[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTHS":3,"homepage-market-summary":30,"stock-historical-PTHS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTHS","2026-10-07",{"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},"Pelthos Therapeutics Inc.","NYSE American",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Pelthos Therapeutics Inc is a biopharmaceutical company committed to commercializing safe and efficacious therapeutic products to help patients with unmet treatment burdens. The Company currently has three U.S. Food and Drug Administration (FDA) approved products in its commercial portfolio, in various stages of commercialization, including ZELSUVMITM, XEPI, and XEGLYZE. The company operates in two reporting segments: the sale, promotion, and commercialization of approved commercial products, the Commercial Operations segment, and research and development activities related to developing a novel and proprietary class of NaV blockers that target the body's peripheral nervous system; and supportive activities to expand the NITRICIL nitric oxide-based technology.","92","Durham, NC",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.99,21.43,21.99,21.48,-0.49,-2.28,17663.044729,1011,21.5163,37.5,18.19,28649.483286250997,14.5,662,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},54.29,9,31856,11627430.304849,54.34,"2025-04-25",[184,185,195,203,213,223,233,243,253,262,273,284,294,305,315,326,337,347,357,368,379,390,400,411,422,432,443,454,465,476,487,498,509,519,530,541,550,560,570,580,589,599,608,618,627,638,649,660,670,680,690,699,709,719,729,738,749,758,765,772,779,788,792,800,807,813,819,826,833,840,847,854,863,869,875,883,890,896,905,911,917,923,930,937,942,947,954,961,967,975,982,990,997,1001,1008,1014,1019,1027,1031,1038,1045,1052,1060,1067,1074,1083,1091,1097,1104,1109,1116,1123,1129,1135,1141,1148,1154,1159,1163,1171,1177,1181,1184,1188,1193,1196,1201,1207,1214,1221,1226,1234,1239,1247,1252,1257,1261,1265,1270,1278,1285,1290,1295,1300,1307,1309,1314,1319,1322,1326,1331,1338,1342,1346,1352,1354,1359,1365,1374,1379,1385,1391,1396,1402,1409,1417,1423,1431,1437,1442,1446,1451,1455,1460,1466,1471,1478,1483,1489,1495,1500,1506,1513,1519,1523,1530,1535,1541,1548,1556,1563,1571,1577,1586,1592,1598,1605,1609,1612,1618,1622,1629,1636,1643,1648,1655,1660,1664,1670,1676,1681,1687,1695,1702,1709,1713,1720,1726,1731,1737,1742,1751,1759,1766,1774,1780,1788,1794,1799,1807,1813,1821,1828,1836,1841,1847,1852,1860,1865,1873,1879,1886,1890,1898,1904,1907,1913,1919,1923,1929,1935,1941,1945,1949,1955,1960,1965,1970,1976,1981,1986,1991,1996,2001,2009,2016,2022,2030,2035,2041,2045,2048,2054,2061,2067,2074,2080,2086,2093,2099,2106,2110,2115,2119,2124,2131,2136,2142,2149,2158,2167,2173,2179,2188,2193,2198,2203,2208,2214,2219,2225,2230,2235,2239,2244,2251,2256,2263,2270,2277,2283,2288,2295,2302,2310,2319,2327,2335,2343,2350,2358,2364,2371,2378,2382,2387,2392,2399,2405,2412,2416,2423,2428,2435,2440,2447,2453,2459,2464,2471,2477,2482,2488,2494,2497,2502,2508,2514,2518,2523,2528,2533,2536,2540,2545,2549,2553,2558,2562,2567,2571,2576,2581,2585,2588],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",20.51,22.5,20.5,0.98,4.78,42943.4283,6082,21.8803,{"date":196,"open":197,"high":198,"low":189,"close":189,"change":199,"percent_change":20,"volume":200,"transactions":201,"vwap":202},"2026-10-05",21.02,21.74,-0.1,69650.682174,3229,21.2869,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",20.11,21.18,20.6,0.25,1.23,22028.030811,635,20.701,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":52,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",21.11,21.23,20.165,20.35,-3.14,44590.030811,1279,20.6275,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",21.26,21.685,21.01,0.09,0.43,5453.0344,355,21.4417,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",21.2,21.69,20.92,-0.33,-1.55,9445.0344,660,21.3409,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",22.55,22.9,21.25,-0.94,-4.24,12007.629114,1257,22.243,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":45,"percent_change":248,"volume":259,"transactions":260,"vwap":261},"2026-09-25",22.66,22.92,22.15,22.19,14850.061786,888,22.4478,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",23.37,23.955,22.3,22.4,-1.12,-4.76,17445.8344,740,23.1007,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",23.38,24.3,23.14,23.52,0.28,1.2,34926.326,1303,23.897,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":228,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",22.7,23.44,22.42,23.24,0.39,43900.222065,905,22.9551,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",22.52,23.7001,22.463,23.15,0.5,2.21,16709.105473,866,22.8782,{"date":306,"open":307,"high":277,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",22.44,21.9577,22.65,0.27,1.21,33749.832285,1735,22.5902,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",20.04,22.445,19.5,22.38,2.96,15.24,30544.92078,1334,21.1251,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",20.29,21.12,18.205,19.42,-0.9,-4.43,63521.4051,1904,19.9689,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",21.5104,22.47,20.32,-1.62,-7.38,71508.3551,2412,21.508,{"date":348,"open":349,"high":350,"low":227,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",21.5,22.39,21.94,0.04,0.18,54623.11,1636,21.7408,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",22.62,23.12,21.21,21.9,-0.53,-2.36,18947.645362,775,21.9927,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",23.35,23.62,22.09,22.43,-0.99,-4.23,52589.144313,1143,22.7981,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",24.26,24.99,23.26,23.42,-1.13,-4.6,27488.5774,1094,24.242,{"date":391,"open":392,"high":393,"low":383,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",24.07,24.61,24.55,0.2,0.82,40715.0344,1174,23.9646,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",24.44,24.79,24.01,24.35,-0.01,-0.04,18796.0344,681,24.4429,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",25.18,25.6,24.06,24.36,-0.67,-2.68,43484.0344,1943,24.8606,{"date":423,"open":424,"high":425,"low":383,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",24.59,26.1,25.03,0.21,0.85,87877.070949,3630,25.3927,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",23.9,24.825,23.71,24.82,0.74,3.07,18645.068665,689,24.3235,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",24.16,25.9151,23.27,24.08,-0.65,-2.63,79242.0344,4038,24.4372,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",24.605,25.835,24,24.73,-0.27,-1.08,40909.0344,1311,24.6922,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",26.48,27.08,24.51,25,-1.78,-6.65,83493.634148,1945,25.9345,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",27.07,27.5,26.31,26.78,-0.42,-1.54,36434.498686,1736,26.9277,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",27.09,28.1703,25.97,27.2,0.58,2.18,50927.0344,2645,26.8145,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",25.52,27.23,24.65,26.62,1.11,4.35,151268.324347,6417,26.663,{"date":510,"open":511,"high":512,"low":470,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",26.41,28.4731,25.51,-1.15,-4.31,21635.6603,1085,26.305,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",26.03,27.315,25.86,26.66,0.84,3.25,24160.228882,956,26.6183,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",26.59,28.135,25.74,25.82,-0.29,-1.11,17784.214069,791,26.3222,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":427,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",25.69,27.46,26.11,0.81,21167.295375,1276,26.7255,{"date":551,"open":501,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",28.055,25.84,25.9,-1.6,-5.82,29254.876007,1579,26.8382,{"date":561,"open":562,"high":563,"low":564,"close":479,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",28,28.63,26.97,-1.45,-5.01,23287.012018,1040,27.8522,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":352,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",27.8,29.8,25.83,28.95,0.14,44124.162504,1820,28.3351,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":279,"percent_change":190,"volume":586,"transactions":587,"vwap":588},"2026-08-12",28.84,29.02,28.02,28.91,23511.815927,906,28.5578,{"date":590,"open":591,"high":592,"low":593,"close":563,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",28.88,29.08,28.3,-0.37,-1.28,37820.580386,1132,28.9114,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",28.2,29,0.64,2.26,21169.029299,839,28.6753,{"date":609,"open":610,"high":611,"low":584,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",29.31,29.49,28.36,-1.09,-3.7,42086.151012,1686,28.8955,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":88,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",28.01,29.52,29.45,3.19,75780.068728,1171,29.0625,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",26.88,28.9,26.825,28.54,1.84,6.89,59710.953672,1476,27.6672,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",27.24,28.2899,26.5,26.7,-0.14,-0.52,132725.890969,3352,27.4852,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",28.66,29.01,26.22,26.84,-1.82,-6.35,374479.538924,8375,27.5881,{"date":661,"open":662,"high":663,"low":664,"close":651,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",26.74,29.09,25.92,2.41,9.18,324265.714948,5966,27.6126,{"date":671,"open":511,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",27.87,25.96,26.25,0.51,1.98,166051,2995,26.6997,{"date":681,"open":682,"high":683,"low":684,"close":534,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",27,27.02,25.725,-2.03,-7.31,72326,2309,26.3181,{"date":691,"open":692,"high":672,"low":693,"close":694,"change":353,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",26.82,25.79,27.77,0.65,103872.63755,5080,26.9641,{"date":700,"open":701,"high":585,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",27.36,26.39,27.59,1.67,6.44,91403.073099,2101,27.5238,{"date":710,"open":711,"high":712,"low":713,"close":664,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",28.04,28.81,25.5501,-2.48,-8.73,206211.60606,3986,27.2638,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",26.6,28.4,25.33,1.93,7.29,21731.537122,1520,26.94,{"date":730,"open":731,"high":732,"low":554,"close":733,"change":734,"percent_change":565,"volume":735,"transactions":736,"vwap":737},"2026-07-22",27.38,27.75,26.47,-0.39,58900,3412,26.8091,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",27.15,27.85,26.14,26.86,-0.4,-1.47,66239,3446,27.2102,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":310,"percent_change":174,"volume":755,"transactions":756,"vwap":757},"2026-07-20",26.99,28.975,26.77,27.26,176045,5444,27.7438,{"date":759,"open":760,"high":761,"low":762,"close":751,"change":279,"percent_change":763,"volume":764,"transactions":9,"vwap":751},"2026-07-17",27.49,28.368,26.495,1.05,9900,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":20,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-16",26.9,28.35,26.71,-1.8,17900,{"date":773,"open":774,"high":775,"low":774,"close":492,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":492},"2026-07-15",25.19,28.51,1.8,7.09,34300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",25.75,26.195,24.925,25.4,-0.85,-3.24,50100,{"date":789,"open":682,"high":731,"low":790,"close":674,"change":101,"percent_change":385,"volume":791,"transactions":9,"vwap":674},"2026-07-13",24.6,42500,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",27.57,27.65,26.55,-0.61,-2.25,29800,{"date":801,"open":802,"high":768,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",26.8,27.16,-0.84,-3,9000,{"date":808,"open":470,"high":562,"low":809,"close":562,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":562},"2026-07-08",24.48,3.4,13.82,33500,{"date":814,"open":815,"high":816,"low":817,"close":790,"change":310,"percent_change":504,"volume":818,"transactions":9,"vwap":790},"2026-07-07",24.93,25.3,23.51,36600,{"date":820,"open":821,"high":642,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",26.23,24.33,-1.44,-5.59,8800,{"date":827,"open":828,"high":732,"low":784,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",27.63,25.77,-2.23,-7.96,27700,{"date":834,"open":835,"high":836,"low":760,"close":562,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":562},"2026-07-01",28.26,28.55,-0.26,-0.92,32000,{"date":841,"open":842,"high":843,"low":842,"close":835,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":835},"2026-06-30",27.53,29.094999,0.71,2.58,53000,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",29.76,27.55,-1.48,-5.1,27400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",28.795,29.29,28.505,29.030001,-0.18,-0.62,19600,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":300,"percent_change":868,"volume":853,"transactions":9,"vwap":866},"2026-06-25",28.86,29.21,27.89,1.74,{"date":870,"open":602,"high":871,"low":872,"close":873,"change":81,"percent_change":418,"volume":874,"transactions":9,"vwap":873},"2026-06-24",29.2,28.5,28.71,34600,{"date":876,"open":602,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",29.61,28.655,29.5,0.22,0.75,22200,{"date":884,"open":602,"high":885,"low":886,"close":887,"change":279,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",29.3,28.64,29.28,0.97,20700,{"date":891,"open":479,"high":602,"low":892,"close":602,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":602},"2026-06-18",27.030001,1.99,7.37,46200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",27.51,28.12,26.67,27.01,-1.01,-3.6,9200,{"date":906,"open":907,"high":872,"low":701,"close":584,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":584},"2026-06-16",27.95,1.52,5.74,21000,{"date":912,"open":562,"high":562,"low":913,"close":642,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":642},"2026-06-15",26.42,-1,-3.64,64700,{"date":918,"open":733,"high":919,"low":733,"close":479,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":479},"2026-06-12",27.554,-1.22,-4.25,1600,{"date":924,"open":732,"high":925,"low":479,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",28.74,28.72,1.3,4.74,41800,{"date":931,"open":682,"high":932,"low":933,"close":934,"change":935,"percent_change":724,"volume":936,"transactions":9,"vwap":934},"2026-06-10",27.66,26.95,27.42,0.52,32100,{"date":938,"open":767,"high":767,"low":767,"close":767,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":767},"2026-06-09",0.6,2.28,800,{"date":943,"open":781,"high":532,"low":781,"close":944,"change":881,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-08",26.3,2.94,1900,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",25.249,25.55,-0.31,-1.2,3600,{"date":955,"open":956,"high":957,"low":958,"close":523,"change":145,"percent_change":959,"volume":960,"transactions":9,"vwap":523},"2026-06-04",26.264,26.45,25.85,-0.08,6700,{"date":962,"open":963,"high":642,"low":964,"close":964,"change":121,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-03",26.21,25.88,-0.46,6900,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",26.73,25.91,26,-0.2,-0.76,6200,{"date":976,"open":977,"high":828,"low":978,"close":979,"change":460,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-01",26.61,26.17,26.2,-1.02,12500,{"date":983,"open":984,"high":985,"low":986,"close":733,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":733},"2026-05-29",26.049999,27.1,25.8,0.67,2.6,10400,{"date":991,"open":992,"high":481,"low":993,"close":986,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":986},"2026-05-28",26.32,25.685,-1.16,-4.3,5500,{"date":998,"open":584,"high":584,"low":802,"close":999,"change":45,"percent_change":95,"volume":1000,"transactions":9,"vwap":999},"2026-05-27",26.96,11000,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":675,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-26",26.09,27.9,27.17,1.91,10600,{"date":1009,"open":1010,"high":803,"low":1011,"close":524,"change":1012,"percent_change":342,"volume":1013,"transactions":9,"vwap":524},"2026-05-22",26.29,25.31,-0.44,12400,{"date":1015,"open":1016,"high":1017,"low":969,"close":985,"change":406,"percent_change":407,"volume":1018,"transactions":9,"vwap":985},"2026-05-21",27.12,27.47,14900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-05-20",27.059999,27.11,26.57,0.11,0.41,58700,{"date":1028,"open":742,"high":1029,"low":742,"close":682,"change":428,"percent_change":526,"volume":1030,"transactions":9,"vwap":682},"2026-05-19",27.433,61900,{"date":1032,"open":478,"high":478,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",24.475,26.15,-0.57,-2.13,27200,{"date":1039,"open":741,"high":741,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",25.64,26.72,-0.97,-3.5,8200,{"date":1046,"open":682,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1047},"2026-05-14",27.69,25.745,1.68,6.46,47400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",27.049999,29.637,26.01,-1.23,-4.52,44200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":640,"change":290,"percent_change":1065,"volume":1066,"transactions":9,"vwap":640},"2026-05-12",27.378,27.48,26.65,1.45,8600,{"date":1068,"open":816,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2026-05-11",26.85,25.28,1.355,5.31,81300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",25.165,25.665,24.63,25.495,0.465,1.86,14400,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",24.95,25.98,25.030001,0.03,0.12,7700,{"date":1092,"open":470,"high":1093,"low":1094,"close":470,"change":1095,"percent_change":1096,"volume":771,"transactions":9,"vwap":470},"2026-05-06",25.1,24.88,-0.45,-1.77,{"date":1098,"open":1099,"high":1100,"low":470,"close":1101,"change":1102,"percent_change":1103,"volume":825,"transactions":9,"vwap":1101},"2026-05-05",25.24,26.307,25.45,0.63,2.54,{"date":1105,"open":470,"high":1106,"low":437,"close":437,"change":860,"percent_change":1107,"volume":1108,"transactions":9,"vwap":437},"2026-05-04",25.049999,-0.72,11700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":470,"change":1114,"percent_change":1114,"volume":1115,"transactions":9,"vwap":470},"2026-05-01",25.245,25.25,24.96,0,18100,{"date":1117,"open":1118,"high":470,"low":1119,"close":470,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":470},"2026-04-30",24.98,24.89,-0.09,-0.36,13300,{"date":1124,"open":470,"high":1125,"low":1126,"close":1125,"change":1089,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",25.09,24.54,0.48,12600,{"date":1130,"open":1131,"high":979,"low":1132,"close":1133,"change":395,"percent_change":546,"volume":1134,"transactions":9,"vwap":1133},"2026-04-28",24.8,24.77,24.97,54400,{"date":1136,"open":1137,"high":1119,"low":1137,"close":1132,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1132},"2026-04-27",22.99,1.71,7.42,7800,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":644,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-24",22.73,23.3,23.059999,-0.6,14700,{"date":1149,"open":1150,"high":1151,"low":246,"close":1151,"change":395,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-23",23,23.2,0.87,12100,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1150,"change":1114,"percent_change":1114,"volume":1158,"transactions":9,"vwap":1150},"2026-04-22",23.22,22.93,19400,{"date":1160,"open":1150,"high":1151,"low":246,"close":1150,"change":1161,"percent_change":880,"volume":1162,"transactions":9,"vwap":1150},"2026-04-21",0.05,18700,{"date":1164,"open":1150,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-20",23.049999,22.91,22.95,-0.065,-0.28,13900,{"date":1172,"open":1173,"high":1173,"low":1157,"close":1174,"change":1175,"percent_change":71,"volume":1176,"transactions":9,"vwap":1174},"2026-04-17",23.25,23.014999,0.015,16700,{"date":1178,"open":1150,"high":1179,"low":1167,"close":1150,"change":1114,"percent_change":1114,"volume":1180,"transactions":9,"vwap":1150},"2026-04-16",23.1,24700,{"date":1182,"open":1150,"high":1165,"low":1150,"close":1150,"change":1114,"percent_change":1114,"volume":1183,"transactions":9,"vwap":1150},"2026-04-15",27900,{"date":1185,"open":1186,"high":1186,"low":1167,"close":1150,"change":1114,"percent_change":1114,"volume":1187,"transactions":9,"vwap":1150},"2026-04-14",23.46,11900,{"date":1189,"open":18,"high":299,"low":1190,"close":1150,"change":1191,"percent_change":1081,"volume":1192,"transactions":9,"vwap":1150},"2026-04-13",20.9,0.42,22000,{"date":1194,"open":299,"high":299,"low":1195,"close":1195,"change":1114,"percent_change":1114,"volume":175,"transactions":9,"vwap":1195},"2026-04-10",22.58,{"date":1197,"open":1198,"high":1198,"low":188,"close":1195,"change":116,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1195},"2026-04-09",22.985,-1.4,3300,{"date":1202,"open":458,"high":984,"low":1203,"close":246,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":246},"2026-04-08",22.88,0.16,0.7,18800,{"date":1208,"open":470,"high":733,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",22.72,22.74,-1.64,-6.73,34800,{"date":1215,"open":1216,"high":425,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-06",20.1,24.38,3.98,19.51,28700,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1223,"change":332,"percent_change":375,"volume":1225,"transactions":9,"vwap":1223},"2026-04-02",20.4,21.35,10000,{"date":1227,"open":1228,"high":318,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-01",21.34,20.85,21.3,0.29,1.38,8000,{"date":1235,"open":1236,"high":1237,"low":227,"close":227,"change":1238,"percent_change":1161,"volume":1200,"transactions":9,"vwap":227},"2026-03-31",21.46,22.35,0.01,{"date":1240,"open":1241,"high":349,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-30",21.229,20.908,21,-1.49,-6.63,2300,{"date":1248,"open":275,"high":971,"low":1249,"close":1249,"change":162,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-27",22.49,-1.1,4700,{"date":1253,"open":1254,"high":1210,"low":1255,"close":1210,"change":695,"percent_change":945,"volume":1256,"transactions":9,"vwap":1210},"2026-03-26",22.21,20.96,7900,{"date":1258,"open":329,"high":372,"low":1259,"close":372,"change":228,"percent_change":1025,"volume":1260,"transactions":9,"vwap":372},"2026-03-25",20.525,3800,{"date":1262,"open":1263,"high":188,"low":1263,"close":1263,"change":1114,"percent_change":1114,"volume":1264,"transactions":9,"vwap":1263},"2026-03-24",22,2600,{"date":1266,"open":1263,"high":1263,"low":1263,"close":1263,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1263},"2026-03-23",1.26,6.08,1200,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",22.54,19.975,20.74,-2.227,-9.7,7200,{"date":1279,"open":1085,"high":1085,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-19",21.235,22.967,-1.113,-4.62,8500,{"date":1286,"open":470,"high":470,"low":1287,"close":448,"change":1288,"percent_change":1289,"volume":1251,"transactions":9,"vwap":448},"2026-03-18",23.65,0.23,0.96,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":861,"volume":1294,"transactions":9,"vwap":1292},"2026-03-17",23.85,-0.15,900,{"date":1296,"open":1165,"high":424,"low":1165,"close":458,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":458},"2026-03-16",-0.5,-2.04,3400,{"date":1301,"open":957,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-13",29.25,24.5,1.25,5.38,13100,{"date":1308,"open":1173,"high":1173,"low":1173,"close":1173,"change":1114,"percent_change":1114,"volume":1114,"transactions":9,"vwap":1173},"2026-03-12",{"date":1310,"open":1173,"high":1173,"low":1173,"close":1173,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1173},"2026-03-11",-2.06,-8.14,1400,{"date":1315,"open":1316,"high":1011,"low":1316,"close":1011,"change":604,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1011},"2026-03-10",23.55,9.8,1100,{"date":1320,"open":1165,"high":1165,"low":1165,"close":1165,"change":1321,"percent_change":101,"volume":1269,"transactions":9,"vwap":1165},"2026-03-09",-0.07,{"date":1323,"open":1324,"high":360,"low":1324,"close":360,"change":844,"percent_change":1325,"volume":1264,"transactions":9,"vwap":360},"2026-03-06",23.11,3.17,{"date":1327,"open":278,"high":278,"low":1328,"close":1328,"change":1146,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-05",22.41,-2.61,3100,{"date":1332,"open":1333,"high":1333,"low":1150,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-04",24.47,23.01,-1.18,-4.88,6800,{"date":1339,"open":278,"high":1340,"low":278,"close":1341,"change":1088,"percent_change":1089,"volume":1200,"transactions":9,"vwap":1341},"2026-03-03",25.059999,24.19,{"date":1343,"open":944,"high":944,"low":445,"close":445,"change":1344,"percent_change":1345,"volume":1330,"transactions":9,"vwap":445},"2026-03-02",-2.2,-8.35,{"date":1347,"open":434,"high":682,"low":1173,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-27",26.36,3.36,14.61,19300,{"date":1353,"open":1150,"high":1150,"low":1150,"close":1150,"change":1114,"percent_change":1114,"volume":1114,"transactions":9,"vwap":1150},"2026-02-26",{"date":1355,"open":1356,"high":458,"low":1150,"close":1150,"change":157,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1150},"2026-02-25",23.82,-1.03,25300,{"date":1360,"open":1361,"high":289,"low":1334,"close":289,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":289},"2026-02-24",23.075001,-1.172,-4.8,4500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-23",23.58,24.7,23.16,24.412,1.172,5.04,6000,{"date":1375,"open":1179,"high":1376,"low":1377,"close":289,"change":504,"percent_change":1378,"volume":953,"transactions":9,"vwap":289},"2026-02-20",23.53,22.1,5.02,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1299,"transactions":9,"vwap":1382},"2026-02-19",20.84,22.13,2.53,12.91,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1246,"transactions":9,"vwap":1388},"2026-02-18",19.97,19.6,1.41,7.75,{"date":1392,"open":1393,"high":1393,"low":26,"close":26,"change":1394,"percent_change":1395,"volume":1200,"transactions":9,"vwap":26},"2026-02-17",20.234,-2.389,-11.61,{"date":1397,"open":370,"high":370,"low":189,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-13",20.579,-1.07,-4.94,9600,{"date":1403,"open":236,"high":1404,"low":349,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-12",22.605,21.649,-0.411,-1.86,7000,{"date":1410,"open":1411,"high":1412,"low":1263,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-11",22.355,22.645,22.059999,-0.445,-1.98,3000,{"date":1418,"open":18,"high":1419,"low":349,"close":1420,"change":1421,"percent_change":1422,"volume":1246,"transactions":9,"vwap":1420},"2026-02-10",22.678,22.505,0.425,1.92,{"date":1424,"open":320,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-09",22.56,21.8,22.08,-0.91,-3.96,5400,{"date":1432,"open":1433,"high":1144,"low":1433,"close":1137,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1137},"2026-02-06",22.25,-0.331,-1.42,6400,{"date":1438,"open":1439,"high":1439,"low":245,"close":1440,"change":1441,"percent_change":1161,"volume":1233,"transactions":9,"vwap":1440},"2026-02-05",23.87,23.321,0.011,{"date":1443,"open":458,"high":458,"low":1144,"close":1444,"change":1445,"percent_change":45,"volume":1408,"transactions":9,"vwap":1444},"2026-02-04",23.31,-0.05,{"date":1447,"open":1113,"high":1113,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1000,"transactions":9,"vwap":1448},"2026-02-03",23.36,-1.94,-7.67,{"date":1452,"open":1150,"high":816,"low":1150,"close":816,"change":1453,"percent_change":1454,"volume":1299,"transactions":9,"vwap":816},"2026-02-02",1.28,5.33,{"date":1456,"open":742,"high":682,"low":436,"close":1457,"change":1458,"percent_change":1459,"volume":1044,"transactions":9,"vwap":1457},"2026-01-30",24.02,-1.76,-6.83,{"date":1461,"open":1101,"high":1462,"low":393,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-29",25.78,1.09,4.41,5600,{"date":1467,"open":769,"high":769,"low":1468,"close":1468,"change":1469,"percent_change":1283,"volume":1470,"transactions":9,"vwap":1468},"2026-01-28",24.69,-1.195,12200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":1284,"transactions":9,"vwap":1474},"2026-01-27",24.76,25.885,24.49,1.365,5.57,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1313,"transactions":9,"vwap":1480},"2026-01-26",24.52,-0.23,-0.93,{"date":1484,"open":1150,"high":1485,"low":1150,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-23",24.75,0.4,1.64,7300,{"date":1490,"open":1491,"high":1491,"low":1361,"close":405,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":405},"2026-01-22",24.87,1.32,5.73,11300,{"date":1496,"open":1497,"high":1333,"low":267,"close":1498,"change":1499,"percent_change":87,"volume":1233,"transactions":9,"vwap":1498},"2026-01-21",22.81,23.030001,0.68,{"date":1501,"open":1179,"high":1502,"low":1237,"close":1237,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1237},"2026-01-20",23.805,-0.71,-3.08,13400,{"date":1507,"open":1508,"high":1509,"low":1145,"close":1145,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1145},"2026-01-16",25.32,25.7,-2.88,-11.1,17000,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":525,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-15",24.22,25.94,3.35,14200,{"date":1520,"open":1475,"high":1093,"low":1439,"close":1093,"change":1521,"percent_change":965,"volume":1522,"transactions":9,"vwap":1093},"2026-01-14",-0.115,7100,{"date":1524,"open":1525,"high":957,"low":1368,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-13",26.105,25.215,-0.335,-1.31,28100,{"date":1531,"open":425,"high":760,"low":1532,"close":950,"change":1533,"percent_change":565,"volume":1534,"transactions":9,"vwap":950},"2026-01-12",25.5,-0.375,36400,{"date":1536,"open":682,"high":795,"low":1509,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-09",25.925,-2.135,-7.61,27800,{"date":1542,"open":926,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":427,"volume":1547,"transactions":9,"vwap":1545},"2026-01-08",28.75,27.76,28.059999,0.06,18000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":562,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":562},"2026-01-07",28.58,29.725,27.72,0.56,2.04,21600,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":695,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-06",26.91,28.38,27.44,2.43,6600,{"date":1564,"open":1565,"high":1566,"low":1532,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-05",27.41,28.049999,26.79,-2.66,-9.03,11600,{"date":1572,"open":1573,"high":1573,"low":1574,"close":622,"change":239,"percent_change":1575,"volume":1576,"transactions":9,"vwap":622},"2026-01-02",30.99,27.25,-5,21300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-31",27.99,31.62,27.205,31,3.51,12.77,124000,{"date":1587,"open":1588,"high":760,"low":1589,"close":760,"change":1231,"percent_change":1590,"volume":1591,"transactions":9,"vwap":760},"2025-12-30",26.935,26.325,1.07,5700,{"date":1593,"open":414,"high":492,"low":1594,"close":492,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":492},"2025-12-29",25.27,1.49,5.8,8400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":81,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-26",26.4,26.98,25.71,-2.98,2200,{"date":1606,"open":1607,"high":532,"low":1608,"close":642,"change":106,"percent_change":471,"volume":1436,"transactions":9,"vwap":642},"2025-12-24",25.93,25.785,{"date":1610,"open":1086,"high":1601,"low":265,"close":1601,"change":880,"percent_change":396,"volume":1611,"transactions":9,"vwap":1601},"2025-12-23",30700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":1464,"volume":1488,"transactions":9,"vwap":1615},"2025-12-22",25.61,26.76,24.9,1.13,{"date":1619,"open":288,"high":913,"low":1382,"close":1620,"change":321,"percent_change":1621,"volume":799,"transactions":9,"vwap":1620},"2025-12-19",25.63,13.06,{"date":1623,"open":1263,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1624},"2025-12-18",22.67,21.97,0.32,1.43,14100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1237,"change":935,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1237},"2025-12-17",21.78,22.53,20.965,2.38,23600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":482,"percent_change":1642,"volume":1256,"transactions":9,"vwap":1641},"2025-12-16",22.2,22.405,21.37,21.83,-1.89,{"date":1644,"open":287,"high":809,"low":349,"close":1433,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1433},"2025-12-15",-0.74,-3.22,49800,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1137,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1137},"2025-12-12",25.38,22.75,-0.95,-3.97,22900,{"date":1656,"open":723,"high":723,"low":277,"close":1657,"change":613,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-11",23.94,-4.35,25100,{"date":1661,"open":1662,"high":642,"low":1087,"close":1087,"change":536,"percent_change":514,"volume":1663,"transactions":9,"vwap":1087},"2025-12-10",25.47,5800,{"date":1665,"open":562,"high":1666,"low":1508,"close":1508,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1508},"2025-12-09",28.49,-1.81,-6.67,11200,{"date":1671,"open":1672,"high":732,"low":1672,"close":1673,"change":1553,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-08",26.19,27.13,2.11,30600,{"date":1677,"open":1600,"high":1678,"low":1679,"close":1023,"change":427,"percent_change":1680,"volume":778,"transactions":9,"vwap":1023},"2025-12-05",27.073999,24.21,0.8,{"date":1682,"open":1683,"high":1684,"low":1333,"close":1348,"change":1204,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1348},"2025-12-04",25.35,30.68,0.61,23500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":979,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":979},"2025-12-03",26.34,27.93,23.95,1.06,4.22,62500,{"date":1696,"open":900,"high":933,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-02",21.61,25.14,-1.32,-4.99,58000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1449,"percent_change":1459,"volume":1708,"transactions":9,"vwap":1707},"2025-12-01",27.21,28.21,25.57,26.46,32700,{"date":1710,"open":1711,"high":865,"low":970,"close":722,"change":199,"percent_change":150,"volume":1712,"transactions":9,"vwap":722},"2025-11-28",28.48,31200,{"date":1714,"open":1715,"high":1716,"low":1662,"close":872,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":872},"2025-11-26",27.135,29.845,1.39,5.13,24100,{"date":1721,"open":1722,"high":1723,"low":1022,"close":1022,"change":482,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1022},"2025-11-25",28.15,28.77,-1.53,26500,{"date":1727,"open":964,"high":602,"low":964,"close":842,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":842},"2025-11-24",2.13,8.39,17500,{"date":1732,"open":682,"high":1733,"low":1734,"close":784,"change":903,"percent_change":1735,"volume":1736,"transactions":9,"vwap":784},"2025-11-21",28.31,25.39,-12.41,19000,{"date":1738,"open":1739,"high":1739,"low":721,"close":602,"change":902,"percent_change":1740,"volume":1741,"transactions":9,"vwap":602},"2025-11-20",30.73,-3.37,30500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-19",31.6,31.65,27.065001,30.01,-1.815,-5.7,38000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":333,"volume":1758,"transactions":9,"vwap":1756},"2025-11-18",32.0099983,32.51,29.89,31.825,-1.475,16200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":951,"percent_change":838,"volume":1765,"transactions":9,"vwap":1764},"2025-11-17",33.049999,34.68,29.65,33.3,17700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1399,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-14",33,35,28.495,33.61,-3.09,42100,{"date":1775,"open":1776,"high":1776,"low":583,"close":1762,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1762},"2025-11-13",36.75,-2.72,-7.27,47700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1783},"2025-11-12",34.11,37.4,32.6,4.4,13.33,131300,{"date":1789,"open":1768,"high":1790,"low":1791,"close":1768,"change":914,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1768},"2025-11-11",33.33,31.83,-2.94,23700,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":744,"percent_change":994,"volume":1675,"transactions":9,"vwap":1798},"2025-11-10",34.55,32.79,34,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-07",37.14,30.675,34.4,-3.02,-8.07,49900,{"date":1808,"open":1809,"high":25,"low":1810,"close":1811,"change":1191,"percent_change":1812,"volume":1284,"transactions":9,"vwap":1811},"2025-11-06",36.87,35.951,37.42,1.14,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1816},"2025-11-05",34.74,37,34.63,2.25,6.47,11400,{"date":1822,"open":1798,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1823},"2025-11-04",34.75,33.332,0.54,1.58,10900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":311,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-03",32.817,34.79,32.5,34.21,3.67,22300,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1768,"change":162,"percent_change":1840,"volume":1128,"transactions":9,"vwap":1768},"2025-10-31",32.78,33.295,-0.75,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":881,"percent_change":1846,"volume":1192,"transactions":9,"vwap":1844},"2025-10-30",31.21,33.25,30.030001,2.31,{"date":1848,"open":1849,"high":1832,"low":1849,"close":1832,"change":1161,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1832},"2025-10-29",32.381,0.15,2100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1389,"volume":1859,"transactions":9,"vwap":1857},"2025-10-28",32.11,32.98,31.36,32.45,0.45,3900,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":72,"percent_change":1595,"volume":1299,"transactions":9,"vwap":1864},"2025-10-27",33.117,31.95,32,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-24",34.237,34.902,31.53,-3.12,-9,9100,{"date":1874,"open":1875,"high":1769,"low":1771,"close":1876,"change":1487,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-23",34.080002,34.65,4.97,10800,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":974,"transactions":9,"vwap":1883},"2025-10-22",29.78,33.99,33.0099983,2.01,6.48,{"date":1887,"open":1888,"high":1888,"low":836,"close":1582,"change":1297,"percent_change":1889,"volume":862,"transactions":9,"vwap":1582},"2025-10-21",32.060001,-1.59,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1893},"2025-10-20",28.456,31.5,28.22,2.5,8.62,12000,{"date":1899,"open":1900,"high":1901,"low":1900,"close":602,"change":300,"percent_change":1902,"volume":1903,"transactions":9,"vwap":602},"2025-10-17",26.53,29.44,1.75,17400,{"date":1905,"open":898,"high":872,"low":1560,"close":872,"change":1152,"percent_change":1906,"volume":1555,"transactions":9,"vwap":872},"2025-10-16",3.15,{"date":1908,"open":564,"high":1909,"low":978,"close":828,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":828},"2025-10-15",28.11,0.803,2.99,17300,{"date":1914,"open":1915,"high":1673,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1897,"transactions":9,"vwap":1916},"2025-10-14",22.48,26.827,3.687,15.93,{"date":1920,"open":1921,"high":264,"low":1145,"close":277,"change":121,"percent_change":645,"volume":1922,"transactions":9,"vwap":277},"2025-10-13",23.201,3200,{"date":1924,"open":1925,"high":470,"low":383,"close":383,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":383},"2025-10-10",24.72,-1.74,-6.96,31000,{"date":1930,"open":767,"high":767,"low":1931,"close":470,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":470},"2025-10-09",24.545,-2.14,-7.89,24500,{"date":1936,"open":1937,"high":1937,"low":664,"close":1938,"change":449,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-08",27.45,27.14,-2.34,4200,{"date":1942,"open":741,"high":741,"low":751,"close":1943,"change":965,"percent_change":1944,"volume":1940,"transactions":9,"vwap":1943},"2025-10-07",27.79,-1.63,{"date":1946,"open":562,"high":1947,"low":971,"close":1947,"change":208,"percent_change":1948,"volume":825,"transactions":9,"vwap":1947},"2025-10-06",28.25,0.89,{"date":1950,"open":501,"high":1951,"low":1064,"close":562,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":562},"2025-10-03",28.8,1.377,5.17,11800,{"date":1956,"open":1957,"high":728,"low":664,"close":1958,"change":1959,"percent_change":1199,"volume":1251,"transactions":9,"vwap":1958},"2025-10-02",26.49,26.623,-0.377,{"date":1961,"open":919,"high":1962,"low":1963,"close":682,"change":914,"percent_change":1964,"volume":960,"transactions":9,"vwap":682},"2025-10-01",28.040001,26.83,-3.57,{"date":1966,"open":1967,"high":1968,"low":1041,"close":562,"change":1969,"percent_change":1668,"volume":771,"transactions":9,"vwap":562},"2025-09-30",29.48,29.732,-2,{"date":1971,"open":1798,"high":1798,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-29",30,-3.8,-11.24,16300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1553,"percent_change":1049,"volume":1018,"transactions":9,"vwap":1979},"2025-09-26",32.545,33.8,31.059999,{"date":1982,"open":1983,"high":1983,"low":1854,"close":1984,"change":1985,"percent_change":1642,"volume":1373,"transactions":9,"vwap":1984},"2025-09-25",33.45,33.24,-0.64,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":959,"percent_change":157,"volume":1859,"transactions":9,"vwap":1989},"2025-09-24",33.22,33.88,33.205,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1680,"percent_change":665,"volume":1013,"transactions":9,"vwap":1995},"2025-09-23",33.16,33.98,33.96,{"date":1997,"open":1832,"high":1998,"low":1999,"close":1993,"change":1985,"percent_change":1642,"volume":2000,"transactions":9,"vwap":1993},"2025-09-22",33.79,32.17,14500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1979,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1979},"2025-09-19",33.73,33.87,32.86,0.49,1.47,55100,{"date":2010,"open":2011,"high":1882,"low":1972,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-18",32.24,33.31,0.62,1.9,22600,{"date":2017,"open":1864,"high":1768,"low":2018,"close":2019,"change":987,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-17",31.475,32.69,2.09,18300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1044,"transactions":9,"vwap":2027},"2025-09-16",32.42,32.495,31.43,32.02,-0.98,-2.97,{"date":2031,"open":1768,"high":1768,"low":2032,"close":1768,"change":675,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1768},"2025-09-15",32.22,1.57,8300,{"date":2036,"open":2037,"high":1844,"low":2038,"close":2039,"change":2006,"percent_change":2040,"volume":1401,"transactions":9,"vwap":2039},"2025-09-12",32.81,32.269,32.49,1.53,{"date":2042,"open":2043,"high":1768,"low":2043,"close":1864,"change":174,"percent_change":2044,"volume":1663,"transactions":9,"vwap":1864},"2025-09-11",31.25,3.23,{"date":2046,"open":2047,"high":1832,"low":1582,"close":1582,"change":1035,"percent_change":1667,"volume":1122,"transactions":9,"vwap":1582},"2025-09-10",31.71,{"date":2049,"open":573,"high":1832,"low":575,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-09",31.57,-0.59,-1.83,21500,{"date":2055,"open":2056,"high":2039,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":1669,"transactions":9,"vwap":2058},"2025-09-08",30.07,29.82,32.16,3.94,13.96,{"date":2062,"open":1893,"high":2063,"low":562,"close":1894,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1894},"2025-09-05",32.281,-4.27,-13.14,25900,{"date":2068,"open":2069,"high":2039,"low":2070,"close":2039,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2039},"2025-09-04",29.99,27.82,4.69,16.87,25800,{"date":2075,"open":790,"high":1972,"low":2076,"close":572,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":572},"2025-09-03",24.345,5.34,23.78,27000,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":1251,"transactions":9,"vwap":2083},"2025-09-02",26.02,22.46,-1.191,-5.04,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":1604,"transactions":9,"vwap":2090},"2025-08-29",22.083,24.29,23.651,0.661,2.88,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1137,"change":2098,"percent_change":1504,"volume":1604,"transactions":9,"vwap":1137},"2025-08-28",23.115,23.4,22.040001,-0.73,{"date":2100,"open":2101,"high":1679,"low":1915,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-27",23.465,23.72,0.985,4.33,7600,{"date":2107,"open":257,"high":1167,"low":257,"close":2108,"change":2109,"percent_change":603,"volume":1318,"transactions":9,"vwap":2108},"2025-08-26",22.735,0.145,{"date":2111,"open":2112,"high":2113,"low":349,"close":2114,"change":228,"percent_change":1486,"volume":1465,"transactions":9,"vwap":2114},"2025-08-25",21.62,23.74,22.59,{"date":2116,"open":227,"high":245,"low":1243,"close":188,"change":763,"percent_change":2117,"volume":2118,"transactions":9,"vwap":188},"2025-08-22",4.9,4000,{"date":2120,"open":2121,"high":2121,"low":187,"close":2122,"change":352,"percent_change":2123,"volume":946,"transactions":9,"vwap":2122},"2025-08-21",21.87,21.45,0.19,{"date":2125,"open":187,"high":2126,"low":187,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-20",21.54,21.41,0.9,4.39,5200,{"date":2132,"open":2133,"high":1243,"low":2134,"close":187,"change":1840,"percent_change":2135,"volume":1330,"transactions":9,"vwap":187},"2025-08-19",20.73,20.315,-3.53,{"date":2137,"open":2138,"high":2139,"low":2140,"close":225,"change":2141,"percent_change":1627,"volume":966,"transactions":9,"vwap":225},"2025-08-18",21.08,21.36,20.2,0.3,{"date":2143,"open":2144,"high":2145,"low":2144,"close":1255,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1255},"2025-08-15",18.95,21.49,2,10.55,25200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-14",18.59,19.2,18.2,18.96,0.78,4.29,3700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-13",17.54,18.68,16.5,18.18,-0.82,-4.32,15400,{"date":2168,"open":2169,"high":331,"low":2170,"close":2171,"change":1114,"percent_change":1114,"volume":2172,"transactions":9,"vwap":2171},"2025-08-12",18.36,17.95,19,13000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2171,"change":407,"percent_change":45,"volume":2178,"transactions":9,"vwap":2171},"2025-08-11",18.67,19.41,18.37,15200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-08",19.02,19.59,18.51,19.040001,-0.89,-4.47,20300,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":1120,"percent_change":1095,"volume":1187,"transactions":9,"vwap":2192},"2025-08-07",20,18.25,19.93,{"date":2194,"open":1243,"high":1243,"low":1219,"close":2195,"change":2028,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-06",20.02,-4.67,18500,{"date":2199,"open":2200,"high":2200,"low":2201,"close":1243,"change":1114,"percent_change":1114,"volume":2202,"transactions":9,"vwap":1243},"2025-08-05",21.15,20.15,2700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1243,"change":2109,"percent_change":1205,"volume":1122,"transactions":9,"vwap":1243},"2025-08-04",20.89,21.251,19.95,{"date":2209,"open":2176,"high":2210,"low":2176,"close":2211,"change":2212,"percent_change":2213,"volume":2000,"transactions":9,"vwap":2211},"2025-08-01",21.1,20.855,-0.295,-1.39,{"date":2215,"open":2216,"high":362,"low":2217,"close":2200,"change":1985,"percent_change":1792,"volume":2218,"transactions":9,"vwap":2200},"2025-07-31",21.32,20.375,10100,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":38,"percent_change":914,"volume":2224,"transactions":9,"vwap":2223},"2025-07-30",19.81,21.82,21.79,7400,{"date":2226,"open":18,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":2051,"volume":1518,"transactions":9,"vwap":2227},"2025-07-29",22.01,19.89,-0.13,{"date":2231,"open":2145,"high":258,"low":2232,"close":2233,"change":1850,"percent_change":1499,"volume":2234,"transactions":9,"vwap":2233},"2025-07-28",20.788,22.14,12300,{"date":2236,"open":18,"high":18,"low":2237,"close":18,"change":406,"percent_change":1445,"volume":2238,"transactions":9,"vwap":18},"2025-07-25",20.7,10200,{"date":2240,"open":2222,"high":1638,"low":2241,"close":1263,"change":2242,"percent_change":2243,"volume":960,"transactions":9,"vwap":1263},"2025-07-24",20.43,0.13,0.59,{"date":2245,"open":2246,"high":309,"low":2247,"close":2121,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2121},"2025-07-23",20.55,20.066999,1.37,6.68,15500,{"date":2252,"open":2253,"high":1230,"low":2253,"close":189,"change":2254,"percent_change":2255,"volume":1518,"transactions":9,"vwap":189},"2025-07-22",19.01,0.66,3.33,{"date":2257,"open":341,"high":2258,"low":2259,"close":2260,"change":965,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-21",20.65,19.1,19.84,-2.27,15800,{"date":2264,"open":2265,"high":1263,"low":2266,"close":2267,"change":2052,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-18",21.77,18.985,20.3,-8.27,34900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1382,"change":2275,"percent_change":2276,"volume":1611,"transactions":9,"vwap":1382},"2025-07-17",21.13,22.695,19.895,1.955,9.69,{"date":2278,"open":2279,"high":1243,"low":2280,"close":2281,"change":2282,"percent_change":1058,"volume":812,"transactions":9,"vwap":2281},"2025-07-16",20.31,19.07,20.175,-0.955,{"date":2284,"open":2285,"high":18,"low":2286,"close":2272,"change":972,"percent_change":248,"volume":2287,"transactions":9,"vwap":2272},"2025-07-15",20.68,20.395,12900,{"date":2289,"open":2290,"high":1150,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-14",17.51,21.33,3.01,16.43,60600,{"date":2296,"open":1093,"high":944,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-11",17.19,18.32,-8.16,-30.82,176900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":467,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":467},"2025-07-10",17,30.24,16.2,10.01,60.78,760500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-09",19.3,20.97,16.094,16.47,-3.41,-17.15,66400,{"date":2320,"open":264,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-08",24.385,17.5,19.88,-6.07,-23.39,203600,{"date":2328,"open":2329,"high":177,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-07",17.8,16.55,25.95,9.765,60.33,1821800,{"date":2336,"open":2337,"high":2329,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-03",16,13.881,16.185,-0.315,-1.91,13500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2162,"change":2348,"percent_change":2349,"volume":1540,"transactions":9,"vwap":2162},"2025-07-02",14.85,17.53,13.76,3,22.22,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2128,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-01",14,14.8,12.3,13.5,7.14,19480,{"date":2359,"open":2352,"high":2360,"low":2361,"close":2362,"change":332,"percent_change":1668,"volume":2363,"transactions":9,"vwap":2362},"2025-06-30",15.3,12.5,12.6,30360,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2355,"change":776,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2355},"2025-06-27",11.4,18.8,11.21,15.38,175990,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":199,"percent_change":785,"volume":2377,"transactions":9,"vwap":2376},"2025-06-26",11.6,11.93,11.3,11.7,3290,{"date":2379,"open":2380,"high":2381,"low":2375,"close":2380,"change":1161,"percent_change":229,"volume":175,"transactions":9,"vwap":2380},"2025-06-25",11.8,12.25,{"date":2383,"open":2384,"high":2354,"low":2376,"close":2385,"change":1161,"percent_change":229,"volume":2386,"transactions":9,"vwap":2385},"2025-06-24",11.95,11.75,2060,{"date":2388,"open":2380,"high":2389,"low":2390,"close":2376,"change":395,"percent_change":868,"volume":2391,"transactions":9,"vwap":2376},"2025-06-23",12.2,11.2,2440,{"date":2393,"open":2380,"high":2394,"low":2395,"close":2396,"change":1297,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-06-20",11.82,11.49,11.5,-4.17,1980,{"date":2400,"open":2401,"high":2402,"low":2373,"close":2401,"change":106,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-06-18",12,12.67,-3.85,2240,{"date":2406,"open":2407,"high":2408,"low":2376,"close":2409,"change":279,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-06-17",12.69,13,12.48,2.3,2660,{"date":2413,"open":2354,"high":2414,"low":2373,"close":2389,"change":1321,"percent_change":1035,"volume":2415,"transactions":9,"vwap":2389},"2025-06-16",12.8,1610,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":385,"percent_change":2422,"volume":1373,"transactions":9,"vwap":2421},"2025-06-13",13.4,13.6,11.9,12.27,-8.43,{"date":2424,"open":2419,"high":2425,"low":2426,"close":2418,"change":199,"percent_change":1645,"volume":2427,"transactions":9,"vwap":2418},"2025-06-12",13.7,13.09,2960,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2355,"change":2243,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2355},"2025-06-11",12.7,13.8,12.51,4.57,11280,{"date":2436,"open":2380,"high":2437,"low":2396,"close":1384,"change":546,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1384},"2025-06-10",13.9,6.69,16370,{"date":2441,"open":2442,"high":2443,"low":2366,"close":2444,"change":1205,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-09",11.65,13.1,12.1,6.14,18310,{"date":2448,"open":2449,"high":2396,"low":2450,"close":2366,"change":695,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2366},"2025-06-06",10.8,10.69,6.05,5420,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":1445,"percent_change":965,"volume":2458,"transactions":9,"vwap":2457},"2025-06-05",11,10.6,10.75,2910,{"date":2460,"open":2456,"high":2455,"low":2461,"close":2449,"change":1486,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2449},"2025-06-04",10.43,3.85,2560,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":395,"percent_change":2470,"volume":430,"transactions":9,"vwap":2469},"2025-06-03",10.5,10.7,10,10.4,1.96,{"date":2472,"open":178,"high":2469,"low":178,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-02",10.2,0.95,10.27,4240,{"date":2478,"open":2456,"high":2456,"low":2479,"close":2480,"change":162,"percent_change":450,"volume":2481,"transactions":9,"vwap":2480},"2025-05-30",9.1,9.25,3470,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2484,"change":1293,"percent_change":239,"volume":2487,"transactions":9,"vwap":2484},"2025-05-29",9.5,9.65,9.38,1640,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2485,"change":1445,"percent_change":645,"volume":2493,"transactions":9,"vwap":2485},"2025-05-28",9.7,9.95,9.21,1630,{"date":2495,"open":2473,"high":2466,"low":2490,"close":2490,"change":1114,"percent_change":1114,"volume":2496,"transactions":9,"vwap":2490},"2025-05-27",2730,{"date":2498,"open":2499,"high":2500,"low":2479,"close":2490,"change":2242,"percent_change":2501,"volume":2493,"transactions":9,"vwap":2490},"2025-05-23",9.31,10.08,1.36,{"date":2503,"open":2504,"high":2504,"low":2499,"close":2505,"change":238,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-22",10.1,9.57,-3.33,1220,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":744,"percent_change":2513,"volume":946,"transactions":9,"vwap":2512},"2025-05-21",10.3,9.66,9.9,-3.88,{"date":2515,"open":2466,"high":2147,"low":2490,"close":2510,"change":972,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2510},"2025-05-20",-1.9,1810,{"date":2519,"open":2520,"high":2390,"low":2520,"close":2466,"change":300,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2466},"2025-05-19",9.6,5,5240,{"date":2524,"open":2504,"high":2466,"low":2525,"close":2468,"change":1486,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2468},"2025-05-16",9.67,4.17,3560,{"date":2529,"open":2468,"high":2530,"low":2531,"close":2520,"change":914,"percent_change":2532,"volume":1736,"transactions":9,"vwap":2520},"2025-05-15",10.19,9.2,-9.43,{"date":2534,"open":2531,"high":2455,"low":2479,"close":2456,"change":199,"percent_change":1482,"volume":2535,"transactions":9,"vwap":2456},"2025-05-14",72950,{"date":2537,"open":2510,"high":2538,"low":2510,"close":2467,"change":199,"percent_change":1482,"volume":2539,"transactions":9,"vwap":2467},"2025-05-13",11.44,11070,{"date":2541,"open":2466,"high":2542,"low":2543,"close":2449,"change":972,"percent_change":655,"volume":2544,"transactions":9,"vwap":2449},"2025-05-12",10.9,9.51,16020,{"date":2546,"open":2390,"high":2375,"low":2473,"close":2455,"change":972,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2455},"2025-05-09",-1.79,3570,{"date":2550,"open":2396,"high":2396,"low":2542,"close":2390,"change":2141,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2390},"2025-05-08",2.75,6310,{"date":2554,"open":2555,"high":2556,"low":2466,"close":2542,"change":101,"percent_change":418,"volume":2557,"transactions":9,"vwap":2542},"2025-05-07",11.1,11.62,3010,{"date":2559,"open":2401,"high":2401,"low":2555,"close":2390,"change":2560,"percent_change":2561,"volume":2557,"transactions":9,"vwap":2390},"2025-05-06",-0.7,-5.88,{"date":2563,"open":2564,"high":2564,"low":2380,"close":2420,"change":2560,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2420},"2025-05-05",12.9,-5.56,3240,{"date":2568,"open":2389,"high":2443,"low":2376,"close":2362,"change":2569,"percent_change":1680,"volume":2570,"transactions":9,"vwap":2362},"2025-05-02",0.1,6290,{"date":2572,"open":2444,"high":2573,"low":2456,"close":2361,"change":2574,"percent_change":2485,"volume":2575,"transactions":9,"vwap":2361},"2025-05-01",12.75,1.1,7120,{"date":2577,"open":2420,"high":2578,"low":2366,"close":2366,"change":1199,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2366},"2025-04-30",12.29,-10.94,3120,{"date":2582,"open":2431,"high":2431,"low":2380,"close":2414,"change":2560,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2414},"2025-04-29",-5.19,6280,{"date":2586,"open":2564,"high":2425,"low":2430,"close":2355,"change":199,"percent_change":1645,"volume":2587,"transactions":9,"vwap":2355},"2025-04-28",4540,{"date":182,"open":2589,"high":2419,"low":2362,"close":2419,"change":2141,"percent_change":604,"volume":2590,"transactions":9,"vwap":2419},13.3,6860]