[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LVLU":3,"homepage-market-summary":31,"stock-historical-LVLU":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LVLU","2026-10-06",{"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},"Lulu's Fashion Lounge Holdings, Inc. Common Stock","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Lulus Fashion Lounge Holdings Inc is a fashion brand serving Millennial and Gen Z women. Its products include Fall Dresses, Winter Dresses, Sweater Dresses, Short Dresses, Casual Dresses, Wedding Dresses, and Denims, among others. The company generates the majority of its revenue from customers based in the United States.","529","Chico, 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},12.935,13.01,13.24,11.8301,12.4,0.535,4.31,3088.964607,227,12.8194,32.319,4.26,147839.13329617062,30.9,1229,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":148,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},135421,49428813.590635,112.4,"2025-04-24",[184,185,194,204,213,224,234,244,255,264,273,283,294,304,314,325,334,345,355,366,376,385,395,406,415,426,437,446,457,468,478,488,499,510,521,530,540,550,561,571,580,590,599,608,619,628,638,649,660,671,681,692,702,711,721,732,743,750,758,767,775,782,791,796,802,808,814,816,823,829,838,846,853,859,864,869,878,886,895,904,912,920,927,935,943,949,956,964,970,978,984,991,997,1002,1007,1013,1018,1025,1030,1039,1047,1051,1057,1063,1069,1078,1083,1089,1095,1102,1110,1116,1120,1124,1132,1139,1147,1154,1161,1166,1174,1180,1189,1197,1204,1211,1215,1221,1229,1234,1242,1250,1257,1264,1272,1278,1286,1295,1301,1308,1314,1323,1330,1334,1339,1346,1354,1360,1367,1372,1379,1388,1395,1403,1407,1413,1421,1426,1433,1441,1448,1454,1458,1466,1473,1481,1489,1496,1503,1509,1517,1524,1532,1537,1545,1550,1557,1566,1575,1583,1590,1598,1605,1612,1617,1625,1633,1638,1645,1652,1659,1665,1673,1682,1690,1697,1703,1709,1713,1719,1726,1732,1737,1742,1747,1752,1760,1763,1768,1776,1781,1787,1794,1802,1808,1813,1822,1828,1832,1838,1843,1850,1857,1862,1869,1875,1882,1890,1896,1900,1904,1911,1916,1922,1927,1933,1937,1942,1948,1953,1960,1968,1974,1980,1984,1989,1995,1997,2003,2009,2014,2019,2024,2031,2035,2039,2043,2047,2051,2059,2064,2068,2073,2080,2088,2093,2099,2106,2111,2117,2125,2134,2139,2145,2152,2158,2165,2171,2175,2181,2187,2191,2196,2202,2208,2214,2219,2225,2230,2236,2242,2250,2257,2263,2270,2277,2284,2290,2295,2301,2307,2312,2320,2326,2331,2336,2342,2347,2352,2358,2363,2368,2371,2375,2380,2386,2390,2395,2401,2410,2413,2418,2423,2426,2430,2436,2441,2445,2452,2458,2462,2466,2472,2479,2485,2489,2496,2502,2506,2512,2520,2525,2530,2535,2539,2546,2550,2556,2560,2564,2571,2577,2580,2583,2587,2590,2595,2602,2605,2609,2616,2622,2627,2631,2636],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",13.53,11.5,-1.24,-9.09,28116.484104,1474,12.5205,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",13.87,13.425,13.64,-0.15,-1.09,5786.140287,525,13.7134,{"date":205,"open":206,"high":196,"low":16,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",13.23,13.79,1.03,8.07,10698.956089,1890,13.2112,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",11.45,12.79,11.445,12.76,1.43,12.62,4948.486298,324,12.1037,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",11.75,10.97,11.33,-0.31,-2.66,3629.318822,559,11.3473,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":133,"volume":241,"transactions":242,"vwap":243},"2026-09-28",11.38,12.055,11.265,11.64,0.1,9952.96109,937,11.5875,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",10.71,11.6,10.5,11.54,0.94,8.87,10952.561314,1090,10.935,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":153,"percent_change":261,"volume":262,"transactions":242,"vwap":263},"2026-09-24",10.44,10.74,10.2001,10.6,0.38,4174.256211,10.5351,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",11.09,10.56,-0.73,-6.47,11062.116021,4999,10.7879,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",11.56,12.775,11.29,-0.02,-0.18,38512.218691,2197,11.7963,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",10.35,11.67,10.07,11.31,1.3,12.99,21910.131231,1579,10.752,{"date":295,"open":287,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",10.9,9.96,10.01,-0.27,-2.63,52676.771439,2962,10.2581,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":261,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",9.87,10.45,9.85,10.28,3.84,25723.104005,828,10.1136,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",10.1,10.3,9.7101,9.9,-0.06,-0.6,66203.336888,1951,9.9611,{"date":326,"open":327,"high":327,"low":328,"close":297,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",10.2,9.1414,0.08,0.81,39029.649848,1393,9.7127,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",10.63,10.885,9.34,9.88,-0.765,-7.19,45590.946323,1142,10.2766,{"date":346,"open":347,"high":348,"low":248,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",10.91,11.0666,10.645,-0.26,-2.38,39351.6089,1458,10.7861,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",11.69,11.95,10.51,10.905,-0.915,-7.74,81198.387533,2039,11.097,{"date":367,"open":288,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",12.2199,11.2306,11.82,0.5,4.42,72158.500866,1614,11.5592,{"date":377,"open":226,"high":206,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",11.22,11.32,-0.62,-5.19,37371.908733,1477,11.741,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":329,"volume":392,"transactions":393,"vwap":394},"2026-09-04",12.09,13.05,11.74,11.94,0.01,73309.658909,1483,12.1715,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",11.18,12.61,11.0189,11.93,0.75,6.71,96123.276235,1805,11.8373,{"date":407,"open":408,"high":408,"low":409,"close":397,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",12.2,10.98,-0.94,-7.76,68680.1747,2031,11.6546,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",13.11,13.85,11.21,12.12,-1.16,-8.73,76208.352089,2130,11.9415,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",14.01,14.41,12.78,13.28,-0.87,-6.15,96384.506849,2952,13.6125,{"date":438,"open":430,"high":439,"low":430,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",15,14.15,0.98,7.44,143112.552011,11171,14.3232,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",13.03,14.2,12.96,13.17,-0.33,-2.44,44444.778166,1989,13.5329,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",13.72,14.64,12.865,13.5,-0.38,-2.74,50293.821419,1766,13.6445,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",13.27,14.9339,13.88,0.6,4.52,79888.020103,3344,14.1067,{"date":479,"open":480,"high":481,"low":482,"close":431,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",13.77,14.58,12.91,-0.74,-5.28,153227.206152,3066,13.7773,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",14.28,14.45,13.33,14.02,-0.885,-5.94,132361.977998,2714,13.9501,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",14.22,16.2901,13.955,14.905,-0.665,-4.27,65548.840476,2143,15.053,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",14.27,15.8,12.88,15.57,0.9505,6.5,37666.580053,1511,14.6965,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",15.03,14.6195,-0.4605,-3.05,2684.84961,298,14.7808,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",16,14.74,15.08,-1.19,-7.31,5650.873718,648,15.2969,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",15.75,16.27,15.62,0.82,5.31,16360.17594,2707,15.9299,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",16.4,17.75,14.5414,15.45,-1.49,-8.8,15316.257223,723,16.3458,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",19.25,16.76,16.94,-2.42,-12.5,23967.973258,1629,18.1635,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":54,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",18.425,19.98,19.36,2.6,7257.852609,731,19.3521,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",18.205,18.87,17.99,0.61,3.34,18814.833878,1434,18.3129,{"date":591,"open":592,"high":583,"low":532,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",17.19,18.26,0.915,5.28,48161.275735,1185,17.2043,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":526,"volume":605,"transactions":606,"vwap":607},"2026-08-06",17.94,18.92,17.345,-0.545,16956.713591,1932,17.9572,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",18.74,18.79,16.56,17.89,-0.85,-4.54,30528.700328,1994,17.7901,{"date":620,"open":621,"high":622,"low":623,"close":610,"change":153,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",18.765,19.4,18.17,0.21,44802.310744,2152,19.018,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",16.84,18.7,16.5601,2.4378,14.99,12092.240159,979,17.5718,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",16.24,16.68,15.745,16.2622,-0.4678,-2.8,5231.011235,578,16.0489,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",16.82,17.9,16.59,16.73,-0.25,-1.47,17030.603528,443,17.0133,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",17.2,17.3404,15.46,16.98,-0.58,-3.3,20776.541051,1172,16.7222,{"date":672,"open":593,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",18.66,17.045,17.56,-1.27,-6.74,7364.278917,895,17.7337,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",18.51,19.91,18.0863,18.83,-0.37,-1.93,11316.689523,743,18.851,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",18.03,19.2,16.65,0.7,3.78,12717.721499,490,18.3097,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":452,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",18.75,16.67,18.5,-1.75,18627.844038,1143,17.7632,{"date":712,"open":713,"high":714,"low":715,"close":686,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",16.44,20.2,15.88,2.45,14.96,79999.924703,1920,18.7179,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",16.5,17.9851,15.0301,16.38,-0.24,-1.44,52675.484014,2149,16.529,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",13,17.5,12.14,16.62,4.058,32.3,117512.880874,3873,15.66,{"date":744,"open":316,"high":745,"low":316,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",13.83,12.562,2.362,23.16,53300,{"date":751,"open":752,"high":753,"low":754,"close":327,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":327},"2026-07-16",10.38,10.95,9.52,-0.44,-4.14,9600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",8.69,11.272,8.35,10.64,1.35,14.53,59400,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",9.77,7.2,9.29,0.97,11.66,188400,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",8.28,8.32,-0.32,-3.7,497000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",8.5,9.68,8.04,8.64,0.135,1.59,10000,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-09",8.505,0,228,{"date":797,"open":798,"high":793,"low":798,"close":793,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":793},"2026-07-08",8.021,-0.145,-1.68,3100,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",8.65,-0.118,-1.35,3700,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",8.768,0.268,3.15,700,{"date":815,"open":784,"high":784,"low":784,"close":784,"change":794,"percent_change":794,"volume":794,"transactions":9,"vwap":784},"2026-07-02",{"date":817,"open":818,"high":784,"low":819,"close":784,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":784},"2026-07-01",8.125,7.765,0.25,3.03,16500,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":813,"transactions":9,"vwap":826},"2026-06-30",7.25,8.25,0.06,0.73,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",7.275,8.469,6.75,8.19,0.4,5.13,9900,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":841},"2026-06-26",7.43,7.79,7.31,0.365,4.92,11900,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",7.3,7.425,-0.245,-3.19,2700,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":813,"transactions":9,"vwap":856},"2026-06-24",7.68,7.67,0.194,2.59,{"date":860,"open":842,"high":861,"low":842,"close":861,"change":862,"percent_change":863,"volume":852,"transactions":9,"vwap":861},"2026-06-23",7.476,0.166,2.27,{"date":865,"open":866,"high":866,"low":842,"close":842,"change":299,"percent_change":867,"volume":868,"transactions":9,"vwap":842},"2026-06-22",7.82,-3.56,4600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",7.4,7.91,6.94,7.58,0.39,5.42,14600,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",7.37,7.74,7.19,-0.2,-2.71,16400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",7.86,8.14,7.38,7.39,-0.41,-5.26,9700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",7.887,8.155,7.36,7.8,0.12,1.56,8800,{"date":905,"open":906,"high":907,"low":908,"close":855,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":855},"2026-06-12",7.95,8.13,7.42,-0.185,-2.35,9400,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",7.99,8.24,7.865,-0.12,-1.5,3800,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":173,"volume":926,"transactions":9,"vwap":924},"2026-06-10",7.23,8.49,7.985,-0.057,8600,{"date":928,"open":929,"high":784,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",7.59,7.26,8.042,-0.258,-3.11,12900,{"date":936,"open":889,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",8.59,7.5,8.3,-0.3,-3.49,15700,{"date":944,"open":945,"high":946,"low":947,"close":945,"change":153,"percent_change":128,"volume":948,"transactions":9,"vwap":945},"2026-06-05",8.6,9.01,7.52,30500,{"date":950,"open":951,"high":945,"low":952,"close":953,"change":261,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-04",8.48,7.63,8.56,4.65,134100,{"date":957,"open":958,"high":959,"low":947,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",8.71,9.045,8.18,-0.55,-6.3,16300,{"date":965,"open":966,"high":966,"low":945,"close":967,"change":278,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",9,8.73,-0.23,4700,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",9.31,9.73,8.75,-0.66,-7.01,9100,{"date":979,"open":319,"high":319,"low":980,"close":981,"change":452,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",9.23,9.41,-3.39,6500,{"date":985,"open":986,"high":319,"low":987,"close":988,"change":989,"percent_change":229,"volume":990,"transactions":9,"vwap":988},"2026-05-28",9.875,9.6,9.74,-0.03,6300,{"date":992,"open":993,"high":769,"low":994,"close":769,"change":261,"percent_change":995,"volume":996,"transactions":9,"vwap":769},"2026-05-27",9.62,9.3,4.05,3200,{"date":998,"open":999,"high":999,"low":980,"close":1000,"change":794,"percent_change":794,"volume":1001,"transactions":9,"vwap":1000},"2026-05-26",9.78,9.39,4300,{"date":1003,"open":1004,"high":1000,"low":1004,"close":1000,"change":153,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1000},"2026-05-22",9.35,0.43,4400,{"date":1008,"open":319,"high":327,"low":1009,"close":1004,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1004},"2026-05-21",9.2,-0.53,-5.36,23200,{"date":1014,"open":1015,"high":319,"low":1015,"close":339,"change":828,"percent_change":1016,"volume":1017,"transactions":9,"vwap":339},"2026-05-20",9.25,7.98,3300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":452,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-19",10.05,9.034,9.15,-3.48,15000,{"date":1026,"open":306,"high":306,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":996,"transactions":9,"vwap":1027},"2026-05-18",9.48,-0.1,-1.04,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",9.61,9.915,9.57,9.58,-0.045,-0.47,6900,{"date":1040,"open":1041,"high":1042,"low":966,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",9.4,10.222,9.625,0.325,3.49,7800,{"date":1048,"open":1004,"high":754,"low":1049,"close":994,"change":794,"percent_change":794,"volume":1050,"transactions":9,"vwap":994},"2026-05-13",8.72,8400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":994,"change":321,"percent_change":1056,"volume":1046,"transactions":9,"vwap":994},"2026-05-12",9.66,9.8,9.12,-6.06,{"date":1058,"open":308,"high":1059,"low":973,"close":319,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":319},"2026-05-11",10.235,-0.29,-2.85,32800,{"date":1064,"open":1054,"high":1065,"low":1054,"close":1066,"change":240,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-08",10.665,10.19,0.99,3000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-07",10.12,10.26,9.925,10.09,-0.21,-2.04,6800,{"date":1079,"open":1034,"high":1080,"low":1034,"close":317,"change":901,"percent_change":1081,"volume":1082,"transactions":9,"vwap":317},"2026-05-06",10.48,1.18,13200,{"date":1084,"open":987,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":969,"transactions":9,"vwap":1085},"2026-05-05",10.18,9.198,0.3,3.04,{"date":1090,"open":1091,"high":1092,"low":993,"close":339,"change":1093,"percent_change":1094,"volume":894,"transactions":9,"vwap":339},"2026-05-04",10.69,10.78,-0.92,-8.52,{"date":1096,"open":1097,"high":419,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-01",10.67,10.8,-0.154,-1.41,10600,{"date":1103,"open":347,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",11,10.55,10.954,0.164,1.52,6400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":97,"percent_change":1115,"volume":845,"transactions":9,"vwap":1113},"2026-04-29",10.155,10.79,10,4.96,{"date":1117,"open":1105,"high":1105,"low":1118,"close":309,"change":299,"percent_change":1119,"volume":877,"transactions":9,"vwap":309},"2026-04-28",10.03,-2.56,{"date":1121,"open":973,"high":1104,"low":1032,"close":1105,"change":1122,"percent_change":317,"volume":1123,"transactions":9,"vwap":1105},"2026-04-27",0.985,18800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-04-24",9.33,9.565,9.28,0.175,1.86,7900,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1000,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1000},"2026-04-23",9.725,8.88,-0.42,-4.28,32200,{"date":1140,"open":1112,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",10.43,9.7,9.81,-0.69,-6.57,15200,{"date":1148,"open":1149,"high":1150,"low":1072,"close":248,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":248},"2026-04-21",11.44,12,-0.81,-7.16,26400,{"date":1155,"open":1156,"high":218,"low":1157,"close":288,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":288},"2026-04-20",9.245,9.18,2.31,25.67,97600,{"date":1162,"open":1163,"high":1163,"low":958,"close":966,"change":1164,"percent_change":90,"volume":1165,"transactions":9,"vwap":966},"2026-04-17",9.63,0.02,17000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1136,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-16",9.49,9.655,8.91,8.98,-4.47,31900,{"date":1175,"open":1176,"high":1041,"low":1177,"close":1041,"change":1178,"percent_change":1179,"volume":903,"transactions":9,"vwap":1041},"2026-04-15",8.86,8.609,0.37,4.1,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-14",8.745,9.305,8.722,9.03,0.27,3.08,11200,{"date":1190,"open":1176,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-13",9.08,8.47,8.76,-0.16,-1.79,6200,{"date":1198,"open":966,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-10",9.675,8.92,-0.36,-3.88,23900,{"date":1205,"open":1004,"high":1206,"low":1207,"close":1128,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1128},"2026-04-09",9.38,8.392,-0.07,-0.75,24200,{"date":1212,"open":1213,"high":1213,"low":1004,"close":1004,"change":1214,"percent_change":1087,"volume":1077,"transactions":9,"vwap":1004},"2026-04-08",10.0050001,0.028,{"date":1216,"open":752,"high":752,"low":994,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-07",9.322,-1.078,-10.37,17500,{"date":1222,"open":1223,"high":1150,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",11.48,10.182,10.4,-0.93,-8.21,10400,{"date":1230,"open":736,"high":1231,"low":1104,"close":228,"change":1232,"percent_change":1233,"volume":942,"transactions":9,"vwap":228},"2026-04-02",12.894,-1.335,-10.54,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":877,"transactions":9,"vwap":1239},"2026-04-01",12.59,13.212,12.255,12.665,-0.055,-0.43,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",11.25,13.51,12.72,0.62,5.12,64400,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-30",12.67,12.1,-0.57,-4.5,7000,{"date":1258,"open":1259,"high":1260,"low":1252,"close":1252,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1252},"2026-03-27",14,14.205,-1.25,-8.98,38800,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",13.54,14.91,13.92,0.09,0.65,14300,{"date":1273,"open":440,"high":440,"low":1274,"close":745,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":745},"2026-03-25",13.76,-0.28,-1.98,10300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":728,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-24",15.208,15.58,14.06,14.11,-9.26,39200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-23",15.575,16.87,14.05,15.55,-0.14,-0.89,70600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":371,"percent_change":1300,"volume":885,"transactions":9,"vwap":1298},"2026-03-20",15.02,15.69,14.7,3.29,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":299,"percent_change":707,"volume":1307,"transactions":9,"vwap":1306},"2026-03-19",15.13,16.028999,15.05,15.19,5000,{"date":1309,"open":1310,"high":664,"low":1245,"close":664,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":664},"2026-03-18",14.75,0.86,5.89,28600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-17",13.749,14.93,13.3,14.6,0.96,7.04,43800,{"date":1324,"open":1325,"high":1326,"low":1325,"close":198,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":198},"2026-03-16",13.6,14.365,-0.11,-0.8,35700,{"date":1331,"open":418,"high":418,"low":462,"close":1332,"change":1037,"percent_change":1333,"volume":996,"transactions":9,"vwap":1332},"2026-03-13",13.75,-3.31,{"date":1335,"open":1336,"high":717,"low":1337,"close":501,"change":1275,"percent_change":688,"volume":1338,"transactions":9,"vwap":501},"2026-03-12",14.23,13.74,118700,{"date":1340,"open":1298,"high":1298,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-11",14.24,14.5,-1.33,-8.4,10500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1349},"2026-03-10",14.69,15.83,13.433,2.54,19.11,28300,{"date":1355,"open":1356,"high":1266,"low":1356,"close":1357,"change":82,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-09",12.11,13.29,2.63,7400,{"date":1361,"open":1325,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-06",14.17,12.95,-0.97,-6.97,26100,{"date":1368,"open":491,"high":481,"low":1369,"close":1268,"change":779,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1268},"2026-03-05",13.69,-2.25,97100,{"date":1373,"open":1374,"high":1375,"low":1341,"close":1341,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1341},"2026-03-04",15.365,16.02,-0.91,-6.01,54300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-03",15.21,15.6,14.97,15.15,-0.48,-3.07,75600,{"date":1389,"open":555,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":911,"transactions":9,"vwap":1392},"2026-03-02",16.246,15.075,15.63,0.18,1.17,{"date":1396,"open":1397,"high":1398,"low":1399,"close":555,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":555},"2026-02-27",15.38,15.56,14.98,0.29,1.91,18100,{"date":1404,"open":460,"high":1405,"low":460,"close":1406,"change":892,"percent_change":300,"volume":1277,"transactions":9,"vwap":1406},"2026-02-26",15.295,15.16,{"date":1408,"open":1409,"high":1410,"low":1297,"close":515,"change":113,"percent_change":1411,"volume":1412,"transactions":9,"vwap":515},"2026-02-25",15.59,15.99,-1.08,66900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1416},"2026-02-24",14.66,15.74,14.507,0.78,5.21,25100,{"date":1422,"open":1423,"high":640,"low":1341,"close":717,"change":1275,"percent_change":1424,"volume":1425,"transactions":9,"vwap":717},"2026-02-23",15.24,-1.84,10700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1423,"change":666,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1423},"2026-02-20",15.93,16.42,14.43,-3.67,122700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1436},"2026-02-19",15.12,15.82,14.67,0.83,5.54,32600,{"date":1442,"open":1443,"high":532,"low":1444,"close":634,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":634},"2026-02-18",14.875,14.87,0.26,1.77,23000,{"date":1449,"open":1342,"high":523,"low":1450,"close":1451,"change":1393,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-17",14.33,14.73,1.24,25800,{"date":1455,"open":428,"high":1306,"low":1456,"close":1457,"change":54,"percent_change":1045,"volume":1062,"transactions":9,"vwap":1457},"2026-02-13",13.685,14.55,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1282,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1282},"2026-02-12",14.31,16.43,14.012,-0.46,-3.17,14400,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":453,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-11",17.32,14.3,14.52,-14.39,53800,{"date":1474,"open":1475,"high":1476,"low":723,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-10",17.69,18.35,16.96,-0.49,-2.81,47100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1151,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-09",17.8,19.1,16.33,17.45,-4.44,56600,{"date":1490,"open":1491,"high":593,"low":1492,"close":593,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":593},"2026-02-06",17.91,16.11,1.27,7.47,33900,{"date":1497,"open":1409,"high":1498,"low":1409,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-05",17,16.99,0.71,4.36,62200,{"date":1504,"open":1505,"high":1475,"low":523,"close":1506,"change":1241,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-04",16.2,16.28,-2.57,88700,{"date":1510,"open":1468,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-03",18.57,16.66,16.71,-0.61,-3.52,65900,{"date":1518,"open":1519,"high":1520,"low":1468,"close":1468,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1468},"2026-02-02",18.88,19.69,-1.3,-6.98,90400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":763,"volume":1531,"transactions":9,"vwap":1529},"2026-01-30",16.83,18.99,16.79,18.62,1.79,27300,{"date":1533,"open":653,"high":565,"low":1534,"close":1526,"change":1327,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1526},"2026-01-29",14.675,-0.65,41400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":565,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":565},"2026-01-28",19.07,19.93,15.72,-2.13,-11.17,53700,{"date":1546,"open":1547,"high":1547,"low":706,"close":1539,"change":1137,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1539},"2026-01-27",23.67,-18.33,66600,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1479,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-26",25.55,22.5,23.35,-10.74,71000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-23",20.73,26.19,19.21,26.16,4.61,21.39,136400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-22",27.5,29.74,20.47,21.55,-2.75,-11.32,191900,{"date":1576,"open":1577,"high":26,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-21",20.63,20,24.3,3.67,17.79,459200,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1577,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1577},"2026-01-20",13.63,21.44,6.13,42.28,167100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1342,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1342},"2026-01-16",13.55,15.29,13.35,0.66,4.77,119200,{"date":1599,"open":1600,"high":1601,"low":389,"close":1602,"change":1418,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-15",12.98,14.25,13.84,5.97,128100,{"date":1606,"open":1607,"high":1608,"low":773,"close":1609,"change":143,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-14",11.99,13.71,13.06,8.83,286000,{"date":1613,"open":1105,"high":1614,"low":359,"close":1150,"change":199,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1150},"2026-01-13",12.48,-1.23,693200,{"date":1618,"open":833,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-12",15.9,6.74,12.15,5.38,79.47,22908400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":128,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-09",6.3,6.83,6.05,6.77,7.46,31800,{"date":1634,"open":1603,"high":1627,"low":1635,"close":1627,"change":82,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1627},"2026-01-08",5.87,5.7,24700,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-07",5.35,5.96,0.32,5.67,12300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":329,"percent_change":1651,"volume":1402,"transactions":9,"vwap":1650},"2026-01-06",5.5,5.65,5.313,5.64,1.44,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":624,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-05",5.36,5.62,5.56,3.93,14700,{"date":1660,"open":595,"high":1661,"low":1662,"close":1640,"change":1663,"percent_change":1664,"volume":1345,"transactions":9,"vwap":1640},"2026-01-02",5.512,5.02,0.13,2.49,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-31",5.25,5.08,5.22,0.065,1.26,12200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-30",5.278,5.635,5.01,5.155,-0.253,-4.68,12600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1165,"transactions":9,"vwap":1687},"2025-12-29",5.27,5.661,5,5.408,-0.027,-0.5,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1370,"volume":852,"transactions":9,"vwap":1695},"2025-12-26",5.33,5.6,5.32,5.435,-0.125,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1656,"change":153,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1656},"2025-12-24",5.39,5.572,0.72,4100,{"date":1704,"open":1669,"high":1705,"low":1669,"close":1706,"change":1164,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-23",5.55,5.52,0.36,17300,{"date":1710,"open":1647,"high":1711,"low":546,"close":1647,"change":794,"percent_change":794,"volume":1712,"transactions":9,"vwap":1647},"2025-12-22",5.83,11700,{"date":1714,"open":1715,"high":1647,"low":1716,"close":1647,"change":1717,"percent_change":1718,"volume":1203,"transactions":9,"vwap":1647},"2025-12-19",5.086,5.04,0.35,6.8,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":1725,"volume":1046,"transactions":9,"vwap":1722},"2025-12-18",4.97,5.15,4.91,0.15,3,{"date":1727,"open":1662,"high":1728,"low":1729,"close":1686,"change":1028,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1686},"2025-12-17",5.037,4.9,-1.96,16700,{"date":1733,"open":1734,"high":836,"low":1729,"close":1735,"change":278,"percent_change":1736,"volume":942,"transactions":9,"vwap":1735},"2025-12-16",5.085,5.1,-0.39,{"date":1738,"open":1739,"high":1248,"low":844,"close":1248,"change":1740,"percent_change":1741,"volume":963,"transactions":9,"vwap":1248},"2025-12-15",5.05,-0.09,-1.73,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1419,"change":1736,"percent_change":1746,"volume":1447,"transactions":9,"vwap":1419},"2025-12-12",5.69,4.95,-6.96,{"date":1748,"open":1635,"high":1749,"low":1739,"close":1693,"change":299,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1693},"2025-12-11",5.88,-4.6,42300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1635,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1635},"2025-12-10",5.45,6.41,5.4,0.42,7.71,128500,{"date":1761,"open":876,"high":1647,"low":1686,"close":1754,"change":827,"percent_change":1762,"volume":1203,"transactions":9,"vwap":1754},"2025-12-09",1.11,{"date":1764,"open":1765,"high":1647,"low":1667,"close":1699,"change":1766,"percent_change":1767,"volume":822,"transactions":9,"vwap":1699},"2025-12-08",5.43,0.148,2.82,{"date":1769,"open":1692,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-05",5.358,5.185,5.242,-0.088,-1.65,18300,{"date":1777,"open":1778,"high":1756,"low":1662,"close":1692,"change":1779,"percent_change":1780,"volume":885,"transactions":9,"vwap":1692},"2025-12-04",5.023,0.165,3.19,{"date":1782,"open":1783,"high":1765,"low":1735,"close":1784,"change":1785,"percent_change":189,"volume":1786,"transactions":9,"vwap":1784},"2025-12-03",5.116,5.165,-0.065,12400,{"date":1788,"open":1789,"high":1790,"low":1677,"close":1791,"change":1792,"percent_change":1793,"volume":1644,"transactions":9,"vwap":1791},"2025-12-02",5.03,5.265,5.23,0.16,3.16,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1194,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-01",5.335,5.47,5.06,5.07,-3.06,21700,{"date":1803,"open":1804,"high":1756,"low":1791,"close":1791,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1791},"2025-11-28",5.345,-0.13,-2.43,4500,{"date":1809,"open":1810,"high":1811,"low":1654,"close":1654,"change":1812,"percent_change":614,"volume":1731,"transactions":9,"vwap":1654},"2025-11-26",5.41,5.58,-0.046,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-25",5.59,5.68,5.073,5.406,-0.099,-1.8,23700,{"date":1823,"open":1722,"high":1636,"low":1716,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-24",5.505,0.275,5.26,23100,{"date":1829,"open":1248,"high":1756,"low":1662,"close":1791,"change":1830,"percent_change":772,"volume":1831,"transactions":9,"vwap":1791},"2025-11-21",0.05,17600,{"date":1833,"open":1834,"high":1706,"low":1662,"close":1835,"change":1075,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-20",5.516,5.18,-3.9,17200,{"date":1839,"open":1699,"high":1840,"low":1729,"close":1699,"change":1028,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1699},"2025-11-19",5.8,-1.82,20000,{"date":1844,"open":1721,"high":1845,"low":1846,"close":1847,"change":39,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-18",6,4.89,5.49,11.81,55600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1723,"change":727,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1723},"2025-11-17",4.8,5.14,4.7,-4.66,46400,{"date":1858,"open":1754,"high":1859,"low":1722,"close":1722,"change":1860,"percent_change":1861,"volume":1371,"transactions":9,"vwap":1722},"2025-11-14",5.78,-0.56,-9.81,{"date":1863,"open":1864,"high":1865,"low":1686,"close":1866,"change":545,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-13",5.98,6.16,5.71,16.77,3704100,{"date":1870,"open":1852,"high":1686,"low":1871,"close":1846,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1846},"2025-11-12",4.652,0.23,4.94,782500,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1724,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-11",4.71,4.513,4.66,3.33,7700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":83,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-10",4.39,4.83,4.38,4.51,3.2,3900,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":989,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-07",4.4,4.37,-0.68,2800,{"date":1897,"open":474,"high":474,"low":1892,"close":1892,"change":1898,"percent_change":1899,"volume":1001,"transactions":9,"vwap":1892},"2025-11-06",-0.121,-2.68,{"date":1901,"open":1852,"high":1852,"low":1902,"close":1902,"change":1903,"percent_change":128,"volume":919,"transactions":9,"vwap":1902},"2025-11-05",4.521,0.021,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1254,"percent_change":1910,"volume":1131,"transactions":9,"vwap":1909},"2025-11-04",4.85,4.88,4.41,4.5,-11.24,{"date":1912,"open":1907,"high":1913,"low":1914,"close":1799,"change":1445,"percent_change":1810,"volume":1915,"transactions":9,"vwap":1799},"2025-11-03",5.37,4.63,8000,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1740,"percent_change":1424,"volume":1921,"transactions":9,"vwap":1920},"2025-10-31",4.67,4.86,4.81,1400,{"date":1923,"open":1686,"high":1789,"low":1729,"close":1729,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1729},"2025-10-30",-0.225,-4.39,4200,{"date":1928,"open":876,"high":1929,"low":1686,"close":1930,"change":1931,"percent_change":1932,"volume":1672,"transactions":9,"vwap":1930},"2025-10-29",5.625,5.125,-0.515,-9.13,{"date":1934,"open":1668,"high":1935,"low":1799,"close":1650,"change":835,"percent_change":952,"volume":1936,"transactions":9,"vwap":1650},"2025-10-28",5.685,55100,{"date":1938,"open":1789,"high":1939,"low":1723,"close":1939,"change":1872,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-27",5.24,4.59,29100,{"date":1943,"open":1944,"high":1789,"low":1944,"close":1677,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1677},"2025-10-24",4.575,0.57,12.84,29400,{"date":1949,"open":22,"high":1950,"low":27,"close":1951,"change":1269,"percent_change":1952,"volume":1712,"transactions":9,"vwap":1951},"2025-10-23",4.545,4.44,2.07,{"date":1954,"open":1955,"high":1852,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-22",4.64,4.35,-0.251,-5.46,14200,{"date":1961,"open":1962,"high":1907,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-21",4.78,4.592,4.601,-0.079,-1.69,18500,{"date":1969,"open":1563,"high":1877,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1440,"transactions":9,"vwap":1971},"2025-10-20",4.45,4.68,0.11,2.41,{"date":1975,"open":1976,"high":1977,"low":1909,"close":1978,"change":1060,"percent_change":1979,"volume":1447,"transactions":9,"vwap":1978},"2025-10-17",4.87,4.933,4.57,-5.97,{"date":1981,"open":1982,"high":1810,"low":954,"close":1919,"change":1194,"percent_change":851,"volume":1983,"transactions":9,"vwap":1919},"2025-10-16",4.99,146900,{"date":1985,"open":1986,"high":1744,"low":1919,"close":1662,"change":268,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1662},"2025-10-15",5.66,-12.7,46000,{"date":1990,"open":546,"high":1991,"low":1826,"close":1992,"change":1872,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-14",6.1,5.75,4.17,134500,{"date":1996,"open":1694,"high":1648,"low":1722,"close":1706,"change":1186,"percent_change":1853,"volume":1353,"transactions":9,"vwap":1706},"2025-10-13",{"date":1998,"open":1684,"high":1847,"low":1999,"close":1667,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1667},"2025-10-10",5.187,-0.01,-0.19,24600,{"date":2004,"open":2005,"high":2006,"low":1667,"close":1826,"change":452,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1826},"2025-10-09",5.46,5.546,-5.9,21800,{"date":2010,"open":1982,"high":2011,"low":1982,"close":1815,"change":39,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1815},"2025-10-08",5.726,11.58,53600,{"date":2015,"open":1976,"high":1739,"low":1976,"close":1677,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1677},"2025-10-07",0.07,1.42,6700,{"date":2020,"open":2021,"high":2021,"low":844,"close":1873,"change":1696,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1873},"2025-10-06",5.09,-2.47,8900,{"date":2025,"open":1686,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":240,"volume":2030,"transactions":9,"vwap":2028},"2025-10-03",5.101,4.962,5.065,0.005,16200,{"date":2032,"open":2033,"high":1722,"low":2033,"close":1798,"change":90,"percent_change":2034,"volume":1712,"transactions":9,"vwap":1798},"2025-10-02",4.79,4.55,{"date":2036,"open":1879,"high":1115,"low":1879,"close":2037,"change":83,"percent_change":148,"volume":2038,"transactions":9,"vwap":2037},"2025-10-01",4.84,29800,{"date":2040,"open":2041,"high":1686,"low":2042,"close":1854,"change":1194,"percent_change":75,"volume":1101,"transactions":9,"vwap":1854},"2025-09-30",4.802,4.683,{"date":2044,"open":1729,"high":2045,"low":1962,"close":1919,"change":1830,"percent_change":2046,"volume":1123,"transactions":9,"vwap":1919},"2025-09-29",5.0050001,1.04,{"date":2048,"open":2049,"high":2050,"low":1920,"close":1920,"change":1269,"percent_change":1401,"volume":837,"transactions":9,"vwap":1920},"2025-09-26",4.82,4.921,{"date":2052,"open":1723,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-25",4.98,4.684,4.72,-0.175,-3.58,11000,{"date":2060,"open":1723,"high":1677,"low":1596,"close":2061,"change":2062,"percent_change":229,"volume":2063,"transactions":9,"vwap":2061},"2025-09-24",4.895,-0.015,26700,{"date":2065,"open":2066,"high":1684,"low":2066,"close":1723,"change":820,"percent_change":1654,"volume":2067,"transactions":9,"vwap":1723},"2025-09-23",4.58,88200,{"date":2069,"open":2070,"high":1877,"low":1887,"close":1879,"change":989,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1879},"2025-09-22",4.6,-0.64,23300,{"date":2074,"open":2075,"high":1852,"low":2076,"close":2077,"change":2078,"percent_change":614,"volume":2079,"transactions":9,"vwap":2077},"2025-09-19",4.768,4.616,4.69,-0.04,18700,{"date":2081,"open":1885,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-18",4.879,4.48,4.73,-0.08,-1.66,57500,{"date":2089,"open":1970,"high":1735,"low":372,"close":1920,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1920},"2025-09-17",0.31,6.89,84700,{"date":2094,"open":1920,"high":2095,"low":372,"close":1909,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1909},"2025-09-16",4.985,-0.67,-12.96,160300,{"date":2100,"open":844,"high":2101,"low":2102,"close":2103,"change":1701,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-15",6.4,4.43,5.17,16.18,1722100,{"date":2107,"open":2070,"high":1962,"low":2108,"close":1970,"change":655,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1970},"2025-09-12",4.267,-5.32,54200,{"date":2112,"open":2113,"high":2033,"low":2114,"close":1854,"change":39,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1854},"2025-09-11",4.22,4.18,14.08,179600,{"date":2118,"open":995,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-10",4.19,4.01,4.12,0.095,2.36,17700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-09",3.79,4.11,3.691,4.025,-0.085,-2.07,151200,{"date":2135,"open":2136,"high":1640,"low":2137,"close":2128,"change":240,"percent_change":1664,"volume":2138,"transactions":9,"vwap":2128},"2025-09-08",3.888,3.76,675100,{"date":2140,"open":2141,"high":2142,"low":698,"close":2120,"change":1663,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2120},"2025-09-05",4.04,4.078,3.35,30300,{"date":2146,"open":2147,"high":2148,"low":1580,"close":2149,"change":1670,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-04",3.89,4.06,3.88,1.7,53400,{"date":2153,"open":2149,"high":2154,"low":2155,"close":2156,"change":1036,"percent_change":2157,"volume":911,"transactions":9,"vwap":2156},"2025-09-03",3.97,3.7,3.815,-1.17,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1208,"percent_change":2164,"volume":1947,"transactions":9,"vwap":2163},"2025-09-02",3.9,4.2,3.695,3.86,-1.78,{"date":2166,"open":2167,"high":2167,"low":2168,"close":1657,"change":655,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1657},"2025-08-29",4.23,3.92,-5.98,35200,{"date":2172,"open":954,"high":1971,"low":2114,"close":2114,"change":74,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2114},"2025-08-28",-10.87,58200,{"date":2176,"open":2177,"high":1854,"low":2178,"close":2077,"change":1247,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2077},"2025-08-27",4.09,4.085,15.23,96000,{"date":2182,"open":2148,"high":22,"low":2183,"close":2184,"change":1785,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-26",4.041,4.07,-1.57,15600,{"date":2188,"open":1884,"high":1884,"low":2148,"close":2189,"change":2062,"percent_change":1201,"volume":2190,"transactions":9,"vwap":2189},"2025-08-25",4.135,44200,{"date":2192,"open":2161,"high":2161,"low":2193,"close":2194,"change":2195,"percent_change":535,"volume":1842,"transactions":9,"vwap":2194},"2025-08-22",3.941,4.15,-0.05,{"date":2197,"open":2198,"high":1892,"low":2199,"close":2161,"change":917,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2161},"2025-08-21",4.32,4.14,-2.78,20200,{"date":2203,"open":2161,"high":2198,"low":2204,"close":2198,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2198},"2025-08-20",4.13,0.045,1.05,10900,{"date":2209,"open":1908,"high":1908,"low":2121,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-19",4.275,-0.095,-2.17,27400,{"date":2215,"open":2216,"high":1893,"low":2216,"close":1893,"change":82,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1893},"2025-08-18",3.91,8.44,92000,{"date":2220,"open":2221,"high":2222,"low":1580,"close":2223,"change":240,"percent_change":1351,"volume":2224,"transactions":9,"vwap":2223},"2025-08-15",3.82,4.035,4.03,54700,{"date":2226,"open":2227,"high":995,"low":2228,"close":1657,"change":624,"percent_change":1648,"volume":2229,"transactions":9,"vwap":1657},"2025-08-14",3.58,3.51,59800,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":329,"percent_change":2235,"volume":2174,"transactions":9,"vwap":2234},"2025-08-13",3.55,3.935,3.72,2.2,{"date":2237,"open":2238,"high":1580,"low":2239,"close":2240,"change":1164,"percent_change":160,"volume":2241,"transactions":9,"vwap":2240},"2025-08-12",3.59,3.5,3.64,11300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":113,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-11",3.75,3.987,3.28,3.62,-4.49,33800,{"date":2251,"open":2168,"high":2252,"low":2253,"close":2127,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2127},"2025-08-08",3.95,3.63,-0.22,-5.49,39900,{"date":2258,"open":2155,"high":1179,"low":2259,"close":2120,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2120},"2025-08-07",3.601,0.28,7.51,150300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":199,"percent_change":2269,"volume":1165,"transactions":9,"vwap":2268},"2025-08-06",3.77,3.81,3.71,3.73,-3.87,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2149,"change":2085,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2149},"2025-08-05",3.96,3.99,3.652,-2.02,115700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2272,"change":108,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2272},"2025-08-04",3.87,4.399,3.801,6.45,199600,{"date":2285,"open":2244,"high":2286,"low":2287,"close":2234,"change":1275,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2234},"2025-08-01",3.965,3.402,-7,113300,{"date":2291,"open":1888,"high":1596,"low":148,"close":2292,"change":401,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-31",4,23.08,933300,{"date":2296,"open":2247,"high":2247,"low":2297,"close":2298,"change":687,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-30",3.215,3.25,-10.22,44800,{"date":2302,"open":2244,"high":2303,"low":2304,"close":2247,"change":2001,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2247},"2025-07-29",3.809,3.45,-4.99,37900,{"date":2308,"open":2194,"high":2194,"low":2234,"close":2266,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2266},"2025-07-28",-0.4,-9.5,33300,{"date":2313,"open":2314,"high":1892,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-07-25",3.47,3.36,4.21,0.52,14.09,94800,{"date":2321,"open":2120,"high":2121,"low":2322,"close":2323,"change":1209,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-24",3.571,3.69,-16.89,200200,{"date":2327,"open":2328,"high":1873,"low":2194,"close":1951,"change":329,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1951},"2025-07-23",4.74,1.83,848800,{"date":2332,"open":2160,"high":1914,"low":2160,"close":1501,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1501},"2025-07-22",0.457,11.71,2504500,{"date":2337,"open":1993,"high":2102,"low":2279,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-21",3.903,-0.267,-6.4,70700,{"date":2343,"open":2344,"high":1908,"low":2184,"close":1993,"change":1075,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1993},"2025-07-18",4.3,-4.79,64800,{"date":2348,"open":1893,"high":2349,"low":2194,"close":1886,"change":779,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1886},"2025-07-17",4.755,-6.81,70200,{"date":2353,"open":546,"high":2354,"low":1918,"close":1854,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1854},"2025-07-16",5.34,-0.528,-10.1,806200,{"date":2359,"open":2077,"high":1840,"low":2077,"close":2360,"change":2361,"percent_change":987,"volume":2362,"transactions":9,"vwap":2360},"2025-07-15",5.228,0.458,97300,{"date":2364,"open":954,"high":2365,"low":1978,"close":1596,"change":1269,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1596},"2025-07-14",4.828,1.92,34800,{"date":2369,"open":2066,"high":1971,"low":2204,"close":1971,"change":1269,"percent_change":2370,"volume":1807,"transactions":9,"vwap":1971},"2025-07-11",1.96,{"date":2372,"open":474,"high":2373,"low":1892,"close":1940,"change":1724,"percent_change":2374,"volume":1447,"transactions":9,"vwap":1940},"2025-07-10",4.75,3.38,{"date":2376,"open":1887,"high":1729,"low":2377,"close":1951,"change":1740,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1951},"2025-07-09",4.08,-1.99,87100,{"date":2381,"open":1906,"high":2021,"low":2382,"close":2383,"change":687,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-08",4.227,4.53,-7.55,42900,{"date":2387,"open":2141,"high":1765,"low":2160,"close":1729,"change":545,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1729},"2025-07-07",20.1,119800,{"date":2391,"open":1909,"high":2392,"low":2244,"close":2377,"change":917,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2377},"2025-07-03",4.635,-2.86,49573,{"date":2396,"open":2397,"high":1845,"low":2398,"close":2161,"change":2399,"percent_change":2179,"volume":2400,"transactions":9,"vwap":2161},"2025-07-02",3.57,3.39,0.555,418560,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-01",4.905,8.4,3.3,3.645,-0.855,-19,440140,{"date":2411,"open":954,"high":2412,"low":1909,"close":1909,"change":827,"percent_change":764,"volume":1188,"transactions":9,"vwap":1909},"2025-06-30",4.935,{"date":2414,"open":1636,"high":1636,"low":1951,"close":1951,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1951},"2025-06-27",-0.825,-15.67,15760,{"date":2419,"open":2420,"high":2420,"low":1735,"close":1790,"change":1136,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1790},"2025-06-26",5.715,-7.39,10553,{"date":2424,"open":1935,"high":1627,"low":1756,"close":1935,"change":794,"percent_change":794,"volume":2425,"transactions":9,"vwap":1935},"2025-06-25",6667,{"date":2427,"open":2420,"high":1627,"low":2428,"close":1935,"change":794,"percent_change":794,"volume":2429,"transactions":9,"vwap":1935},"2025-06-24",5.565,4220,{"date":2431,"open":2432,"high":2433,"low":1929,"close":1935,"change":2434,"percent_change":1445,"volume":2435,"transactions":9,"vwap":1935},"2025-06-23",5.85,6.735,0.015,6527,{"date":2437,"open":833,"high":2438,"low":1643,"close":1643,"change":1411,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1643},"2025-06-20",6.78,-16,5653,{"date":2442,"open":906,"high":906,"low":2443,"close":833,"change":2407,"percent_change":1910,"volume":2444,"transactions":9,"vwap":833},"2025-06-18",6.675,5560,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":123,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-17",6.6,8.415,7.605,13.42,14040,{"date":2453,"open":2454,"high":770,"low":2455,"close":2456,"change":1036,"percent_change":2096,"volume":2457,"transactions":9,"vwap":2456},"2025-06-16",6.96,6.525,6.705,4093,{"date":2459,"open":2447,"high":2460,"low":2447,"close":833,"change":794,"percent_change":794,"volume":2461,"transactions":9,"vwap":833},"2025-06-13",7.17,1567,{"date":2463,"open":1758,"high":1758,"low":1627,"close":833,"change":1144,"percent_change":2464,"volume":2465,"transactions":9,"vwap":833},"2025-06-12",-9.27,3500,{"date":2467,"open":831,"high":442,"low":2468,"close":442,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":442},"2025-06-11",6.495,0.465,6.67,7227,{"date":2473,"open":2455,"high":938,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-06-10",6.39,6.975,0.795,12.86,20873,{"date":2480,"open":1627,"high":2447,"low":2481,"close":2482,"change":917,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-09",5.865,6.18,-1.9,6313,{"date":2486,"open":1845,"high":2468,"low":1845,"close":1627,"change":1779,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1627},"2025-06-06",2.69,4013,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":279,"percent_change":1061,"volume":2495,"transactions":9,"vwap":2494},"2025-06-05",6.36,6.405,5.925,6.135,1573,{"date":2497,"open":2493,"high":2498,"low":2493,"close":2499,"change":2500,"percent_change":2323,"volume":2501,"transactions":9,"vwap":2499},"2025-06-04",6.435,6.315,0.225,2380,{"date":2503,"open":2494,"high":2282,"low":1845,"close":2504,"change":1201,"percent_change":2505,"volume":2501,"transactions":9,"vwap":2504},"2025-06-03",6.09,-5.58,{"date":2507,"open":2508,"high":2282,"low":2509,"close":2282,"change":624,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2282},"2025-06-02",6.27,5.91,3.37,3847,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1075,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-30",6.105,6.72,5.415,6.24,-3.26,4940,{"date":2521,"open":2522,"high":2433,"low":2523,"close":2282,"change":794,"percent_change":794,"volume":2524,"transactions":9,"vwap":2282},"2025-05-29",6.54,6.045,5620,{"date":2526,"open":2527,"high":2475,"low":2528,"close":2282,"change":2434,"percent_change":1872,"volume":2529,"transactions":9,"vwap":2282},"2025-05-28",6.285,6.12,24253,{"date":2531,"open":2532,"high":2447,"low":2533,"close":2498,"change":1087,"percent_change":1846,"volume":2534,"transactions":9,"vwap":2498},"2025-05-27",5.94,5.79,5227,{"date":2536,"open":2537,"high":2537,"low":2533,"close":2494,"change":827,"percent_change":1067,"volume":2538,"transactions":9,"vwap":2494},"2025-05-23",6.195,1280,{"date":2540,"open":1749,"high":2541,"low":1636,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-22",6.15,6.075,-0.075,-1.22,2913,{"date":2547,"open":1650,"high":2541,"low":1705,"close":2541,"change":2548,"percent_change":359,"volume":2549,"transactions":9,"vwap":2541},"2025-05-21",0.585,10120,{"date":2551,"open":1636,"high":2552,"low":2516,"close":2428,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2428},"2025-05-20",6.06,-0.435,-7.25,3793,{"date":2557,"open":1929,"high":1845,"low":1705,"close":1845,"change":2558,"percent_change":2470,"volume":2559,"transactions":9,"vwap":1845},"2025-05-19",0.375,1753,{"date":2561,"open":2562,"high":2541,"low":1705,"close":1929,"change":1740,"percent_change":2185,"volume":2563,"transactions":9,"vwap":1929},"2025-05-16",5.595,3580,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2420,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2420},"2025-05-15",6.255,5.235,-0.585,-9.29,3173,{"date":2572,"open":2573,"high":2574,"low":2432,"close":1627,"change":2575,"percent_change":118,"volume":2576,"transactions":9,"vwap":1627},"2025-05-14",6.375,6.48,0.075,4840,{"date":2578,"open":1627,"high":2447,"low":1845,"close":2579,"change":1924,"percent_change":941,"volume":1068,"transactions":9,"vwap":2579},"2025-05-13",6.225,{"date":2581,"open":1845,"high":2447,"low":2432,"close":2282,"change":61,"percent_change":938,"volume":2582,"transactions":9,"vwap":2282},"2025-05-12",23120,{"date":2584,"open":2482,"high":1627,"low":1845,"close":1845,"change":940,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1845},"2025-05-09",-4.76,647,{"date":2588,"open":2482,"high":2498,"low":1845,"close":1627,"change":2434,"percent_change":108,"volume":2589,"transactions":9,"vwap":1627},"2025-05-08",2100,{"date":2591,"open":2541,"high":2592,"low":2541,"close":2527,"change":2575,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2527},"2025-05-07",6.615,1.21,4047,{"date":2596,"open":2597,"high":2598,"low":2541,"close":2599,"change":1740,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-06",6.165,6.42,6.21,-1.43,5647,{"date":2603,"open":1627,"high":2447,"low":2541,"close":1627,"change":794,"percent_change":794,"volume":2604,"transactions":9,"vwap":1627},"2025-05-05",5507,{"date":2606,"open":2592,"high":2607,"low":2541,"close":1627,"change":794,"percent_change":794,"volume":2608,"transactions":9,"vwap":1627},"2025-05-02",6.63,5127,{"date":2610,"open":2611,"high":2612,"low":2541,"close":1627,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1627},"2025-05-01",6.33,6.945,-0.255,-3.89,7200,{"date":2617,"open":2468,"high":2618,"low":2573,"close":2619,"change":827,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-04-30",7.125,6.555,0.92,6687,{"date":2623,"open":2624,"high":2618,"low":2492,"close":2468,"change":2613,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2468},"2025-04-29",7.065,-3.78,7553,{"date":2628,"open":2443,"high":2629,"low":2455,"close":833,"change":2548,"percent_change":1168,"volume":2630,"transactions":9,"vwap":833},"2025-04-28",7.155,6460,{"date":2632,"open":1845,"high":2633,"low":2432,"close":2597,"change":2575,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2597},"2025-04-25",6.81,1.23,5193,{"date":182,"open":2443,"high":2637,"low":2638,"close":2504,"change":2568,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2504},7.0050001,5.475,-8.76,91353]