[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOCO":3,"homepage-market-summary":31,"stock-historical-LOCO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LOCO","2026-10-05",{"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},"El Pollo Loco Holdings, Inc.","Nasdaq",null,"RETAIL-EATING PLACES","El Pollo Loco Holdings Inc operates and franchises hundreds of fast-casual chicken restaurants in the United States. It specializes in fire-grilling citrus-marinated chicken and operates in the limited service restaurant market segment. Its offerings include Mexican-inspired menu items, including burritos, tostadas, bowls, salads, and bone-in chicken meals in various portion sizes. It also offers citrus-marinated fire-grilled chicken, along with a range of salsas and dressings that allow customers to customize their meals. The company operates in one operating segment. The majority of the company's revenue is derived from company-operated restaurant revenue.","4,034","Costa Mesa, CA",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},14.4,14.26,14.42,14.0631,14.22,0.18,1.27,212678.310949,4572,14.3513,17.4,8.985,283059.35851901193,64.3,3067,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,42,49,55,62,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":21,"is_up":40,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":39,"is_up":40,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":40,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":40,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.29,283699,103550198.988272,51.58,"2025-04-23",[183,184,193,204,215,225,236,245,255,264,274,283,290,301,310,319,330,340,350,359,369,379,389,398,409,417,425,433,442,452,462,472,481,491,501,509,517,524,533,544,552,562,572,583,592,602,611,620,629,638,646,655,664,672,683,693,699,706,713,721,727,731,738,745,752,758,765,770,778,784,792,798,805,810,817,823,830,837,840,843,849,854,863,872,879,885,891,897,903,910,916,921,927,932,938,945,953,959,966,974,981,988,996,1001,1010,1017,1024,1031,1039,1045,1048,1052,1057,1062,1065,1070,1077,1082,1087,1092,1096,1100,1103,1108,1113,1116,1121,1127,1131,1135,1139,1144,1151,1158,1164,1168,1171,1176,1181,1186,1192,1200,1207,1216,1224,1231,1237,1243,1249,1254,1260,1265,1271,1278,1284,1292,1299,1304,1310,1318,1323,1330,1337,1342,1346,1352,1356,1361,1369,1376,1385,1391,1396,1403,1408,1413,1419,1425,1431,1434,1440,1446,1451,1456,1462,1468,1471,1475,1481,1486,1492,1495,1502,1506,1511,1516,1520,1524,1528,1534,1541,1548,1556,1564,1568,1573,1578,1583,1587,1590,1595,1599,1602,1606,1611,1615,1620,1629,1636,1643,1651,1656,1660,1664,1668,1671,1675,1678,1683,1687,1691,1697,1703,1710,1717,1724,1730,1736,1742,1748,1755,1759,1767,1776,1782,1787,1793,1801,1807,1813,1820,1826,1831,1836,1840,1846,1851,1858,1865,1869,1875,1881,1886,1892,1897,1902,1906,1912,1915,1920,1924,1928,1931,1934,1940,1945,1950,1953,1956,1960,1963,1968,1972,1975,1978,1981,1985,1988,1991,1995,1999,2003,2005,2009,2013,2016,2021,2026,2030,2033,2037,2042,2046,2052,2056,2060,2064,2068,2072,2076,2080,2084,2088,2092,2095,2100,2105,2110,2114,2117,2122,2128,2132,2135,2139,2144,2147,2150,2154,2158,2164,2168,2172,2177,2181,2185,2190,2194,2199,2206,2210,2215,2221,2229,2237,2242,2247,2252,2255,2260,2263,2267,2272,2278,2285,2291,2298,2305,2312,2317,2322,2325,2331,2337,2341],{"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":72,"volume":190,"transactions":191,"vwap":192},"2026-10-02",14.33,14.445,14.213,0.03,251921.503017,4686,14.3118,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",14.44,14.49,14.13,14.19,-0.16,-1.11,303150.338529,5132,14.2567,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",14.45,14.62,14.18,14.35,-0.09,-0.62,338256.105709,8336,14.3109,{"date":216,"open":217,"high":218,"low":219,"close":195,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",14.08,14.6,14,0.34,2.41,345183.625581,6140,14.3458,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",14.09,14.285,13.95,14.1,0.01,0.07,169369.259888,4846,14.0925,{"date":237,"open":198,"high":238,"low":239,"close":227,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",14.2,13.96,-0.12,-0.84,164142.145273,3987,14.0507,{"date":246,"open":247,"high":248,"low":249,"close":247,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",14.21,14.31,14.07,-0.07,-0.49,149326.09121,4357,14.1768,{"date":256,"open":248,"high":257,"low":249,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",14.38,14.28,-0.13,-0.9,176679.942885,4493,14.2268,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",14.37,14.64,14.41,0.16,1.12,202247.572301,4465,14.4403,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":189,"percent_change":72,"volume":280,"transactions":281,"vwap":282},"2026-09-21",14.23,14.3999,14.1409,14.25,186431.374656,4356,14.2998,{"date":284,"open":279,"high":257,"low":238,"close":20,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",-0.1,-0.7,381450.444747,3916,14.2406,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",14.66,14.665,14.3,14.32,-0.21,-1.45,187819.708629,5202,14.3704,{"date":302,"open":218,"high":303,"low":18,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",14.785,14.53,0.02,0.14,266097.993618,6551,14.5187,{"date":311,"open":312,"high":312,"low":18,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",15.21,14.51,-0.79,-5.16,257019.962109,6724,14.5446,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",15.24,15.48,15.16,15.3,0.12,0.79,157400.092436,4362,15.2831,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":325,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",15.22,15.31,15.085,15.18,0.8,187738.57997,6086,15.1888,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",15.03,15.255,14.98,15.06,0,205895.982402,5227,15.1004,{"date":351,"open":342,"high":352,"low":353,"close":345,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",15.11,14.87,-0.11,-0.73,181477.505048,5997,15.0156,{"date":360,"open":361,"high":362,"low":334,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",15.27,15.41,15.17,-0.2,-1.3,210227.305014,5121,15.1715,{"date":370,"open":342,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",15.474,15,15.37,0.37,2.47,174098.186017,5038,15.3544,{"date":380,"open":381,"high":382,"low":383,"close":372,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",15.42,15.54,14.95,-0.35,-2.28,180402.999345,4336,15.0381,{"date":390,"open":372,"high":391,"low":372,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",15.45,15.35,0.36,2.4,258937.736186,5247,15.3456,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",15.2,15.285,14.94,14.99,-0.28,-1.83,154918.297339,4271,15.0489,{"date":410,"open":333,"high":411,"low":363,"close":361,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",15.425,-0.04,-0.26,166814.186124,3581,15.2628,{"date":418,"open":419,"high":420,"low":400,"close":333,"change":421,"percent_change":111,"volume":422,"transactions":423,"vwap":424},"2026-08-28",15.25,15.445,0.11,162043.556944,3669,15.3397,{"date":426,"open":427,"high":427,"low":335,"close":400,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",15.53,-0.42,-2.69,152234.528954,4187,15.2706,{"date":434,"open":435,"high":436,"low":381,"close":437,"change":250,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",15.71,15.785,15.62,-0.45,216772.43096,4934,15.6351,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":296,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",15.93,16.175,15.64,15.69,-1.32,225845.281308,5433,15.7714,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":259,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",15.98,16.27,15.74,15.9,-0.81,232832.451699,4947,15.9679,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":39,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",15.44,16.115,15.34,16.03,4.29,758354.055195,5833,15.9904,{"date":473,"open":400,"high":474,"low":475,"close":373,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",15.4,15.04,0.04,0.26,149197.148341,4121,15.2963,{"date":482,"open":392,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",15.7,15.23,15.33,0.05,0.33,211061.658171,5807,15.4531,{"date":492,"open":493,"high":494,"low":419,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",15.46,15.68,15.28,-0.18,-1.16,262607.239188,5672,15.3823,{"date":502,"open":503,"high":71,"low":419,"close":493,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",15.32,-0.08,-0.51,226212.191637,5640,15.4449,{"date":510,"open":391,"high":511,"low":512,"close":382,"change":131,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",15.591829,15.365,0.58,147140.327716,4179,15.5178,{"date":518,"open":361,"high":456,"low":332,"close":391,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",0.25,1.64,212748.814297,4596,15.3766,{"date":525,"open":526,"high":527,"low":528,"close":400,"change":374,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",14.97,15.38,14.88,2.49,272182.723916,5464,15.2248,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",15.29,15.47,14.74,14.83,-0.37,-2.43,310839.086028,7713,14.8672,{"date":545,"open":546,"high":547,"low":548,"close":400,"change":476,"percent_change":477,"volume":549,"transactions":550,"vwap":551},"2026-08-10",15.1,15.75,15.05,355256.309662,7272,15.3546,{"date":553,"open":554,"high":555,"low":556,"close":323,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",16.87,17.15,15.01,-1.21,-7.39,473270.903329,12257,15.61,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":211,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",16.88,17.09,16.3,16.37,-3.65,383718.705238,7780,16.464,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",16.69,17.04,16.62,16.99,0.47,2.85,327710.714877,5782,16.9068,{"date":584,"open":576,"high":585,"low":586,"close":587,"change":588,"percent_change":496,"volume":589,"transactions":590,"vwap":591},"2026-08-04",16.81,16.33,16.52,-0.03,358853.915763,7402,16.5348,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":131,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",16.61,16.86,16.48,16.55,0.55,205015.518843,5225,16.6063,{"date":603,"open":604,"high":605,"low":606,"close":604,"change":607,"percent_change":240,"volume":608,"transactions":609,"vwap":610},"2026-07-31",16.46,16.53,16.26,-0.02,172598.445889,5049,16.4279,{"date":612,"open":594,"high":613,"low":614,"close":596,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",16.85,16.39,-0.05,-0.3,143660.24921,3675,16.487,{"date":621,"open":622,"high":623,"low":622,"close":605,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",16.36,16.74,0.22,1.35,237634.25874,7378,16.5797,{"date":630,"open":631,"high":632,"low":566,"close":633,"change":325,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",16.34,16.5,16.31,0.74,141529.263386,6426,16.3786,{"date":639,"open":454,"high":640,"low":454,"close":641,"change":477,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",16.35,16.19,1.63,139723.51226,4528,16.174,{"date":647,"open":648,"high":649,"low":71,"close":444,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",15.57,15.96,0.49,3.17,132145.820453,4163,15.8434,{"date":656,"open":657,"high":658,"low":466,"close":464,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",15.65,15.734,-0.4,-2.53,174821.405522,5579,15.4471,{"date":665,"open":641,"high":631,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":609,"vwap":671},"2026-07-22",15.7306,15.84,-0.44,-2.7,226423.20619,15.9448,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",16.13,16.315,16,16.28,0.15,0.93,178566.787817,6210,16.2024,{"date":684,"open":685,"high":686,"low":687,"close":674,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",16.59,16.68,16.11,-0.46,-2.77,197013.227757,6131,16.2376,{"date":694,"open":597,"high":695,"low":696,"close":685,"change":476,"percent_change":697,"volume":698,"transactions":9,"vwap":685},"2026-07-17",16.79,16.476,0.24,208200,{"date":700,"open":701,"high":702,"low":614,"close":597,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":597},"2026-07-16",16.49,16.76,0.1,0.61,175300,{"date":707,"open":597,"high":708,"low":709,"close":710,"change":354,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-15",16.73,16.375,16.45,-0.66,180800,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":496,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-14",16.78,16.9,16.515,16.56,-1.08,285400,{"date":722,"open":574,"high":723,"low":724,"close":623,"change":131,"percent_change":725,"volume":726,"transactions":9,"vwap":623},"2026-07-13",17.02,16.65,0.54,287900,{"date":728,"open":605,"high":613,"low":605,"close":724,"change":624,"percent_change":729,"volume":730,"transactions":9,"vwap":724},"2026-07-10",1.34,136100,{"date":732,"open":567,"high":733,"low":734,"close":735,"change":486,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-09",16.54,16.255,16.43,0.31,162900,{"date":739,"open":740,"high":741,"low":667,"close":742,"change":678,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-08",16.15,16.4,16.38,0.92,211200,{"date":746,"open":747,"high":597,"low":748,"close":749,"change":250,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-07",16.32,16.049999,16.23,-0.43,197600,{"date":753,"open":754,"high":755,"low":606,"close":566,"change":756,"percent_change":385,"volume":757,"transactions":9,"vwap":566},"2026-07-06",16.67,16.745,-0.38,234200,{"date":759,"open":760,"high":761,"low":724,"close":686,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":686},"2026-07-02",17.2,17.275,-0.52,-3.02,231200,{"date":766,"open":767,"high":26,"low":767,"close":760,"change":697,"percent_change":768,"volume":769,"transactions":9,"vwap":760},"2026-07-01",17,1.42,441100,{"date":771,"open":772,"high":767,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-30",16.6,16.285,16.96,0.43,2.6,299200,{"date":779,"open":780,"high":754,"low":631,"close":605,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":605},"2026-06-29",16.51,-0.29,-1.72,415100,{"date":785,"open":566,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",16.91,16.22,16.82,0.57,3.51,1022800,{"date":793,"open":794,"high":633,"low":795,"close":796,"change":305,"percent_change":325,"volume":797,"transactions":9,"vwap":796},"2026-06-25",16.18,15.955,16.25,203300,{"date":799,"open":800,"high":606,"low":801,"close":749,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":749},"2026-06-24",15.51,15.49,0.75,4.84,195000,{"date":806,"open":391,"high":657,"low":807,"close":322,"change":189,"percent_change":808,"volume":809,"transactions":9,"vwap":322},"2026-06-23",15.26,0.19,454900,{"date":811,"open":812,"high":813,"low":362,"close":391,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":391},"2026-06-22",15.87,16.41,-0.58,-3.62,453100,{"date":818,"open":819,"high":748,"low":547,"close":820,"change":697,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-18",15.99,16.030001,1.52,567400,{"date":824,"open":825,"high":826,"low":71,"close":827,"change":232,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-17",15.73,15.975,15.79,0.45,250000,{"date":831,"open":832,"high":833,"low":427,"close":834,"change":678,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-16",15.6,15.86,15.72,0.96,209500,{"date":838,"open":435,"high":667,"low":536,"close":648,"change":250,"percent_change":438,"volume":839,"transactions":9,"vwap":648},"2026-06-15",269000,{"date":841,"open":547,"high":812,"low":446,"close":446,"change":504,"percent_change":505,"volume":842,"transactions":9,"vwap":446},"2026-06-12",251700,{"date":844,"open":845,"high":547,"low":846,"close":834,"change":39,"percent_change":847,"volume":848,"transactions":9,"vwap":834},"2026-06-11",15.09,14.92,4.38,395400,{"date":850,"open":313,"high":419,"low":851,"close":345,"change":121,"percent_change":852,"volume":853,"transactions":9,"vwap":345},"2026-06-10",14.48,4.37,371700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",14.04,14.615,13.98,14.43,0.44,3.15,264200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",13.97,14.095,13.84,13.99,0.17,1.23,236800,{"date":873,"open":229,"high":874,"low":875,"close":876,"change":607,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-05",14.14,13.8,13.82,-0.14,185600,{"date":880,"open":881,"high":882,"low":883,"close":867,"change":412,"percent_change":781,"volume":884,"transactions":9,"vwap":867},"2026-06-04",14.05,14.145,13.75,265800,{"date":886,"open":247,"high":538,"low":887,"close":888,"change":384,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-03",13.855,13.88,-2.46,241700,{"date":892,"open":893,"high":894,"low":20,"close":276,"change":762,"percent_change":895,"volume":896,"transactions":9,"vwap":276},"2026-06-02",14.72,14.755,-3.53,467200,{"date":898,"open":893,"high":899,"low":900,"close":901,"change":240,"percent_change":458,"volume":902,"transactions":9,"vwap":901},"2026-06-01",14.925,14.5,14.75,378700,{"date":904,"open":905,"high":906,"low":907,"close":353,"change":743,"percent_change":908,"volume":909,"transactions":9,"vwap":353},"2026-05-29",14.69,15.59,14.525,6.59,788500,{"date":911,"open":912,"high":868,"low":913,"close":229,"change":131,"percent_change":914,"volume":915,"transactions":9,"vwap":229},"2026-05-28",13.87,13.73,0.65,245900,{"date":917,"open":918,"high":279,"low":919,"close":920,"change":346,"percent_change":346,"volume":842,"transactions":9,"vwap":920},"2026-05-27",13.94,13.825,13.86,{"date":922,"open":923,"high":20,"low":924,"close":920,"change":296,"percent_change":925,"volume":926,"transactions":9,"vwap":920},"2026-05-26",14.11,13.74,-1.49,244600,{"date":928,"open":208,"high":258,"low":929,"close":249,"change":250,"percent_change":930,"volume":931,"transactions":9,"vwap":249},"2026-05-22",14.03,-0.5,263400,{"date":933,"open":856,"high":934,"low":935,"close":874,"change":936,"percent_change":250,"volume":937,"transactions":9,"vwap":874},"2026-05-21",14.235,13.91,-0.01,343700,{"date":939,"open":929,"high":940,"low":941,"close":942,"change":269,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-20",14.225,13.81,14.15,1.14,337700,{"date":946,"open":947,"high":948,"low":949,"close":868,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":868},"2026-05-19",13.69,14.195,13.58,0.3,2.19,853300,{"date":954,"open":955,"high":883,"low":956,"close":947,"change":519,"percent_change":957,"volume":958,"transactions":9,"vwap":947},"2026-05-18",13.43,13.4,1.86,267000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":412,"percent_change":616,"volume":965,"transactions":9,"vwap":964},"2026-05-15",13.37,13.72,13.34,13.44,225800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":220,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-14",13.24,13.57,13.23,13.48,2.59,361300,{"date":975,"open":971,"high":976,"low":977,"close":978,"change":659,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-13",13.56,12.92,13.14,-2.95,431500,{"date":982,"open":947,"high":983,"low":984,"close":985,"change":259,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-12",13.7,13.348,13.54,-0.95,544000,{"date":989,"open":920,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-11",14.17,13.39,13.67,-0.33,-2.36,503900,{"date":997,"open":998,"high":457,"low":992,"close":219,"change":650,"percent_change":999,"volume":1000,"transactions":9,"vwap":219},"2026-05-08",15.85,3.63,1063400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-07",13.35,13.535,13.2,13.51,0.13,0.97,256300,{"date":1011,"open":1012,"high":964,"low":978,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",13.17,13.38,0.29,2.22,184500,{"date":1018,"open":1019,"high":1005,"low":1020,"close":1021,"change":131,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-05",13,12.953,13.09,0.69,167300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1019,"change":250,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1019},"2026-05-04",13.02,13.13,12.635,-0.54,340100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":438,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-01",13.59,13.63,12.935,13.07,-3.33,259900,{"date":1040,"open":1041,"high":947,"low":1042,"close":1043,"change":250,"percent_change":762,"volume":1044,"transactions":9,"vwap":1043},"2026-04-30",13.55,13.495,13.52,163400,{"date":1046,"open":985,"high":983,"low":1043,"close":1033,"change":346,"percent_change":346,"volume":1047,"transactions":9,"vwap":1033},"2026-04-29",197300,{"date":1049,"open":941,"high":941,"low":1050,"close":1033,"change":364,"percent_change":297,"volume":1051,"transactions":9,"vwap":1033},"2026-04-28",13.575,160400,{"date":1053,"open":875,"high":229,"low":1054,"close":1054,"change":615,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-27",13.79,-0.36,236100,{"date":1058,"open":875,"high":1059,"low":1060,"close":867,"change":412,"percent_change":781,"volume":1061,"transactions":9,"vwap":867},"2026-04-24",13.915,13.715,493200,{"date":1063,"open":217,"high":227,"low":920,"close":888,"change":354,"percent_change":314,"volume":1064,"transactions":9,"vwap":888},"2026-04-23",219100,{"date":1066,"open":920,"high":1067,"low":920,"close":868,"change":167,"percent_change":1068,"volume":1069,"transactions":9,"vwap":868},"2026-04-22",14.165,1.45,253600,{"date":1071,"open":1072,"high":1073,"low":924,"close":1054,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1054},"2026-04-21",14.06,14.105,-0.27,-1.92,357600,{"date":1078,"open":1079,"high":1080,"low":883,"close":1072,"change":421,"percent_change":326,"volume":1081,"transactions":9,"vwap":1072},"2026-04-20",13.92,14.155,235900,{"date":1083,"open":229,"high":868,"low":1084,"close":229,"change":72,"percent_change":1085,"volume":1086,"transactions":9,"vwap":229},"2026-04-17",13.78,1.53,191000,{"date":1088,"open":1089,"high":1089,"low":1090,"close":924,"change":231,"percent_change":232,"volume":1091,"transactions":9,"vwap":924},"2026-04-16",13.83,13.662,184200,{"date":1093,"open":912,"high":918,"low":983,"close":913,"change":199,"percent_change":1094,"volume":1095,"transactions":9,"vwap":913},"2026-04-15",-1.15,166000,{"date":1097,"open":1089,"high":239,"low":1089,"close":1098,"change":189,"percent_change":624,"volume":1099,"transactions":9,"vwap":1098},"2026-04-14",13.89,173300,{"date":1101,"open":883,"high":888,"low":1006,"close":920,"change":607,"percent_change":877,"volume":1102,"transactions":9,"vwap":920},"2026-04-13",246700,{"date":1104,"open":1105,"high":1105,"low":875,"close":888,"change":199,"percent_change":1106,"volume":1107,"transactions":9,"vwap":888},"2026-04-10",14.01,-1.14,154000,{"date":1109,"open":912,"high":1110,"low":1111,"close":856,"change":189,"percent_change":72,"volume":1112,"transactions":9,"vwap":856},"2026-04-09",14.245,13.85,243800,{"date":1114,"open":17,"high":18,"low":1115,"close":1105,"change":588,"percent_change":296,"volume":698,"transactions":9,"vwap":1105},"2026-04-08",13.93,{"date":1117,"open":208,"high":1118,"low":875,"close":856,"change":413,"percent_change":1119,"volume":1120,"transactions":9,"vwap":856},"2026-04-07",14.381,-1.82,387800,{"date":1122,"open":1089,"high":196,"low":1123,"close":294,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":294},"2026-04-06",13.795,0.41,2.95,484200,{"date":1128,"open":1129,"high":1115,"low":985,"close":1098,"change":231,"percent_change":232,"volume":1130,"transactions":9,"vwap":1098},"2026-04-02",13.6,224700,{"date":1132,"open":1079,"high":1133,"low":985,"close":888,"change":305,"percent_change":306,"volume":1134,"transactions":9,"vwap":888},"2026-04-01",14.025,203600,{"date":1136,"open":217,"high":217,"low":976,"close":920,"change":1137,"percent_change":775,"volume":1138,"transactions":9,"vwap":920},"2026-03-31",0.06,297700,{"date":1140,"open":918,"high":1141,"low":1142,"close":875,"change":936,"percent_change":250,"volume":1143,"transactions":9,"vwap":875},"2026-03-30",14.035,13.685,274100,{"date":1145,"open":1105,"high":1146,"low":1147,"close":941,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":941},"2026-03-27",14.02,13.33,-0.31,-2.2,522400,{"date":1152,"open":1153,"high":1154,"low":856,"close":1155,"change":296,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-26",14.24,14.345,14.12,-1.47,373100,{"date":1159,"open":1160,"high":1161,"low":868,"close":186,"change":72,"percent_change":1162,"volume":1163,"transactions":9,"vwap":186},"2026-03-25",14.29,14.34,1.49,232700,{"date":1165,"open":230,"high":1166,"low":239,"close":1155,"change":231,"percent_change":232,"volume":1167,"transactions":9,"vwap":1155},"2026-03-24",14.205,287100,{"date":1169,"open":198,"high":1161,"low":219,"close":923,"change":412,"percent_change":404,"volume":1170,"transactions":9,"vwap":923},"2026-03-23",288400,{"date":1172,"open":186,"high":1173,"low":929,"close":942,"change":496,"percent_change":1174,"volume":1175,"transactions":9,"vwap":942},"2026-03-20",14.349,-1.26,387900,{"date":1177,"open":918,"high":1178,"low":941,"close":186,"change":775,"percent_change":1179,"volume":1180,"transactions":9,"vwap":186},"2026-03-19",14.473,3.09,659400,{"date":1182,"open":1089,"high":900,"low":1183,"close":1184,"change":486,"percent_change":393,"volume":1185,"transactions":9,"vwap":1184},"2026-03-18",13.782,13.9,954600,{"date":1187,"open":1188,"high":1080,"low":1027,"close":1111,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1111},"2026-03-17",13.42,0.53,3.98,744900,{"date":1193,"open":1194,"high":976,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-16",12.64,12.57,13.32,0.6,4.72,960400,{"date":1201,"open":1202,"high":1036,"low":1203,"close":1204,"change":1205,"percent_change":786,"volume":1206,"transactions":9,"vwap":1204},"2026-03-13",12.48,12.24,12.72,1.84,2152100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-12",10.96,11.17,10.82,10.88,-0.25,-2.25,315700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":189,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-11",11.01,11.155,10.92,11.13,0.27,134900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":486,"percent_change":828,"volume":1230,"transactions":9,"vwap":1229},"2026-03-10",10.95,11.33,10.94,11.1,231400,{"date":1232,"open":1211,"high":1233,"low":1234,"close":1235,"change":486,"percent_change":828,"volume":1236,"transactions":9,"vwap":1235},"2026-03-09",11.07,10.58,11.05,236400,{"date":1238,"open":1218,"high":1218,"low":1239,"close":1240,"change":296,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-06",10.68,11,-1.87,323300,{"date":1244,"open":1233,"high":1245,"low":1246,"close":1247,"change":189,"percent_change":1222,"volume":1248,"transactions":9,"vwap":1247},"2026-03-05",11.25,11.03,11.21,107700,{"date":1250,"open":1251,"high":1245,"low":1252,"close":1251,"change":1137,"percent_change":725,"volume":1253,"transactions":9,"vwap":1251},"2026-03-04",11.18,11.125,146100,{"date":1255,"open":1256,"high":1247,"low":1257,"close":1258,"change":305,"percent_change":21,"volume":1259,"transactions":9,"vwap":1258},"2026-03-03",10.83,10.79,11.12,164400,{"date":1261,"open":1246,"high":1262,"low":1263,"close":1229,"change":476,"percent_change":393,"volume":1264,"transactions":9,"vwap":1229},"2026-03-02",11.2,10.89,201800,{"date":1266,"open":1267,"high":1258,"low":1263,"close":1268,"change":504,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-27",10.98,11.06,-0.72,178200,{"date":1272,"open":1212,"high":1273,"low":1274,"close":1275,"change":477,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-26",11.19,10.87,11.14,2.39,127800,{"date":1279,"open":1280,"high":1263,"low":1281,"close":1212,"change":808,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1212},"2026-02-25",10.7,10.595,1.78,108700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":421,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-24",10.63,10.84,10.55,10.69,1.04,124500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1234,"change":404,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1234},"2026-02-23",10.77,10.8,10.56,-2.58,172500,{"date":1300,"open":1294,"high":1212,"low":1301,"close":1302,"change":476,"percent_change":374,"volume":1303,"transactions":9,"vwap":1302},"2026-02-20",10.71,10.86,130700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1211,"change":703,"percent_change":679,"volume":1309,"transactions":9,"vwap":1211},"2026-02-19",10.66,10.835,10.6,187400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":131,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-18",10.62,10.81,10.54,10.72,0.85,120000,{"date":1319,"open":1320,"high":1301,"low":1321,"close":1286,"change":325,"percent_change":943,"volume":1322,"transactions":9,"vwap":1286},"2026-02-17",10.51,10.405,164900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1320,"change":1007,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1320},"2026-02-13",10.45,10.53,10.34,1.25,89400,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":993,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-12",10.78,10.225,10.38,-3.08,213500,{"date":1338,"open":1332,"high":1339,"low":1286,"close":1301,"change":607,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1301},"2026-02-11",10.856,-0.19,168000,{"date":1343,"open":1294,"high":1212,"low":1315,"close":1344,"change":936,"percent_change":210,"volume":1345,"transactions":9,"vwap":1344},"2026-02-10",10.73,192500,{"date":1347,"open":1263,"high":1348,"low":1349,"close":1350,"change":364,"percent_change":405,"volume":1351,"transactions":9,"vwap":1350},"2026-02-09",10.93,10.64,10.74,247600,{"date":1353,"open":1256,"high":1267,"low":1256,"close":1228,"change":697,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1228},"2026-02-06",2.24,196300,{"date":1357,"open":1358,"high":1350,"low":1359,"close":1280,"change":412,"percent_change":539,"volume":1360,"transactions":9,"vwap":1280},"2026-02-05",10.65,10.5,192100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1350,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1350},"2026-02-04",10.28,10.76,10.275,0.48,4.68,416700,{"date":1370,"open":1371,"high":1325,"low":1372,"close":1373,"change":285,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-03",10.32,10.18,10.26,-0.97,220600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-02",10.15,10.43,10.13,10.36,0.23,2.27,225500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1380,"change":607,"percent_change":364,"volume":1390,"transactions":9,"vwap":1380},"2026-01-30",10.11,10.255,10.065,404200,{"date":1392,"open":1371,"high":1371,"low":1393,"close":1378,"change":250,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1378},"2026-01-29",10.12,-0.68,188100,{"date":1397,"open":1398,"high":1295,"low":1399,"close":1400,"change":141,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-28",10.59,10.21,10.22,-3.22,331300,{"date":1404,"open":1315,"high":1220,"low":1326,"close":1296,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1296},"2026-01-27",-0.17,-1.58,200900,{"date":1409,"open":1312,"high":1410,"low":1312,"close":1344,"change":703,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1344},"2026-01-26",10.845,0.94,289400,{"date":1414,"open":1415,"high":1416,"low":1296,"close":1286,"change":616,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1286},"2026-01-23",10.9,10.935,-2.74,178500,{"date":1420,"open":1421,"high":1422,"low":1220,"close":1348,"change":354,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1348},"2026-01-22",11.08,11.24,-1,184000,{"date":1426,"open":1263,"high":1268,"low":1427,"close":1428,"change":269,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-21",10.825,11.04,1.47,173500,{"date":1432,"open":1275,"high":1262,"low":1302,"close":1212,"change":1074,"percent_change":1433,"volume":1051,"transactions":9,"vwap":1212},"2026-01-20",-2.42,{"date":1435,"open":1227,"high":1436,"low":1221,"close":1437,"change":364,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-16",11.34,11.15,-1.76,185300,{"date":1441,"open":1235,"high":1442,"low":1428,"close":1443,"change":1014,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-15",11.433,11.35,2.62,197800,{"date":1447,"open":1229,"high":1448,"low":1449,"close":1268,"change":504,"percent_change":1269,"volume":1450,"transactions":9,"vwap":1268},"2026-01-14",11.23,10.97,188700,{"date":1452,"open":1448,"high":1453,"low":1226,"close":1275,"change":504,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1275},"2026-01-13",11.3,-0.71,199700,{"date":1457,"open":1458,"high":1459,"low":1218,"close":1460,"change":1137,"percent_change":725,"volume":1461,"transactions":9,"vwap":1460},"2026-01-12",11.16,11.285,11.22,222700,{"date":1463,"open":1209,"high":1464,"low":1465,"close":1458,"change":72,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1458},"2026-01-09",11.215,10.85,1.92,194300,{"date":1469,"open":1306,"high":1240,"low":1306,"close":1226,"change":1382,"percent_change":1470,"volume":751,"transactions":9,"vwap":1226},"2026-01-08",2.15,{"date":1472,"open":1364,"high":1302,"low":1473,"close":1315,"change":615,"percent_change":688,"volume":1474,"transactions":9,"vwap":1315},"2026-01-07",10.685,230700,{"date":1476,"open":1477,"high":1465,"low":1478,"close":1294,"change":697,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1294},"2026-01-06",10.52,10.385,2.28,256100,{"date":1482,"open":1483,"high":1239,"low":1483,"close":1326,"change":72,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1326},"2026-01-05",10.33,2.03,280700,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1371,"change":877,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1371},"2026-01-02",10.46,10.25,-1.34,188300,{"date":1493,"open":1314,"high":1211,"low":1494,"close":1488,"change":412,"percent_change":756,"volume":1322,"transactions":9,"vwap":1488},"2025-12-31",10.44,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1359,"change":496,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1359},"2025-12-30",10.67,10.722,10.48,-1.69,119400,{"date":1503,"open":1287,"high":1287,"low":1497,"close":1239,"change":1340,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1239},"2025-12-29",-1.75,118800,{"date":1507,"open":1508,"high":1263,"low":1234,"close":1274,"change":306,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1274},"2025-12-26",10.75,1.3,132700,{"date":1512,"open":1308,"high":1513,"low":1514,"close":1344,"change":1007,"percent_change":870,"volume":1515,"transactions":9,"vwap":1344},"2025-12-24",10.745,10.57,65900,{"date":1517,"open":1349,"high":1289,"low":1488,"close":1308,"change":240,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1308},"2025-12-23",-1.12,238500,{"date":1521,"open":1220,"high":1267,"low":1289,"close":1315,"change":259,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1315},"2025-12-22",-1.2,220500,{"date":1525,"open":1460,"high":1460,"low":1287,"close":1465,"change":428,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1465},"2025-12-19",-3.73,460800,{"date":1529,"open":1453,"high":1530,"low":1448,"close":1531,"change":131,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-18",11.39,11.27,0.81,246500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1251,"change":1539,"percent_change":1540,"volume":878,"transactions":9,"vwap":1251},"2025-12-17",11.455,11.53,11.11,-0.23,-2.02,{"date":1542,"open":1543,"high":1544,"low":1245,"close":1545,"change":616,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-16",11.65,11.7,11.41,-2.56,464700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":703,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-15",11.62,11.73,11.56,11.71,0.86,256900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1022,"volume":1563,"transactions":9,"vwap":1561},"2025-12-12",11.6,11.74,11.54,11.61,0.08,147400,{"date":1565,"open":1545,"high":1543,"low":1545,"close":1537,"change":678,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1537},"2025-12-11",1.32,444500,{"date":1569,"open":1245,"high":1570,"low":1422,"close":1571,"change":486,"percent_change":860,"volume":1572,"transactions":9,"vwap":1571},"2025-12-10",11.48,11.38,228500,{"date":1574,"open":1210,"high":1575,"low":1210,"close":1227,"change":1007,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1227},"2025-12-09",11.43,1.16,140200,{"date":1579,"open":1580,"high":1530,"low":1581,"close":1262,"change":210,"percent_change":87,"volume":1582,"transactions":9,"vwap":1262},"2025-12-08",11.29,11.115,204800,{"date":1584,"open":1245,"high":1530,"low":1464,"close":1580,"change":232,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1580},"2025-12-05",0.62,237900,{"date":1588,"open":1453,"high":1571,"low":1458,"close":1460,"change":250,"percent_change":211,"volume":1589,"transactions":9,"vwap":1460},"2025-12-04",247000,{"date":1591,"open":1209,"high":1592,"low":1209,"close":1580,"change":116,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1580},"2025-12-03",11.4,3.2,278000,{"date":1596,"open":1226,"high":1597,"low":1306,"close":1228,"change":1137,"percent_change":598,"volume":1598,"transactions":9,"vwap":1228},"2025-12-02",10.99,226300,{"date":1600,"open":1302,"high":1209,"low":1256,"close":1212,"change":588,"percent_change":1074,"volume":1601,"transactions":9,"vwap":1212},"2025-12-01",198500,{"date":1603,"open":1597,"high":1218,"low":1212,"close":1604,"change":412,"percent_change":539,"volume":1605,"transactions":9,"vwap":1604},"2025-11-28",10.91,90500,{"date":1607,"open":1497,"high":1235,"low":1608,"close":1226,"change":808,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1226},"2025-11-26",10.415,1.77,413800,{"date":1612,"open":1494,"high":1287,"low":1494,"close":1364,"change":374,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1364},"2025-11-25",3.56,237500,{"date":1616,"open":1359,"high":1514,"low":1483,"close":1617,"change":504,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-24",10.39,-0.76,350000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-21",10.05,10.49,10.01,10.47,0.4,3.97,264700,{"date":1630,"open":1631,"high":1381,"low":1632,"close":1633,"change":1405,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-20",10.23,9.99,10.07,-1.66,270200,{"date":1637,"open":1373,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":814,"volume":1642,"transactions":9,"vwap":1640},"2025-11-19",10.285,10.115,10.24,-0.06,215500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1007,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-18",10.17,10.31,10.04,10.3,1.28,170400,{"date":1652,"open":1359,"high":1359,"low":1653,"close":1645,"change":659,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2025-11-17",10.095,-3.78,189100,{"date":1657,"open":1289,"high":1294,"low":1658,"close":1514,"change":1539,"percent_change":1659,"volume":1601,"transactions":9,"vwap":1514},"2025-11-14",10.485,-2.13,{"date":1661,"open":1415,"high":1449,"low":1294,"close":1295,"change":259,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1295},"2025-11-13",-1.19,238300,{"date":1665,"open":1315,"high":1240,"low":1315,"close":1348,"change":72,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1348},"2025-11-12",1.96,183900,{"date":1669,"open":1398,"high":1350,"low":1514,"close":1315,"change":269,"percent_change":821,"volume":1670,"transactions":9,"vwap":1315},"2025-11-11",171300,{"date":1672,"open":1623,"high":1398,"low":1673,"close":1296,"change":421,"percent_change":60,"volume":1674,"transactions":9,"vwap":1296},"2025-11-10",10.35,313400,{"date":1676,"open":1327,"high":1398,"low":1327,"close":1325,"change":703,"percent_change":1008,"volume":1677,"transactions":9,"vwap":1325},"2025-11-07",367600,{"date":1679,"open":1234,"high":1286,"low":1680,"close":1673,"change":781,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1673},"2025-11-06",10.14,-2.73,349400,{"date":1684,"open":1623,"high":1257,"low":1685,"close":1349,"change":421,"percent_change":1290,"volume":1686,"transactions":9,"vwap":1349},"2025-11-05",10.345,471500,{"date":1688,"open":1373,"high":1344,"low":1645,"close":1326,"change":1382,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1326},"2025-11-04",2.23,538600,{"date":1692,"open":1693,"high":1483,"low":1694,"close":1648,"change":1562,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1648},"2025-11-03",10.16,9.84,0.78,480300,{"date":1698,"open":1699,"high":1465,"low":1700,"close":1400,"change":1576,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1400},"2025-10-31",9.88,9.69,12.8,1406600,{"date":1704,"open":1705,"high":1706,"low":27,"close":1707,"change":438,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-30",9.38,9.43,9.06,-4.73,628100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":412,"percent_change":428,"volume":1716,"transactions":9,"vwap":1715},"2025-10-29",9.49,9.77,9.37,9.51,301400,{"date":1718,"open":1719,"high":1699,"low":1720,"close":1721,"change":296,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-28",9.76,9.52,9.55,-2.15,339600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1719,"change":950,"percent_change":651,"volume":1729,"transactions":9,"vwap":1719},"2025-10-27",9.46,9.78,9.372,348700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1726,"change":232,"percent_change":802,"volume":1735,"transactions":9,"vwap":1726},"2025-10-24",9.44,9.615,9.35,362400,{"date":1737,"open":1738,"high":1738,"low":1705,"close":1739,"change":1405,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-23",9.54,9.39,-1.78,140700,{"date":1743,"open":1720,"high":1744,"low":1712,"close":1745,"change":476,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-22",9.67,9.56,0.42,169900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1720,"change":189,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1720},"2025-10-21",9.45,9.58,9.404,0.32,139900,{"date":1756,"open":1706,"high":1751,"low":1757,"close":1712,"change":131,"percent_change":835,"volume":1758,"transactions":9,"vwap":1712},"2025-10-20",9.315,177300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":21,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-17",9.2,9.42,9.11,9.4,1.95,198200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-16",9.41,9.455,9.145,9.22,-0.22,-2.33,309800,{"date":1777,"open":1778,"high":1779,"low":1764,"close":1732,"change":877,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1732},"2025-10-15",9.62,9.81,-1.46,174800,{"date":1783,"open":1734,"high":1784,"low":1785,"close":1751,"change":325,"percent_change":22,"volume":1786,"transactions":9,"vwap":1751},"2025-10-14",9.675,9.33,200600,{"date":1788,"open":1714,"high":1789,"low":1790,"close":1726,"change":869,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1726},"2025-10-13",9.495,9.28,1.83,181800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":496,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-10",9.5,9.53,9.265,9.29,-1.9,187300,{"date":1802,"open":1796,"high":1803,"low":1706,"close":1804,"change":210,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-09",9.65,9.47,-0.94,274300,{"date":1808,"open":1798,"high":1809,"low":1810,"close":1745,"change":950,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1745},"2025-10-08",9.575,9.25,3.24,408500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":936,"percent_change":354,"volume":1819,"transactions":9,"vwap":1818},"2025-10-07",9.27,9.365,9.21,9.26,345200,{"date":1821,"open":1706,"high":1822,"low":1810,"close":1815,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1815},"2025-10-06",9.585,-0.15,-1.59,158800,{"date":1827,"open":1739,"high":1828,"low":1829,"close":1762,"change":189,"percent_change":1753,"volume":1830,"transactions":9,"vwap":1762},"2025-10-03",9.625,9.36,116000,{"date":1832,"open":1706,"high":1833,"low":1790,"close":1739,"change":615,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1739},"2025-10-02",9.494,-0.53,157000,{"date":1837,"open":1838,"high":1727,"low":1764,"close":1732,"change":413,"percent_change":1839,"volume":1781,"transactions":9,"vwap":1732},"2025-10-01",9.7,-2.68,{"date":1841,"open":1719,"high":1842,"low":1843,"close":1838,"change":504,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1838},"2025-09-30",9.805,9.605,-0.82,356400,{"date":1847,"open":1624,"high":1848,"low":1713,"close":1727,"change":1539,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1727},"2025-09-29",10.02,-2.3,190400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1624,"change":703,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1624},"2025-09-26",9.92,10.036,9.9,1.01,148900,{"date":1859,"open":1860,"high":1622,"low":1861,"close":1862,"change":259,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-25",10,9.89,9.91,-1.29,180500,{"date":1866,"open":1632,"high":1867,"low":1861,"close":1647,"change":1562,"percent_change":336,"volume":1868,"transactions":9,"vwap":1647},"2025-09-24",10.06,125500,{"date":1870,"open":1871,"high":1860,"low":1872,"close":1873,"change":1137,"percent_change":704,"volume":1874,"transactions":9,"vwap":1873},"2025-09-23",9.85,9.82,9.96,185500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1855,"change":936,"percent_change":285,"volume":1880,"transactions":9,"vwap":1855},"2025-09-22",9.86,9.95,9.835,143300,{"date":1882,"open":1378,"high":1378,"low":1883,"close":1862,"change":1773,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1862},"2025-09-19",9.855,-2.17,391500,{"date":1887,"open":1888,"high":1680,"low":1889,"close":1380,"change":167,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1380},"2025-09-18",9.94,9.83,2.01,202100,{"date":1893,"open":1848,"high":1894,"low":1862,"close":1895,"change":504,"percent_change":87,"volume":1896,"transactions":9,"vwap":1895},"2025-09-17",10.29,9.93,205000,{"date":1898,"open":1399,"high":1399,"low":1899,"close":1624,"change":259,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1624},"2025-09-16",9.87,-1.28,156300,{"date":1903,"open":1380,"high":1904,"low":1633,"close":1680,"change":305,"percent_change":167,"volume":1905,"transactions":9,"vwap":1680},"2025-09-15",10.27,149500,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1393,"change":1148,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1393},"2025-09-12",10.41,10.082,-2.97,133700,{"date":1913,"open":1393,"high":1325,"low":1393,"close":1379,"change":1753,"percent_change":651,"volume":1914,"transactions":9,"vwap":1379},"2025-09-11",190600,{"date":1916,"open":1908,"high":1379,"low":1917,"close":1387,"change":993,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1387},"2025-09-10",10.075,-3.16,189800,{"date":1921,"open":1625,"high":1658,"low":1381,"close":1494,"change":250,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1494},"2025-09-09",-0.67,235400,{"date":1925,"open":1494,"high":1288,"low":1926,"close":1320,"change":486,"percent_change":1366,"volume":1927,"transactions":9,"vwap":1320},"2025-09-08",10.37,327600,{"date":1929,"open":1908,"high":1234,"low":1321,"close":1488,"change":232,"percent_change":157,"volume":1930,"transactions":9,"vwap":1488},"2025-09-05",142500,{"date":1932,"open":1894,"high":1494,"low":1640,"close":1617,"change":808,"percent_change":957,"volume":1933,"transactions":9,"vwap":1617},"2025-09-04",317900,{"date":1935,"open":1359,"high":1936,"low":1372,"close":1937,"change":756,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-03",10.61,10.2,-3.59,462800,{"date":1941,"open":1320,"high":1936,"low":1942,"close":1234,"change":615,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1234},"2025-09-02",10.365,-0.47,190000,{"date":1946,"open":1364,"high":1313,"low":1947,"close":1286,"change":354,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1286},"2025-08-29",10.605,-1.02,140500,{"date":1951,"open":1344,"high":1294,"low":1326,"close":1350,"change":1137,"percent_change":101,"volume":1952,"transactions":9,"vwap":1350},"2025-08-28",184100,{"date":1954,"open":1477,"high":1280,"low":1477,"close":1239,"change":131,"percent_change":1316,"volume":1955,"transactions":9,"vwap":1239},"2025-08-27",86600,{"date":1957,"open":1499,"high":1306,"low":1958,"close":1398,"change":421,"percent_change":60,"volume":1959,"transactions":9,"vwap":1398},"2025-08-26",10.395,131400,{"date":1961,"open":1358,"high":1358,"low":1499,"close":1499,"change":364,"percent_change":1241,"volume":1962,"transactions":9,"vwap":1499},"2025-08-25",113000,{"date":1964,"open":1673,"high":1350,"low":1965,"close":1239,"change":1626,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1239},"2025-08-22",10.315,3.89,215300,{"date":1969,"open":1400,"high":1894,"low":1970,"close":1363,"change":231,"percent_change":703,"volume":1971,"transactions":9,"vwap":1363},"2025-08-21",10.135,137900,{"date":1973,"open":1320,"high":1320,"low":1399,"close":1904,"change":88,"percent_change":385,"volume":1974,"transactions":9,"vwap":1904},"2025-08-20",157300,{"date":1976,"open":1499,"high":1289,"low":1977,"close":1320,"change":232,"percent_change":157,"volume":1911,"transactions":9,"vwap":1320},"2025-08-19",10.445,{"date":1979,"open":1494,"high":1349,"low":1334,"close":1494,"change":305,"percent_change":808,"volume":1980,"transactions":9,"vwap":1494},"2025-08-18",173000,{"date":1982,"open":1514,"high":1514,"low":1334,"close":1983,"change":285,"percent_change":986,"volume":1984,"transactions":9,"vwap":1983},"2025-08-15",10.42,277700,{"date":1986,"open":1314,"high":1306,"low":1942,"close":1477,"change":1405,"percent_change":1824,"volume":1987,"transactions":9,"vwap":1477},"2025-08-14",205900,{"date":1989,"open":1926,"high":1315,"low":1646,"close":1289,"change":736,"percent_change":1990,"volume":1439,"transactions":9,"vwap":1289},"2025-08-13",2.99,{"date":1992,"open":1489,"high":1625,"low":1937,"close":1334,"change":624,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1334},"2025-08-12",2.17,257200,{"date":1996,"open":1997,"high":1363,"low":1998,"close":1693,"change":588,"percent_change":781,"volume":1317,"transactions":9,"vwap":1693},"2025-08-11",10.19,10.129,{"date":2000,"open":1483,"high":1685,"low":1645,"close":1997,"change":877,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1997},"2025-08-08",-1.36,148200,{"date":2004,"open":1483,"high":1625,"low":1640,"close":1483,"change":131,"percent_change":162,"volume":1667,"transactions":9,"vwap":1483},"2025-08-07",{"date":2006,"open":1926,"high":1617,"low":1333,"close":1640,"change":412,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1640},"2025-08-06",-0.39,218000,{"date":2010,"open":1623,"high":1623,"low":1904,"close":1363,"change":296,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1363},"2025-08-05",-2,206100,{"date":2014,"open":1325,"high":1234,"low":1894,"close":1623,"change":476,"percent_change":2015,"volume":1384,"transactions":9,"vwap":1623},"2025-08-04",0.38,{"date":2017,"open":1306,"high":1211,"low":2018,"close":1325,"change":678,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1325},"2025-08-01",10.145,1.46,401000,{"date":2022,"open":1379,"high":1312,"low":2023,"close":1648,"change":993,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1648},"2025-07-31",10.245,-3.1,356900,{"date":2027,"open":1286,"high":1220,"low":1398,"close":1286,"change":189,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1286},"2025-07-30",0.28,210400,{"date":2031,"open":1350,"high":1350,"low":1326,"close":1308,"change":615,"percent_change":1943,"volume":2032,"transactions":9,"vwap":1308},"2025-07-29",248900,{"date":2034,"open":1295,"high":1274,"low":2035,"close":1358,"change":240,"percent_change":200,"volume":2036,"transactions":9,"vwap":1358},"2025-07-28",10.534,195600,{"date":2038,"open":1301,"high":2039,"low":2040,"close":1294,"change":1562,"percent_change":802,"volume":2041,"transactions":9,"vwap":1294},"2025-07-25",10.915,10.523,211000,{"date":2043,"open":1220,"high":1220,"low":1289,"close":1289,"change":993,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1289},"2025-07-24",-2.99,316100,{"date":2047,"open":1415,"high":2048,"low":1332,"close":2049,"change":167,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-23",11.105,11.02,1.85,350500,{"date":2053,"open":1477,"high":1415,"low":1359,"close":1211,"change":2028,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1211},"2025-07-22",2.66,824100,{"date":2057,"open":1497,"high":1295,"low":1625,"close":1314,"change":210,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1314},"2025-07-21",-0.85,317200,{"date":2061,"open":1211,"high":1256,"low":1477,"close":1286,"change":250,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1286},"2025-07-18",-0.65,386000,{"date":2065,"open":1234,"high":1415,"low":1379,"close":1280,"change":325,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1280},"2025-07-17",1.13,342300,{"date":2069,"open":1625,"high":1358,"low":1926,"close":1234,"change":1007,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1234},"2025-07-16",1.24,532400,{"date":2073,"open":1287,"high":1287,"low":1325,"close":1325,"change":141,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1325},"2025-07-15",-3.15,498300,{"date":2077,"open":1263,"high":1218,"low":1289,"close":1257,"change":1405,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1257},"2025-07-14",-1.55,446800,{"date":2081,"open":1229,"high":1229,"low":1415,"close":1209,"change":1340,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1209},"2025-07-11",-1.7,204000,{"date":2085,"open":1247,"high":1575,"low":2086,"close":1437,"change":210,"percent_change":87,"volume":2087,"transactions":9,"vwap":1437},"2025-07-10",11.131,200100,{"date":2089,"open":1436,"high":2090,"low":1228,"close":1422,"change":936,"percent_change":210,"volume":2091,"transactions":9,"vwap":1422},"2025-07-09",11.405,458000,{"date":2093,"open":1258,"high":1453,"low":1226,"close":1245,"change":869,"percent_change":1085,"volume":2094,"transactions":9,"vwap":1245},"2025-07-08",564700,{"date":2096,"open":1443,"high":2097,"low":1416,"close":1421,"change":2007,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1421},"2025-07-07",11.44,-3.4,280900,{"date":2101,"open":1570,"high":2102,"low":1453,"close":2103,"change":231,"percent_change":131,"volume":2104,"transactions":9,"vwap":2103},"2025-07-03",11.55,11.47,145000,{"date":2106,"open":1545,"high":1560,"low":2107,"close":2108,"change":421,"percent_change":1008,"volume":2109,"transactions":9,"vwap":2108},"2025-07-02",11.245,11.46,326700,{"date":2111,"open":1604,"high":2108,"low":2112,"close":1443,"change":220,"percent_change":1179,"volume":2113,"transactions":9,"vwap":1443},"2025-07-01",10.905,400200,{"date":2115,"open":1220,"high":1229,"low":1604,"close":1218,"change":421,"percent_change":1856,"volume":2116,"transactions":9,"vwap":1218},"2025-06-30",273300,{"date":2118,"open":2049,"high":2119,"low":1274,"close":1415,"change":285,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1415},"2025-06-27",11.055,-0.91,458600,{"date":2123,"open":1256,"high":2124,"low":2125,"close":1240,"change":808,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1240},"2025-06-26",11.09,10.748,1.76,281800,{"date":2129,"open":1235,"high":1268,"low":1301,"close":1313,"change":1773,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1313},"2025-06-25",-1.99,336600,{"date":2133,"open":1275,"high":1422,"low":1449,"close":1246,"change":588,"percent_change":1074,"volume":2134,"transactions":9,"vwap":1246},"2025-06-24",369500,{"date":2136,"open":1229,"high":1275,"low":1398,"close":1268,"change":877,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1268},"2025-06-23",-1.25,783300,{"date":2140,"open":1379,"high":1436,"low":1646,"close":1262,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1262},"2025-06-20",0.91,8.84,727800,{"date":2145,"open":1489,"high":1673,"low":1645,"close":1894,"change":189,"percent_change":1014,"volume":2146,"transactions":9,"vwap":1894},"2025-06-18",155100,{"date":2148,"open":1483,"high":1494,"low":1399,"close":1373,"change":240,"percent_change":497,"volume":2149,"transactions":9,"vwap":1373},"2025-06-17",245300,{"date":2151,"open":1363,"high":1308,"low":1363,"close":1334,"change":421,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1334},"2025-06-16",1.07,333500,{"date":2155,"open":1288,"high":2156,"low":1373,"close":1904,"change":384,"percent_change":2157,"volume":1170,"transactions":9,"vwap":1904},"2025-06-13",11.0050001,-3.3,{"date":2159,"open":1313,"high":2160,"low":2161,"close":1312,"change":404,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1312},"2025-06-12",10.852,10.565,-2.57,256000,{"date":2165,"open":1228,"high":2119,"low":2166,"close":1415,"change":588,"percent_change":1074,"volume":2167,"transactions":9,"vwap":1415},"2025-06-11",10.755,629000,{"date":2169,"open":1220,"high":1218,"low":1344,"close":1348,"change":486,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1348},"2025-06-10",0.46,381100,{"date":2173,"open":1268,"high":1262,"low":2174,"close":1212,"change":1405,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1212},"2025-06-09",10.795,-1.54,395300,{"date":2178,"open":1209,"high":1421,"low":1427,"close":1235,"change":678,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1235},"2025-06-06",1.38,303000,{"date":2182,"open":1295,"high":1604,"low":1349,"close":1415,"change":131,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1415},"2025-06-05",0.83,466400,{"date":2186,"open":1280,"high":1263,"low":2187,"close":1313,"change":421,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1313},"2025-06-04",10.635,1.03,612000,{"date":2191,"open":1908,"high":1344,"low":1685,"close":1280,"change":1014,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1280},"2025-06-03",2.79,444400,{"date":2195,"open":1334,"high":2196,"low":1693,"close":1908,"change":210,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1908},"2025-06-02",10.505,-0.86,398700,{"date":2200,"open":2201,"high":1398,"low":2202,"close":1359,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1359},"2025-05-30",9.72,9.685,0.77,7.91,1010100,{"date":2207,"open":1855,"high":1862,"low":1705,"close":2208,"change":1405,"percent_change":782,"volume":2209,"transactions":9,"vwap":2208},"2025-05-29",9.73,361700,{"date":2211,"open":2212,"high":1895,"low":1700,"close":1855,"change":1007,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1855},"2025-05-28",9.75,1.33,270700,{"date":2216,"open":1772,"high":1727,"low":2217,"close":1713,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1713},"2025-05-27",9.17,0.64,7.01,378300,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-05-23",8.87,9.16,9.13,0.125,1.39,136400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":106,"volume":2236,"transactions":9,"vwap":2234},"2025-05-22",8.94,9.116,8.91,9.0050001,0.065,151200,{"date":2238,"open":1763,"high":2225,"low":2239,"close":2231,"change":1773,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2231},"2025-05-21",8.9,-2.4,177700,{"date":2243,"open":1810,"high":1810,"low":2244,"close":2224,"change":259,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2224},"2025-05-20",9.07,-1.4,207700,{"date":2248,"open":1706,"high":2249,"low":2250,"close":1798,"change":1539,"percent_change":1433,"volume":2251,"transactions":9,"vwap":1798},"2025-05-19",9.476,9.275,138000,{"date":2253,"open":1712,"high":1751,"low":1762,"close":1720,"change":476,"percent_change":1746,"volume":2254,"transactions":9,"vwap":1720},"2025-05-16",185100,{"date":2256,"open":1795,"high":1721,"low":2257,"close":2258,"change":607,"percent_change":296,"volume":2259,"transactions":9,"vwap":2258},"2025-05-15",9.344,9.48,187600,{"date":2261,"open":1764,"high":1778,"low":1829,"close":1795,"change":1137,"percent_change":2218,"volume":2262,"transactions":9,"vwap":1795},"2025-05-14",287500,{"date":2264,"open":1706,"high":2265,"low":1705,"close":1732,"change":231,"percent_change":421,"volume":2266,"transactions":9,"vwap":1732},"2025-05-13",9.555,215700,{"date":2268,"open":1790,"high":1750,"low":2269,"close":1706,"change":374,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1706},"2025-05-12",9.211,4.08,286900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1707,"change":486,"percent_change":598,"volume":2277,"transactions":9,"vwap":1707},"2025-05-09",9.02,9.14,8.95,193200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1007,"percent_change":2019,"volume":2284,"transactions":9,"vwap":2283},"2025-05-08",8.93,9.149,8.89,9.01,254400,{"date":2286,"open":2287,"high":2225,"low":2288,"close":2289,"change":210,"percent_change":1423,"volume":2290,"transactions":9,"vwap":2289},"2025-05-07",9.03,8.82,8.88,306800,{"date":2292,"open":2142,"high":2293,"low":2294,"close":2295,"change":1562,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-05-06",9.04,8.79,8.97,0.9,461900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2282,"change":1340,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2282},"2025-05-05",8.98,9.055,8.855,-2.09,386100,{"date":2306,"open":2307,"high":2308,"low":177,"close":2309,"change":384,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-02",9,9.195,9.08,-3.71,564100,{"date":2313,"open":2314,"high":1721,"low":2315,"close":1706,"change":1562,"percent_change":1554,"volume":2316,"transactions":9,"vwap":1706},"2025-05-01",9.32,9.229,369400,{"date":2318,"open":2314,"high":2319,"low":2320,"close":1734,"change":607,"percent_change":296,"volume":2321,"transactions":9,"vwap":1734},"2025-04-30",9.405,9.19,228400,{"date":2323,"open":1829,"high":1762,"low":1815,"close":1714,"change":607,"percent_change":296,"volume":2324,"transactions":9,"vwap":1714},"2025-04-29",122700,{"date":2326,"open":2327,"high":2328,"low":1815,"close":1739,"change":1074,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1739},"2025-04-28",9.63,9.655,-2.8,166800,{"date":2332,"open":1750,"high":2333,"low":2314,"close":2334,"change":21,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-04-25",9.68,9.66,1.9,164600,{"date":2338,"open":1715,"high":1715,"low":2339,"close":2258,"change":607,"percent_change":296,"volume":2340,"transactions":9,"vwap":2258},"2025-04-24",9.348,176600,{"date":181,"open":2342,"high":2343,"low":2319,"close":1795,"change":285,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1795},9.6,9.8,-1.04,182900]