"low":2189,"close":2190,"change":1367,"percent_change":68,"volume":2191,"transactions":9,"vwap":2190},"2025-06-30",11.4,11.125,11.26,2908400,{"date":2193,"open":2194,"high":2175,"low":2195,"close":2196,"change":2197,"percent_change":256,"volume":2198,"transactions":9,"vwap":2196},"2025-06-27",10.8,10.54,11.16,0.41,5771800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":220,"percent_change":1053,"volume":2205,"transactions":9,"vwap":2204},"2025-06-26",10.76,10.9,10.65,10.75,1762600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":230,"percent_change":453,"volume":2212,"transactions":9,"vwap":2211},"2025-06-25",10.68,10.81,10.39,10.71,2579500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":462,"percent_change":1232,"volume":2219,"transactions":9,"vwap":2218},"2025-06-24",10.5,10.645,10.24,10.62,3653000,{"date":2221,"open":2222,"high":2195,"low":2223,"close":2215,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2215},"2025-06-23",9.24,9.23,1.25,13.51,11365500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1868,"change":855,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1868},"2025-06-20",8.89,9.665,8.81,6.94,7950000,{"date":2235,"open":2236,"high":1846,"low":2237,"close":1838,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1838},"2025-06-18",8.44,8.355,0.16,1.88,1708100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1811,"change":1349,"percent_change":285,"volume":2246,"transactions":9,"vwap":1811},"2025-06-17",8.07,8.63,8.065,1959700,{"date":2248,"open":2249,"high":2249,"low":2250,"close":1686,"change":315,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1686},"2025-06-16",8.29,7.98,-1.09,2318600,{"date":2254,"open":1759,"high":1775,"low":1827,"close":2255,"change":248,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-13",8.27,-2.13,813000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1178,"percent_change":1299,"volume":2264,"transactions":9,"vwap":2263},"2025-06-12",8.55,8.665,8.385,8.45,2393900,{"date":2266,"open":1859,"high":2267,"low":1775,"close":1845,"change":414,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1845},"2025-06-11",9.04,-3.68,1247400,{"date":2271,"open":1838,"high":1859,"low":2272,"close":1797,"change":54,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1797},"2025-06-10",8.598,5.78,3194500,{"date":2276,"open":26,"high":2244,"low":1733,"close":2277,"change":995,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-09",8.48,1.8,1181500,{"date":2281,"open":2282,"high":2283,"low":1686,"close":1733,"change":674,"percent_change":510,"volume":2284,"transactions":9,"vwap":1733},"2025-06-06",8.43,8.53,1396100,{"date":2286,"open":1753,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1206,"volume":2291,"transactions":9,"vwap":2289},"2025-06-05",8.295,8.075,8.19,0.08,1138400,{"date":2293,"open":1069,"high":1845,"low":1670,"close":2294,"change":600,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-04",8.11,-5.15,1924300,{"date":2298,"open":1715,"high":2299,"low":2300,"close":2260,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2260},"2025-06-03",8.585,7.52,0.98,12.95,2403600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1693,"change":462,"percent_change":2130,"volume":2309,"transactions":9,"vwap":1693},"2025-06-02",7.39,7.595,7.15,2387200,{"date":2311,"open":2312,"high":1693,"low":2313,"close":2314,"change":2290,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-05-30",7.31,7.25,7.45,1.09,1653600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":486,"percent_change":1786,"volume":2323,"transactions":9,"vwap":2322},"2025-05-29",7.69,7.745,7.3,7.37,955500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":1659,"change":922,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1659},"2025-05-28",7.66,7.78,7.56,-0.78,1327800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":54,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-27",7.35,7.7,7.325,6.8,1728900,{"date":2339,"open":2340,"high":2333,"low":2341,"close":2342,"change":1014,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-23",7.19,7.06,7.21,-2.04,2212400,{"date":2346,"open":1740,"high":1740,"low":2347,"close":2348,"change":806,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-22",7.33,7.36,-8,2975500,{"date":2352,"open":2244,"high":1832,"low":1740,"close":1740,"change":911,"percent_change":305,"volume":2353,"transactions":9,"vwap":1740},"2025-05-21",2155300,{"date":2355,"open":1838,"high":2356,"low":2357,"close":1793,"change":995,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1793},"2025-05-20",8.845,8.552,1.74,2665800,{"date":2361,"open":2362,"high":1793,"low":1853,"close":1861,"change":868,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1861},"2025-05-19",8.69,-2.38,968300,{"date":2366,"open":2231,"high":2367,"low":2283,"close":2368,"change":404,"percent_change":258,"volume":2369,"transactions":9,"vwap":2368},"2025-05-16",8.85,8.83,1799900,{"date":2371,"open":1805,"high":2372,"low":2373,"close":1839,"change":591,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1839},"2025-05-15",8.965,8.61,-1.34,1481300,{"date":2377,"open":2079,"high":2378,"low":1846,"close":1958,"change":414,"percent_change":210,"volume":2379,"transactions":9,"vwap":1958},"2025-05-14",9.455,2290300,{"date":2381,"open":1867,"high":1981,"low":2382,"close":1949,"change":985,"percent_change":1778,"volume":2383,"transactions":9,"vwap":1949},"2025-05-13",9.1,3827100,{"date":2385,"open":1913,"high":1987,"low":2368,"close":1877,"change":766,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1877},"2025-05-12",2.87,5271400,{"date":2389,"open":2099,"high":2390,"low":2391,"close":2391,"change":1465,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-09",11.555,9.05,-16.05,5422800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1242,"percent_change":1191,"volume":2400,"transactions":9,"vwap":2399},"2025-05-08",10.48,10.97,10.46,10.78,2600900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1367,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-07",10.44,10.595,10.36,10.45,0.97,1289000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2078,"change":868,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2078},"2025-05-06",10.49,10.56,10.27,-1.99,1556700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2412,"change":209,"percent_change":1681,"volume":2421,"transactions":9,"vwap":2412},"2025-05-05",10.61,10.69,10.33,1523000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2419,"change":160,"percent_change":1672,"volume":2427,"transactions":9,"vwap":2419},"2025-05-02",10.09,10.95,9.975,1747200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":230,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-01",9.92,10.04,9.78,9.95,0.91,1111900,{"date":2437,"open":1891,"high":2424,"low":1959,"close":1898,"change":277,"percent_change":943,"volume":2438,"transactions":9,"vwap":1898},"2025-04-30",1596900,{"date":2440,"open":2441,"high":1936,"low":2442,"close":1931,"change":1461,"percent_change":630,"volume":2443,"transactions":9,"vwap":1931},"2025-04-29",9.4,9.295,2681600,{"date":2445,"open":2267,"high":2090,"low":2267,"close":1987,"change":536,"percent_change":1396,"volume":2446,"transactions":9,"vwap":1987},"2025-04-28",2812700,{"date":2448,"open":2014,"high":2449,"low":1845,"close":1986,"change":891,"percent_change":1444,"volume":2450,"transactions":9,"vwap":1986},"2025-04-25",9.06,1960800,{"date":2452,"open":1869,"high":2453,"low":2454,"close":2455,"change":258,"percent_change":1814,"volume":2456,"transactions":9,"vwap":2455},"2025-04-24",9.15,8.905,9.09,1013100,{"date":2458,"open":1993,"high":1994,"low":1993,"close":1986,"change":1242,"percent_change":1047,"volume":2459,"transactions":9,"vwap":1986},"2025-04-23",1256900,{"date":181,"open":2283,"high":2461,"low":1811,"close":1838,"change":462,"percent_change":357,"volume":2462,"transactions":9,"vwap":1838},8.78,3531900]