[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIGS":3,"homepage-market-summary":30,"stock-historical-FIGS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIGS","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},"FIGS, Inc.","NYSE",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","FIGS Inc is a healthcare apparel company. It designs and sells scrubwear and non-scrubwear, such as outerwear, underscrubs, footwear, compression socks, lab coats, loungewear, and other healthcare apparel. The company sells products mainly through its direct-to-consumer (DTC) digital platform, consisting of its website, mobile app, and B2B business (TEAMS). It also operates physical retail stores, which are called Community Hubs, providing a retail experience for healthcare professionals. The company generates maximum revenue from the sale of scrubwear products. Geographically, it derives maximum revenue from the United States, followed by the rest of the world.","388","Santa Monica, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},13.52,14.08,14.1,13.505,-0.56,-3.98,2175417.357286,22247,13.6419,17.48,6.77,2981283.443228036,63,1344,{"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.765,2684626,979888660.807009,248.45,"2025-04-22",[182,183,193,204,215,226,237,247,257,268,278,288,298,308,318,328,335,345,355,365,375,384,394,405,414,424,434,444,453,462,472,481,492,502,513,524,534,544,553,561,570,580,590,601,611,622,633,643,653,662,672,682,692,703,714,719,726,733,741,749,756,762,769,776,784,792,798,806,814,823,831,839,846,855,864,869,877,885,894,901,907,916,923,930,938,943,949,958,965,973,981,988,996,1003,1009,1015,1020,1028,1034,1040,1047,1055,1063,1071,1077,1084,1093,1101,1106,1111,1118,1126,1135,1141,1150,1155,1163,1170,1178,1183,1186,1192,1199,1207,1215,1221,1228,1235,1240,1248,1255,1261,1270,1277,1282,1289,1294,1299,1304,1308,1313,1319,1325,1331,1336,1343,1351,1358,1364,1371,1379,1384,1389,1394,1400,1408,1413,1419,1424,1428,1431,1439,1446,1452,1458,1465,1470,1473,1478,1485,1491,1498,1504,1510,1514,1518,1524,1528,1535,1540,1546,1551,1557,1563,1567,1573,1578,1583,1588,1594,1600,1605,1611,1616,1621,1626,1631,1637,1641,1646,1650,1656,1662,1667,1672,1678,1682,1688,1694,1698,1705,1711,1717,1721,1729,1735,1740,1749,1757,1763,1770,1775,1783,1788,1794,1802,1809,1816,1823,1829,1838,1845,1851,1858,1866,1873,1880,1886,1891,1896,1902,1909,1915,1923,1931,1938,1944,1951,1957,1962,1968,1974,1983,1991,1997,2003,2010,2017,2023,2029,2036,2043,2048,2055,2061,2068,2076,2083,2089,2093,2098,2103,2108,2115,2122,2128,2133,2137,2142,2147,2153,2158,2163,2167,2172,2177,2182,2187,2194,2201,2207,2213,2220,2226,2231,2237,2240,2246,2251,2258,2264,2268,2273,2278,2284,2292,2296,2302,2308,2315,2320,2327,2331,2337,2342,2347,2352,2358,2364,2370,2375,2381,2387,2395,2402,2406,2411,2417,2424,2431,2436,2439,2442,2447,2452,2458,2465,2470,2475,2481,2487,2493,2500,2506,2512,2516,2521,2528,2532,2537,2542,2548,2553,2558,2565,2571,2576,2581,2586,2590,2596,2602,2606,2611,2617],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.85,14.255,13.7,0.22,1.59,2574207.086685,29783,14.0555,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",14.15,14.38,13.73,13.86,-0.2,-1.42,3258885.414401,32430,13.8763,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",13.67,14.2578,13.6,14.06,0.44,3.23,2626364.764795,27487,13.9371,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",13.27,13.8152,13.19,13.62,0.2,1.49,2517397.012435,28139,13.6422,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",12.58,13.45,12.51,13.42,0.93,7.45,4450025.226959,40430,13.1497,{"date":238,"open":239,"high":228,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",11.95,11.81,12.49,0.52,4.34,2552358.446568,26310,12.3597,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",12.8,12.985,11.97,-0.98,-7.57,2489164.12157,25178,12.1333,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",13.31,13.385,12.86,12.95,-0.18,-1.37,2033387.967168,21494,13.0081,{"date":269,"open":270,"high":259,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",13.2,12.81,13.13,0.07,0.54,1438004.676363,17793,13.0617,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",13.01,13.15,12.93,13.06,0,2445838.753543,18069,13.0609,{"date":289,"open":290,"high":291,"low":292,"close":283,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",13.18,13.33,12.91,0.16,1.24,1972348.728582,22863,13.0847,{"date":299,"open":259,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",13.4,12.88,12.9,-0.38,-2.86,2266093.819311,24267,13.097,{"date":309,"open":310,"high":311,"low":280,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",13.81,13.87,13.28,-0.7,-5.01,1808293.611683,21533,13.2959,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",13.22,14.29,13.98,0.63,4.72,3192486.758674,33877,14.0279,{"date":329,"open":262,"high":330,"low":262,"close":331,"change":127,"percent_change":81,"volume":332,"transactions":333,"vwap":334},"2026-09-11",13.49,13.35,3726465.115847,30275,13.1689,{"date":336,"open":337,"high":338,"low":339,"close":262,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",13.12,13.21,12.6,-0.31,-2.34,3455215.175604,31505,12.8932,{"date":346,"open":347,"high":348,"low":292,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",13.55,13.72,13.26,-0.42,-3.07,3588093.131004,35208,13.2578,{"date":356,"open":357,"high":358,"low":229,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",14.14,14.1636,13.68,-0.74,-5.13,4142135.951226,38141,13.732,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":361,"volume":372,"transactions":373,"vwap":374},"2026-09-04",14.87,15.2,14.39,14.42,-0.78,3485436.006799,33006,14.7058,{"date":376,"open":377,"high":378,"low":379,"close":368,"change":221,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",15.16,15.29,15,1.33,1681779.030568,20622,15.1363,{"date":385,"open":386,"high":387,"low":388,"close":379,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",15.27,15.445,14.945,-0.26,-1.7,1593525.06273,18425,15.043,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",15.25,15.36,14.96,15.26,-0.08,-0.52,1758050.430237,20170,15.1983,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":400,"percent_change":401,"volume":411,"transactions":412,"vwap":413},"2026-08-31",15.44,15.7373,15.06,15.34,1957856.563211,23969,15.4078,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":142,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",15.21,15.61,15.13,15.42,2.12,2224704.933808,22850,15.4722,{"date":425,"open":410,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",15.35,14.86,15.1,-0.12,-0.79,2310010.859396,20974,15.0567,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":274,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",14.89,15.3,14.61,15.22,3.68,1858905.735179,23907,15.1031,{"date":445,"open":416,"high":416,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",14.34,14.68,-0.53,-3.48,2936446.172252,28472,14.6838,{"date":454,"open":455,"high":416,"low":456,"close":416,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",14.7,14.63,0.53,3.61,2998452.577797,30394,14.9797,{"date":463,"open":464,"high":465,"low":466,"close":447,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",14.57,15.02,14.44,0.27,1.87,2956339.76544,24322,14.7253,{"date":473,"open":195,"high":474,"low":475,"close":476,"change":400,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",14.515,13.88,14.41,-0.55,1561064.596668,22687,14.3999,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",14.37,14.53,14.02,14.49,0.33,2.33,1424110.554301,21815,14.3819,{"date":493,"open":494,"high":495,"low":357,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",14.24,14.56,14.16,-0.16,-1.12,1409857.071827,22373,14.3221,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",14.54,14.72,14.26,14.32,-0.37,-2.52,1439761.635534,21544,14.4325,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",14.52,14.795,14.36,14.69,-0.15,-1.01,1446435.530311,20488,14.6706,{"date":525,"open":526,"high":367,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",14.46,13.92,14.84,0.42,2.91,2475435.940966,25647,14.6976,{"date":535,"open":536,"high":537,"low":538,"close":370,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",14.3,14.62,13.935,0.15,1.05,2313413.27839,29154,14.3872,{"date":545,"open":196,"high":546,"low":547,"close":548,"change":429,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",14.59,13.5597,14.27,-0.83,3016475.603516,35467,14.1332,{"date":554,"open":369,"high":555,"low":198,"close":369,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",14.9487,0.13,0.91,5026925.322652,50397,14.3088,{"date":562,"open":368,"high":563,"low":564,"close":506,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",16.38,14.11,3.02,26.87,11241319.914253,97559,14.8764,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":142,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",10.86,11.25,10.78,11.24,2.93,4071608.082907,31821,11.0772,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":273,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",10.795,11.07,10.73,10.92,0.65,2092516.272059,26660,10.8981,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",10.42,11.285,10.41,10.85,-0.03,-0.28,4020821.203716,37648,10.9545,{"date":602,"open":572,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",11.22,10.67,10.88,0.18,1.68,5112610.639442,46328,10.9972,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",10.57,10.755,10.43,10.7,0.21,2,5082492.571499,37513,10.5959,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",10.6,10.76,10.105,10.49,-0.07,-0.66,3441093.909776,32256,10.3955,{"date":634,"open":635,"high":585,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",10.5,10.31,10.56,0.23,2.23,3447918.263717,35204,10.6814,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":127,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",10.07,10.38,9.78,10.33,4.03,1883111.450151,21084,10.1882,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":529,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",9.57,10.01,9.93,4.42,2134807.679376,21287,9.8705,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":467,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",9.41,9.63,9.2207,9.51,2.92,2080345.824356,21944,9.4742,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",9.79,9.17,9.24,-0.68,-6.85,3303470.621909,30323,9.3362,{"date":683,"open":684,"high":636,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",10.29,9.7,9.92,-0.35,-3.41,2914400.432834,29208,9.9162,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",10.25,10.4,10.06,10.27,0.01,0.1,1219454.379905,20361,10.2363,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",10.18,10.34,9.99,10.26,-0.05,-0.48,1933819.769823,22450,10.222,{"date":715,"open":694,"high":716,"low":656,"close":636,"change":112,"percent_change":717,"volume":718,"transactions":9,"vwap":636},"2026-07-17",10.63,-0.1,4266000,{"date":720,"open":696,"high":721,"low":722,"close":723,"change":147,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-16",10.35,9.875,10.32,3.82,3487000,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":188,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-15",9.75,10.17,9.94,2.26,2577400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":597,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-14",10.04,10.12,9.655,9.72,-2.8,1901900,{"date":742,"open":743,"high":706,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-13",10.22,9.975,10,-0.04,-0.4,2349800,{"date":750,"open":751,"high":592,"low":752,"close":735,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":735},"2026-07-10",10.39,10.015,-0.29,-2.81,1871300,{"date":757,"open":758,"high":695,"low":759,"close":648,"change":107,"percent_change":760,"volume":761,"transactions":9,"vwap":648},"2026-07-09",10.15,10.02,0.58,2740900,{"date":763,"open":764,"high":723,"low":765,"close":697,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":697},"2026-07-08",9.8,9.65,0.37,3.74,5435500,{"date":770,"open":771,"high":743,"low":772,"close":773,"change":774,"percent_change":221,"volume":775,"transactions":9,"vwap":773},"2026-07-07",10.16,9.67,9.9,0.02,3523200,{"date":777,"open":696,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",10.209,9.82,9.88,-0.11,-1.1,2662700,{"date":785,"open":786,"high":787,"low":788,"close":707,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":707},"2026-07-02",10.05,10.54,9.87,-0.06,-0.6,3450000,{"date":793,"open":794,"high":795,"low":759,"close":786,"change":263,"percent_change":796,"volume":797,"transactions":9,"vwap":786},"2026-07-01",10.14,10.305,-1.76,3156500,{"date":799,"open":800,"high":801,"low":729,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",11.03,11.055,10.23,-0.85,-7.67,4112900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":401,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-29",11.48,11.5,10.8,11.08,-4.48,2579600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",11.34,11.64,11.12,11.6,0.51,4.6,5627600,{"date":824,"open":819,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",12.025,11.05,11.09,-0.69,-5.86,3797100,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",10.96,11.79,11.78,0.75,6.8,3713900,{"date":840,"open":841,"high":818,"low":842,"close":800,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":800},"2026-06-23",11.02,10.9,-0.13,-1.16,1974800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",12.13,12.18,11.1,11.16,-1.15,-9.34,2385500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",12.24,12.48,12.02,12.31,0.03,0.24,3651400,{"date":865,"open":866,"high":262,"low":866,"close":867,"change":107,"percent_change":53,"volume":868,"transactions":9,"vwap":867},"2026-06-17",12.17,12.28,3530400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":199,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",12.34,12.66,11.85,12.22,-1.61,4319600,{"date":878,"open":879,"high":880,"low":251,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",12.06,12.52,12.42,0.46,3.85,4040000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",11.45,12.075,11.196,11.96,0.68,6.03,2804600,{"date":895,"open":809,"high":896,"low":897,"close":898,"change":199,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-11",11.62,11.13,11.28,-1.74,2660800,{"date":902,"open":896,"high":903,"low":904,"close":808,"change":263,"percent_change":905,"volume":906,"transactions":9,"vwap":808},"2026-06-10",11.985,11.46,-1.54,3067400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",11.75,12.245,11.36,11.66,0.08,0.69,2198900,{"date":917,"open":918,"high":919,"low":809,"close":920,"change":753,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-08",12.03,12.085,11.58,-2.44,1814900,{"date":924,"open":925,"high":859,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",11.72,11.87,0.17,1.45,2189800,{"date":931,"open":932,"high":919,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",12,11.57,11.7,-0.27,-2.26,2714300,{"date":939,"open":940,"high":932,"low":941,"close":251,"change":274,"percent_change":324,"volume":942,"transactions":9,"vwap":251},"2026-06-03",11.56,11.49,2278900,{"date":944,"open":819,"high":934,"low":945,"close":946,"change":340,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-02",11.315,11.43,-2.64,2063000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",11.61,12.045,11.55,11.74,-0.02,-0.17,2034600,{"date":959,"open":874,"high":960,"low":925,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",12.285,11.76,-0.5,-4.08,3129000,{"date":966,"open":228,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-28",12.75,12.215,12.26,-0.46,-3.62,2886200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":400,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-27",12.97,13.17,12.68,12.72,-0.62,1639300,{"date":982,"open":978,"high":983,"low":984,"close":249,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":249},"2026-05-26",13.07,12.7,0.26,2.07,2410900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":699,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-22",12.47,12.649,12.355,12.54,0.8,2227600,{"date":997,"open":998,"high":993,"low":999,"close":1000,"change":467,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",11.89,11.8,12.44,2.22,2161200,{"date":1004,"open":941,"high":1005,"low":1006,"close":866,"change":914,"percent_change":1007,"volume":1008,"transactions":9,"vwap":866},"2026-05-20",12.35,11.33,6.01,2787000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":808,"change":955,"percent_change":956,"volume":1014,"transactions":9,"vwap":808},"2026-05-19",11.68,11.82,11.355,5260500,{"date":1016,"open":925,"high":1017,"low":887,"close":809,"change":935,"percent_change":1018,"volume":1019,"transactions":9,"vwap":809},"2026-05-18",12.19,-2.29,3975100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":199,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-15",11.69,12.0050001,11.65,11.77,-1.67,2765700,{"date":1029,"open":874,"high":1030,"low":240,"close":251,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":251},"2026-05-14",12.295,-0.24,-1.97,2621000,{"date":1035,"open":896,"high":860,"low":953,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",12.21,0.7,6.08,4976100,{"date":1041,"open":890,"high":890,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",11.455,11.51,-0.43,-3.6,4439800,{"date":1048,"open":896,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",12.09,11.075,11.94,0.31,2.67,6466600,{"date":1056,"open":1057,"high":1058,"low":625,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",12.15,12.36,11.63,-3.74,-24.33,11615500,{"date":1064,"open":1065,"high":1066,"low":505,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",14.75,15.58,15.37,0.87,6,6492500,{"date":1072,"open":1073,"high":456,"low":1074,"close":1075,"change":746,"percent_change":597,"volume":1076,"transactions":9,"vwap":1075},"2026-05-06",14.51,14.18,14.5,4019200,{"date":1078,"open":564,"high":1079,"low":1080,"close":504,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":504},"2026-05-05",14.635,13.96,0.57,4.08,3380500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",15.07,15.155,13.89,13.97,-1.43,-9.29,5933900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":210,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",14.81,15.77,14.8,15.4,2.94,4382500,{"date":1102,"open":1103,"high":396,"low":518,"close":398,"change":628,"percent_change":1104,"volume":1105,"transactions":9,"vwap":398},"2026-04-30",14.91,-0.47,2006300,{"date":1107,"open":367,"high":1108,"low":456,"close":1109,"change":698,"percent_change":273,"volume":1110,"transactions":9,"vwap":1109},"2026-04-29",15.55,15.03,2392800,{"date":1112,"open":1113,"high":1114,"low":436,"close":465,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":465},"2026-04-28",15.65,15.91,-0.59,-3.78,2650300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":417,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":417},"2026-04-27",16,16.065001,14.93,-0.9,-5.45,3963500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-24",16.3,17.44,16.09,16.51,0.39,2.42,5382500,{"date":1136,"open":386,"high":1137,"low":396,"close":1138,"change":586,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-23",16.27,16.12,4.2,1882900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-22",16.14,16.49,15.28,15.47,-0.44,-2.77,2128800,{"date":1151,"open":1143,"high":1152,"low":1153,"close":1114,"change":400,"percent_change":962,"volume":1154,"transactions":9,"vwap":1114},"2026-04-21",16.288,15.66,1626600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":263,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-20",16.02,16.214,15.54,15.99,-1.11,1916900,{"date":1164,"open":1165,"high":1166,"low":1157,"close":1167,"change":1168,"percent_change":891,"volume":1169,"transactions":9,"vwap":1167},"2026-04-17",16.53,16.65,16.17,0.11,2311200,{"date":1171,"open":1172,"high":1173,"low":409,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-16",15.45,16.34,16.059999,0.67,4.35,3715100,{"date":1179,"open":370,"high":407,"low":196,"close":1180,"change":1068,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",15.39,5.99,2738400,{"date":1184,"open":438,"high":439,"low":494,"close":515,"change":861,"percent_change":617,"volume":1185,"transactions":9,"vwap":515},"2026-04-14",2785300,{"date":1187,"open":1188,"high":1189,"low":1188,"close":486,"change":467,"percent_change":1190,"volume":1191,"transactions":9,"vwap":486},"2026-04-13",14.28,14.749,1.9,1660500,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":389,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-10",14.65,14.04,14.22,-1.8,2145000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":497,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-09",14.45,14.67,14.03,14.48,-1.09,2062600,{"date":1208,"open":1209,"high":1103,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",14.23,14.086,14.64,1.14,8.44,4022000,{"date":1216,"open":290,"high":1217,"low":1218,"close":1219,"change":699,"percent_change":836,"volume":1220,"transactions":9,"vwap":1219},"2026-04-07",13.63,13.16,13.5,2858100,{"date":1222,"open":1223,"high":1108,"low":1224,"close":300,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":300},"2026-04-06",15.11,13.25,-1.26,-8.59,5736700,{"date":1229,"open":1230,"high":1065,"low":1231,"close":1232,"change":1233,"percent_change":467,"volume":1234,"transactions":9,"vwap":1232},"2026-04-02",14.25,14.01,14.66,0.04,3134100,{"date":1236,"open":465,"high":416,"low":1237,"close":537,"change":519,"percent_change":1238,"volume":1239,"transactions":9,"vwap":537},"2026-04-01",14.575,-1.02,2492000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":766,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-31",14.9,15.15,14.486,14.77,2.57,1777800,{"date":1249,"open":1250,"high":1242,"low":1209,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-30",14.88,14.4,-0.3,-2.04,1718200,{"date":1256,"open":1257,"high":396,"low":1251,"close":455,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":455},"2026-03-27",15.23,-0.73,-4.73,2538600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",15.62,15.95,15.33,15.43,-0.41,-2.59,2719900,{"date":1271,"open":1172,"high":1120,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-25",14.875,15.84,0.59,3.87,3762400,{"date":1278,"open":438,"high":1279,"low":370,"close":396,"change":1280,"percent_change":468,"volume":1281,"transactions":9,"vwap":396},"2026-03-24",15.325,0.28,2691300,{"date":1283,"open":1211,"high":1284,"low":466,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-23",15.235,14.97,0.76,5.35,2691700,{"date":1290,"open":528,"high":388,"low":1291,"close":1292,"change":112,"percent_change":628,"volume":1293,"transactions":9,"vwap":1292},"2026-03-20",14.105,14.21,3400900,{"date":1295,"open":1296,"high":483,"low":185,"close":1196,"change":263,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1196},"2026-03-19",13.95,-1.25,2514300,{"date":1300,"open":1075,"high":1301,"low":1302,"close":1251,"change":284,"percent_change":284,"volume":1303,"transactions":9,"vwap":1251},"2026-03-18",14.619,14.05,3929100,{"date":1305,"open":1223,"high":1113,"low":196,"close":1251,"change":962,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1251},"2026-03-17",-3.36,3255400,{"date":1309,"open":379,"high":1266,"low":427,"close":1242,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1242},"2026-03-16",0.05,0.34,3601600,{"date":1314,"open":1243,"high":1315,"low":1211,"close":1316,"change":519,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-13",15.41,14.85,-1,2437500,{"date":1320,"open":1321,"high":417,"low":1322,"close":379,"change":313,"percent_change":1323,"volume":1324,"transactions":9,"vwap":379},"2026-03-12",15.5,14.98,-4.46,2464200,{"date":1326,"open":1327,"high":1157,"low":427,"close":1328,"change":747,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-11",15.89,15.7,-2.48,3595200,{"date":1332,"open":1108,"high":1128,"low":1108,"close":1333,"change":323,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-10",16.1,4.07,3419500,{"date":1337,"open":1338,"high":1339,"low":386,"close":1146,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1146},"2026-03-09",15.9,15.975,-0.95,-5.79,5371000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":477,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-06",16.88,16.915,16.28,16.42,-3.24,2788000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":284,"percent_change":284,"volume":1357,"transactions":9,"vwap":1356},"2026-03-05",16.93,17.42,16.58,16.97,3005400,{"date":1359,"open":1360,"high":25,"low":1361,"close":1356,"change":774,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1356},"2026-03-04",16.91,16.81,0.12,3805300,{"date":1365,"open":1348,"high":1366,"low":1367,"close":1368,"change":956,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-03",17.2,16.16,16.95,-0.99,5214100,{"date":1372,"open":1373,"high":1374,"low":396,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-02",15.64,17.395,17.12,1.67,10.81,8983700,{"date":1380,"open":464,"high":1338,"low":536,"close":1172,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1172},"2026-02-27",2.98,23.9,26068000,{"date":1385,"open":826,"high":872,"low":841,"close":990,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":990},"2026-02-26",1.51,13.78,9791600,{"date":1390,"open":841,"high":1391,"low":1392,"close":833,"change":284,"percent_change":284,"volume":1393,"transactions":9,"vwap":833},"2026-02-25",11.04,10.375,4693000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":833,"change":1310,"percent_change":882,"volume":1399,"transactions":9,"vwap":833},"2026-02-24",10.95,11.205,10.945,2589300,{"date":1401,"open":841,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-23",11.238,10.68,10.91,-0.33,-2.94,2476000,{"date":1409,"open":1410,"high":1043,"low":595,"close":575,"change":556,"percent_change":1411,"volume":1412,"transactions":9,"vwap":575},"2026-02-20",11,1.17,3530900,{"date":1414,"open":604,"high":1415,"low":604,"close":1416,"change":487,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",11.155,11.11,3.06,3269600,{"date":1420,"open":636,"high":582,"low":1421,"close":574,"change":457,"percent_change":1422,"volume":1423,"transactions":9,"vwap":574},"2026-02-18",10.275,5.17,4171300,{"date":1425,"open":694,"high":648,"low":1426,"close":694,"change":284,"percent_change":284,"volume":1427,"transactions":9,"vwap":694},"2026-02-17",9.917,2745300,{"date":1429,"open":694,"high":627,"low":729,"close":694,"change":1310,"percent_change":53,"volume":1430,"transactions":9,"vwap":694},"2026-02-13",2359300,{"date":1432,"open":613,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-12",10.75,10.125,10.2,-0.32,-3.04,3200800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1233,"percent_change":147,"volume":1445,"transactions":9,"vwap":1444},"2026-02-11",10.58,10.655,10.36,10.52,4274700,{"date":1447,"open":1433,"high":1448,"low":708,"close":1449,"change":389,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-10",10.792,10.48,-2.42,3205200,{"date":1453,"open":595,"high":1454,"low":1455,"close":1456,"change":284,"percent_change":284,"volume":1457,"transactions":9,"vwap":1456},"2026-02-09",10.925,10.61,10.74,1058600,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1456,"change":556,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1456},"2026-02-06",10.675,11.01,10.595,1.23,2773600,{"date":1466,"open":1467,"high":1377,"low":708,"close":1455,"change":1252,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1455},"2026-02-05",10.72,-2.75,3328600,{"date":1471,"open":842,"high":1391,"low":594,"close":1404,"change":913,"percent_change":159,"volume":1472,"transactions":9,"vwap":1404},"2026-02-04",2632400,{"date":1474,"open":851,"high":575,"low":1455,"close":1475,"change":935,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-03",10.83,-2.43,1909800,{"date":1479,"open":585,"high":1480,"low":1481,"close":850,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":850},"2026-02-02",11.217,10.768,0.29,2.68,3179000,{"date":1486,"open":827,"high":1487,"low":1488,"close":1377,"change":1489,"percent_change":449,"volume":1490,"transactions":9,"vwap":1377},"2026-01-30",11.32,10.685,-0.39,2941200,{"date":1492,"open":1006,"high":953,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-29",11.19,11.2,-0.09,-0.8,2226200,{"date":1499,"open":904,"high":941,"low":1500,"close":1501,"change":519,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-28",11.21,11.29,-1.31,1830600,{"date":1505,"open":1506,"high":809,"low":827,"close":1507,"change":606,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-27",11.31,11.44,1.6,1594900,{"date":1511,"open":1391,"high":934,"low":1391,"close":1512,"change":617,"percent_change":1190,"volume":1513,"transactions":9,"vwap":1512},"2026-01-26",11.26,2013000,{"date":1515,"open":1506,"high":1487,"low":1488,"close":826,"change":597,"percent_change":1516,"volume":1517,"transactions":9,"vwap":826},"2026-01-23",-2.47,2474400,{"date":1519,"open":1011,"high":835,"low":1520,"close":1006,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1006},"2026-01-22",11.235,-0.25,-2.16,1671100,{"date":1525,"open":835,"high":1526,"low":1493,"close":920,"change":628,"percent_change":790,"volume":1527,"transactions":9,"vwap":920},"2026-01-21",11.905,2754900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1024,"change":1310,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1024},"2026-01-20",11.41,11.67,11.325,0.43,2202800,{"date":1536,"open":1537,"high":860,"low":953,"close":819,"change":1258,"percent_change":1538,"volume":1539,"transactions":9,"vwap":819},"2026-01-16",12.25,-5.92,2595800,{"date":1541,"open":1005,"high":1542,"low":1543,"close":1544,"change":861,"percent_change":862,"volume":1545,"transactions":9,"vwap":1544},"2026-01-15",12.5,12.27,12.33,1306200,{"date":1547,"open":874,"high":1548,"low":932,"close":1549,"change":284,"percent_change":284,"volume":1550,"transactions":9,"vwap":1549},"2026-01-14",12.395,12.3,2504700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1549,"change":606,"percent_change":222,"volume":1556,"transactions":9,"vwap":1549},"2026-01-13",12.14,12.38,12.05,2116800,{"date":1558,"open":1559,"high":849,"low":912,"close":1560,"change":487,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-12",11.84,12.12,2.8,1556700,{"date":1564,"open":1565,"high":858,"low":909,"close":834,"change":112,"percent_change":400,"volume":1566,"transactions":9,"vwap":834},"2026-01-09",11.86,1781300,{"date":1568,"open":1569,"high":1570,"low":1531,"close":999,"change":263,"percent_change":1571,"volume":1572,"transactions":9,"vwap":999},"2026-01-08",11.73,12.036,-1.5,2350800,{"date":1574,"open":809,"high":1575,"low":1006,"close":1575,"change":487,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-07",11.98,2.83,3101900,{"date":1579,"open":1506,"high":1580,"low":841,"close":1024,"change":766,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1024},"2026-01-06",11.715,3.28,2615600,{"date":1584,"open":1585,"high":834,"low":573,"close":898,"change":781,"percent_change":1586,"volume":1587,"transactions":9,"vwap":898},"2026-01-05",11.4,-0.97,2515700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1590,"change":861,"percent_change":985,"volume":1593,"transactions":9,"vwap":1590},"2026-01-02",11.39,11.53,11.335,1513900,{"date":1595,"open":953,"high":912,"low":1596,"close":911,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":911},"2025-12-31",11.305,-0.23,-1.98,2635700,{"date":1601,"open":819,"high":896,"low":1602,"close":1603,"change":955,"percent_change":956,"volume":1604,"transactions":9,"vwap":1603},"2025-12-30",11.275,11.59,2518700,{"date":1606,"open":1607,"high":1608,"low":904,"close":951,"change":199,"percent_change":1609,"volume":1610,"transactions":9,"vwap":951},"2025-12-29",11.71,11.755,-1.69,1723600,{"date":1612,"open":240,"high":1613,"low":951,"close":240,"change":789,"percent_change":1614,"volume":1615,"transactions":9,"vwap":240},"2025-12-26",11.88,-0.51,1901100,{"date":1617,"open":1613,"high":1618,"low":1619,"close":926,"change":1233,"percent_change":1311,"volume":1620,"transactions":9,"vwap":926},"2025-12-24",11.91,11.805,544200,{"date":1622,"open":1049,"high":1017,"low":934,"close":1623,"change":508,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-23",11.83,-3.03,1697500,{"date":1627,"open":1057,"high":1628,"low":1049,"close":1629,"change":107,"percent_change":53,"volume":1630,"transactions":9,"vwap":1629},"2025-12-22",12.348,12.2,1896400,{"date":1632,"open":1531,"high":1633,"low":1531,"close":1553,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1553},"2025-12-19",12.16,0.41,3.5,3275700,{"date":1638,"open":920,"high":1575,"low":920,"close":1569,"change":1052,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1569},"2025-12-18",2.71,1840800,{"date":1642,"open":999,"high":1618,"low":816,"close":1643,"change":1044,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-17",11.42,-3.63,2132000,{"date":1647,"open":1648,"high":890,"low":1024,"close":873,"change":273,"percent_change":1274,"volume":1649,"transactions":9,"vwap":873},"2025-12-16",11.9,2360700,{"date":1651,"open":1652,"high":1629,"low":835,"close":835,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":835},"2025-12-15",12.01,-0.19,-1.59,2202700,{"date":1657,"open":835,"high":1658,"low":1659,"close":251,"change":1482,"percent_change":1660,"volume":1661,"transactions":9,"vwap":251},"2025-12-12",12.04,11.719,2.48,2354000,{"date":1663,"open":1025,"high":1664,"low":887,"close":1011,"change":1495,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1011},"2025-12-11",12.0080004,-0.76,2126100,{"date":1668,"open":1618,"high":1669,"low":1011,"close":1025,"change":293,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1025},"2025-12-10",12.205,1.38,3878700,{"date":1673,"open":1674,"high":1011,"low":1675,"close":951,"change":606,"percent_change":1676,"volume":1677,"transactions":9,"vwap":951},"2025-12-09",11.38,11.27,1.57,3498300,{"date":1679,"open":904,"high":817,"low":1680,"close":946,"change":284,"percent_change":284,"volume":1681,"transactions":9,"vwap":946},"2025-12-08",11.23,2828600,{"date":1683,"open":1684,"high":1685,"low":1410,"close":946,"change":1311,"percent_change":1686,"volume":1687,"transactions":9,"vwap":946},"2025-12-05",11.15,11.515,3.07,2960200,{"date":1689,"open":1493,"high":1690,"low":1691,"close":827,"change":199,"percent_change":1692,"volume":1693,"transactions":9,"vwap":827},"2025-12-04",11.262,11.06,-1.77,2010000,{"date":1695,"open":604,"high":911,"low":716,"close":1501,"change":1696,"percent_change":1007,"volume":1697,"transactions":9,"vwap":1501},"2025-12-03",0.64,4556300,{"date":1699,"open":574,"high":1700,"low":1701,"close":1702,"change":843,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-02",10.954,10.631,10.65,-1.21,4495800,{"date":1706,"open":1707,"high":833,"low":685,"close":574,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":574},"2025-12-01",9.76,0.99,10.11,5808000,{"date":1712,"open":1713,"high":707,"low":1714,"close":674,"change":107,"percent_change":1715,"volume":1716,"transactions":9,"vwap":674},"2025-11-28",9.85,9.73,0.62,1427000,{"date":1718,"open":1719,"high":773,"low":655,"close":1714,"change":1233,"percent_change":1634,"volume":1720,"transactions":9,"vwap":1714},"2025-11-26",9.64,1730300,{"date":1722,"open":1723,"high":764,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-25",9.68,9.455,9.69,0.09,0.94,2710800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1731,"change":400,"percent_change":549,"volume":1734,"transactions":9,"vwap":1731},"2025-11-24",9.6,9.825,9.58,2300700,{"date":1736,"open":675,"high":685,"low":1737,"close":1723,"change":1081,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1723},"2025-11-21",9.125,6.26,2256800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-20",9.33,9.668,9.1,9.11,-0.21,-2.25,2363100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":617,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-19",9.13,9.46,8.99,9.32,2.31,3155300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1745,"change":628,"percent_change":1665,"volume":1762,"transactions":9,"vwap":1745},"2025-11-18",9.15,9.2,8.95,1636600,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":789,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-17",9.5,9.06,9.18,-0.65,4054000,{"date":1771,"open":1772,"high":667,"low":1773,"close":676,"change":497,"percent_change":390,"volume":1774,"transactions":9,"vwap":676},"2025-11-14",9.28,9.132,2327100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":979,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-13",10.08,10.24,9.325,9.4,-6.19,4173200,{"date":1784,"open":685,"high":1785,"low":772,"close":759,"change":147,"percent_change":1786,"volume":1787,"transactions":9,"vwap":759},"2025-11-12",10.235,3.94,3591600,{"date":1789,"open":1790,"high":765,"low":1791,"close":1719,"change":1792,"percent_change":675,"volume":1793,"transactions":9,"vwap":1719},"2025-11-11",8.89,8.865,0.81,4122800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1280,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-10",8.71,8.92,8.36,8.83,3.27,3015800,{"date":1803,"open":1798,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":187,"volume":1808,"transactions":9,"vwap":1806},"2025-11-07",8.898,8,8.55,1.03,5890900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":789,"percent_change":430,"volume":1815,"transactions":9,"vwap":1814},"2025-11-06",7.48,7.57,7.31,7.52,3879400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":221,"percent_change":1639,"volume":1822,"transactions":9,"vwap":1821},"2025-11-05",7.39,7.705,7.315,7.58,1775300,{"date":1824,"open":1825,"high":1814,"low":1813,"close":1826,"change":935,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-04",7.49,7.38,-3.53,1971100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-03",7.43,7.685,7.21,7.65,0.19,2.55,1958700,{"date":1839,"open":1840,"high":1841,"low":1818,"close":1842,"change":1405,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-31",7.71,7.75,7.46,-4.24,1427100,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":112,"percent_change":843,"volume":1850,"transactions":9,"vwap":1849},"2025-10-30",7.68,7.89,7.79,1053700,{"date":1852,"open":1853,"high":1854,"low":1840,"close":1855,"change":1252,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-29",8.06,8.084,7.8,-3.7,2316800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":709,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-28",8.11,8.16,7.975,8.1,-0.61,1448600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":400,"percent_change":1586,"volume":1872,"transactions":9,"vwap":1871},"2025-10-27",8.31,8.495,8.13,8.15,2237300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":709,"percent_change":790,"volume":1879,"transactions":9,"vwap":1878},"2025-10-24",8.33,8.42,8.22,8.23,1086700,{"date":1881,"open":1882,"high":1883,"low":1862,"close":1883,"change":862,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-23",8.04,8.28,2.99,1045400,{"date":1887,"open":1853,"high":1888,"low":1889,"close":1882,"change":843,"percent_change":1654,"volume":1890,"transactions":9,"vwap":1882},"2025-10-22",8.236,7.94,1283200,{"date":1892,"open":1853,"high":1893,"low":1894,"close":1893,"change":699,"percent_change":294,"volume":1895,"transactions":9,"vwap":1893},"2025-10-21",8.17,7.999,1165100,{"date":1897,"open":1898,"high":1893,"low":1899,"close":1900,"change":617,"percent_change":1053,"volume":1901,"transactions":9,"vwap":1900},"2025-10-20",7.88,7.86,8.07,1431300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1899,"change":927,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1899},"2025-10-17",7.63,8.089,7.62,2.21,2501600,{"date":1910,"open":1911,"high":1912,"low":1906,"close":1913,"change":774,"percent_change":985,"volume":1914,"transactions":9,"vwap":1913},"2025-10-16",7.76,7.93,7.69,1773400,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-15",7.4,7.74,7.67,0.45,6.23,2247700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":556,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-14",7,7.285,6.96,7.22,1.83,934300,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1835,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-13",6.99,7.147,7.09,2.75,1050800,{"date":1939,"open":1940,"high":1933,"low":26,"close":1941,"change":746,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-10",6.95,6.9,-0.58,1008100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1233,"percent_change":760,"volume":1950,"transactions":9,"vwap":1949},"2025-10-09",6.92,7.057,6.89,6.94,1117000,{"date":1952,"open":1953,"high":1954,"low":1948,"close":1941,"change":781,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1941},"2025-10-08",7.07,7.165,-1.57,931000,{"date":1958,"open":1927,"high":1959,"low":1941,"close":1960,"change":955,"percent_change":597,"volume":1961,"transactions":9,"vwap":1960},"2025-10-07",7.03,7.01,885700,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1959,"change":400,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1959},"2025-10-06",7.2,6.975,-1.13,1449000,{"date":1969,"open":1970,"high":1826,"low":1971,"close":1971,"change":1597,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-03",7.36,7.11,-3.13,1470300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-02",6.84,7.375,6.742,7.34,0.56,8.26,3127700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1726,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-01",6.69,6.815,6.67,6.78,1.35,1737900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1985,"change":107,"percent_change":67,"volume":1996,"transactions":9,"vwap":1985},"2025-09-30",6.64,6.74,6.63,1896200,{"date":1998,"open":1999,"high":1985,"low":2000,"close":1995,"change":1233,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1995},"2025-09-29",6.68,6.575,0.61,1951400,{"date":2004,"open":2005,"high":1995,"low":2006,"close":2007,"change":774,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-26",6.56,6.53,6.59,0.3,1902600,{"date":2011,"open":1985,"high":2012,"low":2013,"close":2014,"change":1746,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-25",6.72,6.5,6.57,-3.1,1571800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1988,"change":628,"percent_change":1238,"volume":2022,"transactions":9,"vwap":1988},"2025-09-24",6.86,6.93,6.65,2254000,{"date":2024,"open":2025,"high":2026,"low":1994,"close":2027,"change":955,"percent_change":753,"volume":2028,"transactions":9,"vwap":2027},"2025-09-23",6.91,7.02,6.85,1883000,{"date":2030,"open":2031,"high":2032,"low":2019,"close":2033,"change":1489,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-22",7.16,7.27,6.87,-5.37,3046700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":263,"percent_change":1450,"volume":2042,"transactions":9,"vwap":2041},"2025-09-19",7.41,7.425,7.075,7.26,6397400,{"date":2044,"open":1970,"high":1811,"low":2032,"close":2045,"change":539,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-18",7.44,2.06,1088200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":746,"percent_change":477,"volume":2054,"transactions":9,"vwap":2053},"2025-09-17",7.37,7.54,7.215,7.29,1173900,{"date":2056,"open":1970,"high":1831,"low":2057,"close":2058,"change":112,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-16",7.201,7.33,-0.14,1266500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1979,"change":985,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1979},"2025-09-15",7.14,7.415,7.1,3.67,1304200,{"date":2069,"open":2070,"high":2071,"low":1933,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-12",7.25,7.28,7.08,-0.22,-3.01,1482600,{"date":2077,"open":2033,"high":1813,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-11",6.82,7.3,0.48,7.04,2457900,{"date":2084,"open":2085,"high":2086,"low":2007,"close":2078,"change":927,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2078},"2025-09-10",6.66,6.83,2.56,1853700,{"date":2090,"open":2078,"high":2019,"low":2091,"close":2021,"change":263,"percent_change":947,"volume":2092,"transactions":9,"vwap":2021},"2025-09-09",6.585,1439100,{"date":2094,"open":1941,"high":1927,"low":2095,"close":2086,"change":789,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2086},"2025-09-08",6.685,-0.87,3064100,{"date":2099,"open":1988,"high":2100,"low":2012,"close":1948,"change":107,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1948},"2025-09-05",6.935,0.88,1769900,{"date":2104,"open":2005,"high":2105,"low":2005,"close":2086,"change":638,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2086},"2025-09-04",6.845,3.48,1751400,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":781,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-03",6.71,6.55,6.6,-1.64,1950200,{"date":2116,"open":1940,"high":2117,"low":2118,"close":2110,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2110},"2025-09-02",6.98,6.495,-0.34,-4.82,2271600,{"date":2123,"open":2124,"high":2125,"low":1965,"close":2126,"change":781,"percent_change":905,"volume":2127,"transactions":9,"vwap":2126},"2025-08-29",7.13,7.182,7.05,1156900,{"date":2129,"open":1971,"high":2130,"low":2131,"close":2031,"change":913,"percent_change":117,"volume":2132,"transactions":9,"vwap":2031},"2025-08-28",7.185,7.0050001,2157300,{"date":2134,"open":1925,"high":2135,"low":1965,"close":2072,"change":913,"percent_change":1212,"volume":2136,"transactions":9,"vwap":2072},"2025-08-27",7.18,1632800,{"date":2138,"open":1940,"high":2139,"low":1941,"close":1925,"change":1726,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1925},"2025-08-26",7.015,1.3,1407800,{"date":2143,"open":1953,"high":1954,"low":2144,"close":2025,"change":1746,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2025},"2025-08-25",6.895,-2.95,1627500,{"date":2148,"open":1948,"high":2149,"low":1976,"close":2150,"change":1835,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-22",7.235,7.12,2.74,2547200,{"date":2154,"open":1971,"high":2155,"low":2156,"close":2020,"change":1746,"percent_change":1406,"volume":2157,"transactions":9,"vwap":2020},"2025-08-21",7.17,6.805,1999700,{"date":2159,"open":2160,"high":2155,"low":2161,"close":2063,"change":1233,"percent_change":1980,"volume":2162,"transactions":9,"vwap":2063},"2025-08-20",7.06,7.0019999,1296000,{"date":2164,"open":2160,"high":1813,"low":2165,"close":2065,"change":273,"percent_change":46,"volume":2166,"transactions":9,"vwap":2065},"2025-08-19",7.045,2091200,{"date":2168,"open":1940,"high":2169,"low":1948,"close":1959,"change":699,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1959},"2025-08-18",7.065,1.44,2540900,{"date":2173,"open":1948,"high":2117,"low":2174,"close":2020,"change":1726,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2020},"2025-08-15",6.795,1.32,1579500,{"date":2178,"open":837,"high":1940,"low":2179,"close":1976,"change":429,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1976},"2025-08-14",6.735,-1.72,1724100,{"date":2183,"open":2184,"high":2126,"low":1985,"close":1927,"change":487,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1927},"2025-08-13",6.75,4.98,2977300,{"date":2188,"open":2189,"high":2085,"low":2190,"close":1995,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1995},"2025-08-12",6.36,6.29,0.36,5.74,1684000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1310,"percent_change":994,"volume":2200,"transactions":9,"vwap":2199},"2025-08-11",6.28,6.51,6.125,6.27,2639600,{"date":2202,"open":1925,"high":1925,"low":2203,"close":2204,"change":1405,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-08",6.065,6.22,-5.04,3803100,{"date":2208,"open":2209,"high":2021,"low":2210,"close":2111,"change":539,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2111},"2025-08-07",6.52,6.335,2.34,4425000,{"date":2214,"open":1921,"high":2215,"low":2216,"close":2217,"change":638,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-06",6.44,6.2,6.4,3.73,1791000,{"date":2221,"open":2222,"high":2199,"low":2223,"close":2224,"change":709,"percent_change":1496,"volume":2225,"transactions":9,"vwap":2224},"2025-08-05",6.25,6.081,6.17,1459200,{"date":2227,"open":2216,"high":2228,"low":2229,"close":2204,"change":698,"percent_change":293,"volume":2230,"transactions":9,"vwap":2204},"2025-08-04",6.295,6.1,1695000,{"date":2232,"open":2233,"high":2234,"low":1038,"close":2235,"change":753,"percent_change":1323,"volume":2236,"transactions":9,"vwap":2235},"2025-08-01",6.31,6.38,6.21,2205700,{"date":2238,"open":2007,"high":1994,"low":2189,"close":2013,"change":1495,"percent_change":264,"volume":2239,"transactions":9,"vwap":2013},"2025-07-31",3824800,{"date":2241,"open":1993,"high":2242,"low":2243,"close":2007,"change":400,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2007},"2025-07-30",6.745,6.535,-1.2,1270800,{"date":2247,"open":1999,"high":2248,"low":2249,"close":1987,"change":112,"percent_change":519,"volume":2250,"transactions":9,"vwap":1987},"2025-07-29",6.73,6.515,1042500,{"date":2252,"open":2111,"high":2253,"low":2254,"close":1999,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1999},"2025-07-28",6.775,6.54,0.14,2.14,1487500,{"date":2259,"open":2260,"high":2254,"low":2261,"close":2254,"change":1310,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2254},"2025-07-25",6.49,6.3,0.77,1128800,{"date":2265,"open":2005,"high":2266,"low":2260,"close":2260,"change":709,"percent_change":1665,"volume":2267,"transactions":9,"vwap":2260},"2025-07-24",6.62,1698900,{"date":2269,"open":2215,"high":2007,"low":2270,"close":2254,"change":293,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2254},"2025-07-23",6.375,2.51,1717700,{"date":2274,"open":2224,"high":2275,"low":1038,"close":2234,"change":152,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2234},"2025-07-22",6.48,5.8,4749400,{"date":2279,"open":2280,"high":2190,"low":2281,"close":892,"change":1362,"percent_change":2282,"volume":2283,"transactions":9,"vwap":892},"2025-07-21",6.04,5.965,2.03,1681000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":699,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-18",5.89,6.095,5.84,5.91,1.72,1535700,{"date":2293,"open":2286,"high":2280,"low":2294,"close":2294,"change":709,"percent_change":803,"volume":2295,"transactions":9,"vwap":2294},"2025-07-17",5.81,1293700,{"date":2297,"open":2298,"high":2289,"low":2299,"close":2300,"change":112,"percent_change":956,"volume":2301,"transactions":9,"vwap":2300},"2025-07-16",5.88,5.664,5.86,2108200,{"date":2303,"open":2229,"high":2229,"low":2304,"close":2305,"change":519,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-15",5.845,5.87,-2.49,1100000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":774,"percent_change":487,"volume":2314,"transactions":9,"vwap":2313},"2025-07-14",5.96,6.18,5.93,6.02,1788900,{"date":2316,"open":2229,"high":1921,"low":2317,"close":1069,"change":497,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1069},"2025-07-11",5.98,-2.6,2143200,{"date":2321,"open":2305,"high":2322,"low":2323,"close":2324,"change":142,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-10",6.205,5.799,6.16,5.48,2202400,{"date":2328,"open":2305,"high":2329,"low":2330,"close":2288,"change":774,"percent_change":1311,"volume":1562,"transactions":9,"vwap":2288},"2025-07-09",5.975,5.78,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2333,"change":1233,"percent_change":914,"volume":2336,"transactions":9,"vwap":2333},"2025-07-08",5.82,5.925,5.79,1244600,{"date":2338,"open":2333,"high":2339,"low":2340,"close":2330,"change":628,"percent_change":2244,"volume":2341,"transactions":9,"vwap":2330},"2025-07-07",5.935,5.762,1369000,{"date":2343,"open":2300,"high":2344,"low":2276,"close":2345,"change":789,"percent_change":1238,"volume":2346,"transactions":9,"vwap":2345},"2025-07-03",5.945,5.85,841700,{"date":2348,"open":2349,"high":2310,"low":2350,"close":2289,"change":985,"percent_change":821,"volume":2351,"transactions":9,"vwap":2289},"2025-07-02",5.62,5.6,1808000,{"date":2353,"open":2354,"high":2330,"low":2355,"close":2356,"change":698,"percent_change":606,"volume":2357,"transactions":9,"vwap":2356},"2025-07-01",5.66,5.58,5.65,1559400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2362,"change":1521,"percent_change":1843,"volume":2363,"transactions":9,"vwap":2362},"2025-06-30",5.9,5.97,5.64,1945200,{"date":2365,"open":2345,"high":2366,"low":2367,"close":2286,"change":273,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2286},"2025-06-27",5.92,5.72,1.2,10483400,{"date":2371,"open":2372,"high":2288,"low":2373,"close":2333,"change":293,"percent_change":1576,"volume":2374,"transactions":9,"vwap":2333},"2025-06-26",5.68,5.47,1989300,{"date":2376,"open":2377,"high":2305,"low":2378,"close":2354,"change":709,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2354},"2025-06-25",5.75,5.59,-0.88,2540600,{"date":2382,"open":2383,"high":2192,"low":2384,"close":2385,"change":147,"percent_change":2124,"volume":2386,"transactions":9,"vwap":2385},"2025-06-24",5.39,5.335,5.71,3124300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":913,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-23",5.19,5.375,5.15,5.33,1.52,2711200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":284,"percent_change":284,"volume":2401,"transactions":9,"vwap":2400},"2025-06-20",5.32,5.44,5.22,5.25,3165400,{"date":2403,"open":2404,"high":2383,"low":2389,"close":2400,"change":698,"percent_change":1835,"volume":2405,"transactions":9,"vwap":2400},"2025-06-18",5.26,2466800,{"date":2407,"open":2408,"high":2409,"low":2389,"close":2408,"change":1495,"percent_change":1609,"volume":2410,"transactions":9,"vwap":2408},"2025-06-17",5.24,5.37,2242500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2392,"change":2008,"percent_change":2310,"volume":2416,"transactions":9,"vwap":2392},"2025-06-16",5.16,5.36,5.081,1661700,{"date":2418,"open":2419,"high":2420,"low":2185,"close":2421,"change":263,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-13",5.1,5.18,5.03,-3.45,1711300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":698,"percent_change":1835,"volume":2430,"transactions":9,"vwap":2429},"2025-06-12",5.14,5.27,5.13,5.21,1580200,{"date":2432,"open":2404,"high":2384,"low":2433,"close":2434,"change":284,"percent_change":284,"volume":2435,"transactions":9,"vwap":2434},"2025-06-11",5.195,5.2,1493200,{"date":2437,"open":2389,"high":2384,"low":2391,"close":2434,"change":1233,"percent_change":132,"volume":2438,"transactions":9,"vwap":2434},"2025-06-10",1810800,{"date":2440,"open":2428,"high":2399,"low":2185,"close":2413,"change":273,"percent_change":1670,"volume":2441,"transactions":9,"vwap":2413},"2025-06-09",1460800,{"date":2443,"open":2444,"high":2391,"low":2445,"close":2444,"change":284,"percent_change":284,"volume":2446,"transactions":9,"vwap":2444},"2025-06-06",5.09,5.05,1203700,{"date":2448,"open":2449,"high":2413,"low":2450,"close":2444,"change":112,"percent_change":199,"volume":2451,"transactions":9,"vwap":2444},"2025-06-05",5.12,5.02,1704700,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2419,"change":53,"percent_change":716,"volume":2457,"transactions":9,"vwap":2419},"2025-06-04",4.63,5.11,4.585,2585000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":985,"percent_change":2317,"volume":2464,"transactions":9,"vwap":2463},"2025-06-03",4.33,4.62,4.27,4.61,1645700,{"date":2466,"open":2460,"high":2467,"low":2468,"close":1176,"change":284,"percent_change":284,"volume":2469,"transactions":9,"vwap":1176},"2025-06-02",4.395,4.25,1385700,{"date":2471,"open":1176,"high":2472,"low":2473,"close":1176,"change":596,"percent_change":677,"volume":2474,"transactions":9,"vwap":1176},"2025-05-30",4.45,4.3,1609200,{"date":2476,"open":2460,"high":2477,"low":2473,"close":2478,"change":107,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-29",4.425,4.38,1.39,1550000,{"date":2482,"open":658,"high":2483,"low":2473,"close":2484,"change":429,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-28",4.43,4.32,-2.7,1576800,{"date":2488,"open":2483,"high":2489,"low":2490,"close":2491,"change":1233,"percent_change":557,"volume":2492,"transactions":9,"vwap":2491},"2025-05-27",4.455,4.37,4.44,1717300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2495,"change":429,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2495},"2025-05-23",4.4,4.465,4.36,-2.65,1221000,{"date":2501,"open":2495,"high":2502,"low":2503,"close":2504,"change":273,"percent_change":1676,"volume":2505,"transactions":9,"vwap":2504},"2025-05-22",4.535,4.355,4.52,1154400,{"date":2507,"open":2508,"high":2509,"low":2483,"close":2472,"change":781,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2472},"2025-05-21",4.49,4.655,-2.41,1181800,{"date":2513,"open":2514,"high":2454,"low":2472,"close":2514,"change":284,"percent_change":284,"volume":2515,"transactions":9,"vwap":2514},"2025-05-20",4.56,2299100,{"date":2517,"open":2518,"high":2456,"low":2508,"close":2514,"change":429,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2514},"2025-05-19",4.57,-2.56,1266900,{"date":2522,"open":96,"high":2523,"low":2524,"close":2525,"change":1233,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-16",4.74,4.64,4.68,0.86,1345600,{"date":2529,"open":2461,"high":324,"low":2530,"close":2524,"change":774,"percent_change":1533,"volume":2531,"transactions":9,"vwap":2524},"2025-05-15",4.5,2362500,{"date":2533,"open":2461,"high":2534,"low":2535,"close":2461,"change":774,"percent_change":1533,"volume":2536,"transactions":9,"vwap":2461},"2025-05-14",4.77,4.58,2982200,{"date":2538,"open":2509,"high":2539,"low":2540,"close":821,"change":284,"percent_change":284,"volume":2541,"transactions":9,"vwap":821},"2025-05-13",4.84,4.55,3201300,{"date":2543,"open":2419,"high":2544,"low":2545,"close":821,"change":1436,"percent_change":2546,"volume":2547,"transactions":9,"vwap":821},"2025-05-12",5.215,4.48,-6.5,3519500,{"date":2549,"open":2455,"high":2428,"low":2524,"close":2550,"change":843,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-09",4.92,-2.57,3363600,{"date":2554,"open":2555,"high":2444,"low":2556,"close":2445,"change":293,"percent_change":1800,"volume":2557,"transactions":9,"vwap":2445},"2025-05-08",4.97,4.855,3368800,{"date":2559,"open":2560,"high":2550,"low":2561,"close":2562,"change":539,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-07",4.73,4.69,4.89,3.16,2006000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2523,"change":638,"percent_change":2419,"volume":2570,"transactions":9,"vwap":2523},"2025-05-06",4.46,4.835,4.405,2444200,{"date":2572,"open":2545,"high":2573,"low":2472,"close":2574,"change":112,"percent_change":2073,"volume":2575,"transactions":9,"vwap":2574},"2025-05-05",4.575,4.51,1664800,{"date":2577,"open":2578,"high":2502,"low":2579,"close":2504,"change":53,"percent_change":1633,"volume":2580,"transactions":9,"vwap":2504},"2025-05-02",4.1,4.05,2213900,{"date":2582,"open":2579,"high":2583,"low":2584,"close":649,"change":284,"percent_change":284,"volume":2585,"transactions":9,"vwap":649},"2025-05-01",4.115,3.975,1034200,{"date":2587,"open":2588,"high":1334,"low":724,"close":649,"change":1233,"percent_change":46,"volume":2589,"transactions":9,"vwap":649},"2025-04-30",3.92,1596300,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":698,"percent_change":122,"volume":2595,"transactions":9,"vwap":2594},"2025-04-29",3.93,4.01,3.99,860900,{"date":2597,"open":2579,"high":1082,"low":2598,"close":2599,"change":789,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-04-28",3.91,3.98,-1.49,1035500,{"date":2603,"open":649,"high":1334,"low":1275,"close":2604,"change":628,"percent_change":390,"volume":2605,"transactions":9,"vwap":2604},"2025-04-25",4.04,1758000,{"date":2607,"open":2579,"high":2608,"low":2584,"close":2608,"change":699,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-04-24",4.11,2.49,768100,{"date":2612,"open":2613,"high":2614,"low":2599,"close":2593,"change":556,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2593},"2025-04-23",4.02,4.26,3.35,1573700,{"date":180,"open":2618,"high":2619,"low":176,"close":2620,"change":1233,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},3.84,3.95,3.88,1.04,1274700]