[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMA":3,"homepage-market-summary":30,"stock-historical-IMA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ImageneBio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","ImageneBio Inc is a clinical-stage biopharmaceutical company developing therapeutics for patients with immunological, autoimmune and inflammatory diseases. The company's flagship asset, IMG-007, is a non-depleting anti-OX40 monoclonal antibody that binds specifically to OX40 receptor on activated T cells to block receptor binding to OX40 ligand (OX40L). IMG-007 is being developed to potentially treat multiple autoimmune and inflammatory diseases and disorders. The company operates in a single segment.","18","San Diego, CA",false,{"close":16,"open":17,"high":17,"low":18,"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},4.6,4.685,4.5569,4.5801,0.0199,0.43,7811.678,282,4.6175,9.1,3.94,115062.07409496,12.8,1387,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},18,88580,32331559.52374,-67.79,"2025-04-22",[182,183,192,198,208,217,226,235,244,254,262,272,282,292,301,311,321,330,339,349,358,367,375,381,391,400,409,418,428,437,446,454,463,472,482,492,500,508,517,526,534,541,548,557,565,574,585,594,602,608,615,623,631,641,647,653,660,664,671,678,683,690,697,703,708,714,719,723,727,734,738,740,746,749,754,759,763,767,772,778,782,785,790,794,797,801,806,811,818,822,828,834,838,843,848,854,859,864,871,875,878,882,888,891,894,899,906,912,916,921,926,931,937,941,946,950,954,958,964,968,973,979,985,991,996,1000,1005,1008,1013,1017,1022,1026,1032,1037,1042,1046,1049,1054,1060,1065,1072,1076,1080,1087,1093,1099,1104,1108,1115,1120,1127,1133,1141,1146,1151,1157,1165,1173,1178,1182,1187,1193,1199,1207,1214,1220,1228,1233,1239,1246,1254,1262,1267,1275,1279,1286,1290,1296,1301,1306,1312,1318,1323,1327,1332,1337,1343,1351,1355,1360,1363,1368,1373,1377,1381,1385,1390,1393,1398,1402,1408,1413,1420,1425,1432,1436,1442,1448,1453,1458,1463,1467,1470,1476,1480,1485,1490,1496,1505,1512,1520,1528,1536,1543,1550,1558,1564,1569,1574,1581,1587,1593,1600,1607,1612,1619,1626,1630,1635,1640,1643,1650,1658,1662,1667,1673,1680,1684,1689,1697,1702,1707,1714,1718,1722,1725,1731,1737,1743,1747,1752,1756,1760,1766,1773,1779,1785,1791,1799,1806,1813,1819,1827,1836,1841,1847,1854,1858,1865,1870,1876,1884,1889,1893,1900,1908,1915,1922,1928,1933,1938,1944,1949,1955,1964,1970,1978,1984,1991,1996,2003,2009,2016,2023,2028,2033,2039,2044,2051,2057,2063,2068,2074,2078,2082,2086,2090,2094,2099,2103,2106,2109,2113,2116,2121,2123,2128,2133,2137,2141,2147,2151,2155,2160,2164,2168,2172,2175,2181,2185,2190,2195,2200,2202,2206,2211,2216,2222,2227,2234,2239,2244,2248,2254,2258,2263,2268,2274,2277,2282,2287,2291,2296,2300,2304],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":16,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",4.67,4.58,0.0001,0,11826.3017,211,4.6192,{"date":193,"open":186,"high":194,"low":186,"close":186,"change":188,"percent_change":188,"volume":195,"transactions":196,"vwap":197},"2026-09-30",4.63,9359.69173,154,4.6044,{"date":199,"open":200,"high":201,"low":202,"close":186,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",4.61,4.615,4.57,-0.06,-1.29,7256.3017,339,4.5919,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",4.845,4.64,-0.08,-1.69,2192.3017,120,4.7509,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":107,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",4.7,4.81,4.72,1.29,17833.3017,267,4.7467,{"date":227,"open":228,"high":228,"low":96,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",4.82,4.66,-0.18,-3.72,3689.3017,138,4.7204,{"date":236,"open":237,"high":238,"low":220,"close":239,"change":112,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",4.95,4.975,4.84,-0.21,1479.3017,76,4.8691,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",4.765,5.02,4.85,0.04,0.83,8464.3017,103,4.8618,{"date":255,"open":256,"high":257,"low":256,"close":220,"change":212,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",4.8,5.0999,-1.64,23922.3017,314,4.8808,{"date":263,"open":264,"high":265,"low":211,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",5.18,5.24,4.89,-0.13,-2.59,77052.2314,417,4.9065,{"date":273,"open":274,"high":275,"low":276,"close":247,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",5.21,5.28,4.99,0.09,1.83,22817.3164,345,5.1575,{"date":283,"open":284,"high":264,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",5.175,4.88,4.93,0.01,0.2,20352.2314,372,5.0057,{"date":293,"open":276,"high":294,"low":295,"close":296,"change":212,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",5.19,4.7622,4.92,-1.6,14249.3314,449,5.0142,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":212,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",5.22,5.39,4.995,5,-1.57,14980.2314,772,5.1437,{"date":312,"open":313,"high":314,"low":315,"close":313,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",5.08,5.14,4.925,0.075,1.5,8047.2314,213,5.0603,{"date":322,"open":247,"high":323,"low":286,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",5.3,5.005,-0.005,-0.1,22439.2314,412,5.0897,{"date":331,"open":296,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":173,"vwap":338},"2026-09-09",5.2,4.865,5.01,-0.04,-0.79,20938.3981,5.051,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":288,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",4.98,5.285,4.8901,5.05,4.12,27535.2314,531,5.1203,{"date":350,"open":333,"high":351,"low":352,"close":248,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",4.97,4.73,-0.035,-0.72,15462.2314,199,4.8615,{"date":359,"open":266,"high":360,"low":220,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",4.94,4.885,-0.075,-1.51,11966.2508,327,4.8766,{"date":368,"open":369,"high":369,"low":286,"close":370,"change":203,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",5.16,4.96,-1.2,6223.8981,252,5.007,{"date":376,"open":369,"high":369,"low":377,"close":247,"change":212,"percent_change":307,"volume":378,"transactions":379,"vwap":380},"2026-09-01",4.965,12455.2314,466,5.0022,{"date":382,"open":383,"high":384,"low":286,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",5.48,5.54,5.1,-0.24,-4.49,24601.318774,437,5.0861,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":287,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",5.35,5.32,5.34,0.19,4583.812853,173,5.3411,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":326,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",5.43,5.5,5.33,-1.84,17436.160371,219,5.4464,{"date":410,"open":411,"high":411,"low":412,"close":402,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",5.6589,5.365,-0.12,-2.16,9865.7702,269,5.5099,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",5.62,5.44,5.55,-0.07,-1.25,16825.963445,330,5.5159,{"date":429,"open":430,"high":431,"low":422,"close":420,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",5.68,5.7,0.11,2,13588.651638,482,5.6235,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":326,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",6.09,6.205,5.51,-1.78,19935.8981,465,5.8107,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":212,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",5.75,5.61,-1.41,3526.2314,186,5.7302,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":287,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",5.9999,5.515,5.69,0.18,1674.2314,226,5.6911,{"date":464,"open":465,"high":466,"low":465,"close":430,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",5.46,5.74,0.1,1.79,7343.2314,194,5.6739,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",5.89,6.015,5.58,-0.26,-4.45,11653.056509,161,5.848,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",5.8,5.85,5.84,-0.03,-0.51,3286.02171,143,5.8252,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":413,"percent_change":497,"volume":498,"transactions":260,"vwap":499},"2026-08-13",6.04,5.67,5.87,-2,4876.8562,5.7283,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":147,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",5.53,5.99,6.77,9115.390959,243,5.705,{"date":509,"open":510,"high":510,"low":511,"close":449,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",5.9,5.5299,-0.11,-1.92,3112.803661,232,5.6266,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",5.47,5.72,0.03,0.53,7272.8662,217,5.6365,{"date":527,"open":528,"high":529,"low":394,"close":458,"change":107,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",5.5999,5.79,1.07,32305.106794,496,5.5834,{"date":535,"open":520,"high":520,"low":394,"close":536,"change":413,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",5.63,-2.09,21629.0637,215,5.4227,{"date":542,"open":448,"high":529,"low":543,"close":448,"change":249,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",5.5292,0.7,7948.0637,245,5.745,{"date":549,"open":458,"high":550,"low":458,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",5.81,5.71,0.07,1.24,7232.442714,216,5.7305,{"date":558,"open":384,"high":559,"low":502,"close":560,"change":467,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",5.7296,5.64,1.81,3816.0637,370,5.6051,{"date":566,"open":567,"high":449,"low":568,"close":384,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",5.59,5.525,-0.37,-6.26,8035.253033,408,5.5447,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",5.6,5.92,5.5735,5.91,0.34,6.1,4700.095127,233,5.6832,{"date":586,"open":560,"high":587,"low":403,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",5.9299,5.57,-0.19,-3.3,25346.0637,336,5.6778,{"date":595,"open":536,"high":596,"low":576,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",5.76,0.16,2.86,3596.270525,198,5.6218,{"date":603,"open":495,"high":604,"low":476,"close":576,"change":287,"percent_change":459,"volume":605,"transactions":606,"vwap":607},"2026-07-27",5.7494,11665.9094,295,5.6729,{"date":609,"open":402,"high":567,"low":394,"close":567,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",0.02,0.36,9244.054236,325,5.4639,{"date":616,"open":502,"high":617,"low":502,"close":588,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",5.785,-0.4,-6.7,6875.0637,196,5.5729,{"date":624,"open":625,"high":503,"low":458,"close":626,"change":487,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",5.78,5.97,-0.5,8777.359381,237,5.8636,{"date":632,"open":633,"high":634,"low":486,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",5.915,6.005,6,0.27,4.71,9517.88918,272,5.9484,{"date":642,"open":393,"high":485,"low":393,"close":643,"change":152,"percent_change":644,"volume":645,"transactions":290,"vwap":646},"2026-07-20",5.73,6.51,9277.7307,5.6861,{"date":648,"open":649,"high":502,"low":394,"close":650,"change":423,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-17",5.42,5.38,-1.28,30100,{"date":654,"open":655,"high":655,"low":649,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-16",6.01,5.45,-0.56,-9.32,31200,{"date":661,"open":655,"high":655,"low":655,"close":655,"change":112,"percent_change":662,"volume":663,"transactions":9,"vwap":655},"2026-07-15",-0.17,1500,{"date":665,"open":666,"high":666,"low":510,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-14",6.23,6.02,-0.09,-1.47,3800,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":288,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-13",5.83,6.3,6.11,3.38,12600,{"date":679,"open":655,"high":680,"low":431,"close":579,"change":287,"percent_change":681,"volume":682,"transactions":9,"vwap":579},"2026-07-10",6.08,0.17,3600,{"date":684,"open":685,"high":686,"low":449,"close":510,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":510},"2026-07-09",5.94,6.06,-0.025,-0.42,15800,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",5.716,5.925,-0.145,-2.39,1100,{"date":698,"open":699,"high":700,"low":496,"close":700,"change":552,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-07",5.956,6.07,1.17,6000,{"date":704,"open":705,"high":635,"low":705,"close":635,"change":681,"percent_change":706,"volume":707,"transactions":9,"vwap":635},"2026-07-06",5.765,2.92,4900,{"date":709,"open":710,"high":710,"low":711,"close":673,"change":107,"percent_change":712,"volume":713,"transactions":9,"vwap":673},"2026-07-02",5.922,5.56,1.04,8100,{"date":715,"open":673,"high":626,"low":551,"close":716,"change":267,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-01",5.77,-2.2,10000,{"date":720,"open":439,"high":439,"low":510,"close":510,"change":662,"percent_change":721,"volume":722,"transactions":9,"vwap":510},"2026-06-30",-2.8,8200,{"date":724,"open":725,"high":725,"low":510,"close":700,"change":726,"percent_change":250,"volume":722,"transactions":9,"vwap":700},"2026-06-29",6.15,0.05,{"date":728,"open":729,"high":730,"low":484,"close":667,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":667},"2026-06-26",5.935,6.065,0.08,1.35,17200,{"date":735,"open":673,"high":439,"low":448,"close":685,"change":203,"percent_change":736,"volume":737,"transactions":9,"vwap":685},"2026-06-25",-1,13700,{"date":739,"open":529,"high":635,"low":448,"close":635,"change":112,"percent_change":662,"volume":722,"transactions":9,"vwap":635},"2026-06-24",{"date":741,"open":510,"high":742,"low":743,"close":655,"change":610,"percent_change":744,"volume":745,"transactions":9,"vwap":655},"2026-06-23",6.13,5.86,0.33,9200,{"date":747,"open":485,"high":503,"low":748,"close":503,"change":112,"percent_change":662,"volume":722,"transactions":9,"vwap":503},"2026-06-22",5.725,{"date":750,"open":560,"high":751,"low":560,"close":635,"change":752,"percent_change":656,"volume":753,"transactions":9,"vwap":635},"2026-06-18",6.12,0.31,34300,{"date":755,"open":656,"high":431,"low":656,"close":458,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":458},"2026-06-17",0.24,4.4,7400,{"date":760,"open":402,"high":520,"low":649,"close":656,"change":668,"percent_change":761,"volume":762,"transactions":9,"vwap":656},"2026-06-16",-1.62,15100,{"date":764,"open":484,"high":577,"low":384,"close":384,"change":212,"percent_change":765,"volume":766,"transactions":9,"vwap":384},"2026-06-15",-1.42,22000,{"date":768,"open":458,"high":743,"low":769,"close":420,"change":668,"percent_change":770,"volume":771,"transactions":9,"vwap":420},"2026-06-12",5.429,-1.58,13300,{"date":773,"open":774,"high":486,"low":775,"close":551,"change":288,"percent_change":776,"volume":777,"transactions":9,"vwap":551},"2026-06-11",5.82,5.52,3.63,11200,{"date":779,"open":422,"high":780,"low":403,"close":441,"change":335,"percent_change":354,"volume":781,"transactions":9,"vwap":441},"2026-06-10",5.775,10400,{"date":783,"open":449,"high":420,"low":422,"close":422,"change":212,"percent_change":765,"volume":784,"transactions":9,"vwap":422},"2026-06-09",7200,{"date":786,"open":685,"high":685,"low":649,"close":536,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":536},"2026-06-08",-0.02,-0.35,7500,{"date":791,"open":458,"high":458,"low":403,"close":792,"change":335,"percent_change":793,"volume":758,"transactions":9,"vwap":792},"2026-06-05",5.65,-0.7,{"date":795,"open":458,"high":716,"low":422,"close":458,"change":756,"percent_change":757,"volume":796,"transactions":9,"vwap":458},"2026-06-04",5500,{"date":798,"open":650,"high":799,"low":650,"close":656,"change":188,"percent_change":188,"volume":800,"transactions":9,"vwap":656},"2026-06-03",5.575,6400,{"date":802,"open":803,"high":577,"low":804,"close":656,"change":787,"percent_change":569,"volume":805,"transactions":9,"vwap":656},"2026-06-02",5.805,5.36,45900,{"date":807,"open":617,"high":617,"low":421,"close":519,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":519},"2026-06-01",-0.41,-6.97,46800,{"date":812,"open":813,"high":635,"low":673,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-29",5.845,5.88,-0.045,-0.76,10700,{"date":819,"open":635,"high":655,"low":820,"close":693,"change":325,"percent_change":212,"volume":821,"transactions":9,"vwap":693},"2026-05-28",5.815,15300,{"date":823,"open":275,"high":824,"low":275,"close":825,"change":432,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-27",6.03,5.93,1.89,21600,{"date":829,"open":830,"high":774,"low":830,"close":774,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":774},"2026-05-26",5.49,0.26,4.68,22100,{"date":835,"open":775,"high":431,"low":403,"close":711,"change":249,"percent_change":836,"volume":837,"transactions":9,"vwap":711},"2026-05-22",0.72,11300,{"date":839,"open":421,"high":840,"low":404,"close":775,"change":432,"percent_change":841,"volume":842,"transactions":9,"vwap":775},"2026-05-21",5.66,2.03,21300,{"date":844,"open":448,"high":448,"low":394,"close":845,"change":597,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-20",5.41,3.05,10100,{"date":849,"open":420,"high":850,"low":851,"close":851,"change":618,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-19",5.625,5.25,-7.08,14800,{"date":855,"open":403,"high":856,"low":304,"close":792,"change":487,"percent_change":857,"volume":858,"transactions":9,"vwap":792},"2026-05-18",5.895,-0.53,14900,{"date":860,"open":743,"high":743,"low":476,"close":430,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":430},"2026-05-15",-0.23,-3.89,16300,{"date":865,"open":866,"high":867,"low":448,"close":579,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":579},"2026-05-14",5.825,5.975,0.14,2.43,11800,{"date":872,"open":449,"high":813,"low":332,"close":716,"change":726,"percent_change":873,"volume":874,"transactions":9,"vwap":716},"2026-05-13",0.87,276600,{"date":876,"open":502,"high":596,"low":502,"close":520,"change":432,"percent_change":877,"volume":837,"transactions":9,"vwap":520},"2026-05-12",1.96,{"date":879,"open":265,"high":420,"low":385,"close":449,"change":142,"percent_change":880,"volume":881,"transactions":9,"vwap":449},"2026-05-11",6.05,67700,{"date":883,"open":430,"high":510,"low":275,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-08",5.29,-0.62,-10.49,75400,{"date":889,"open":880,"high":675,"low":536,"close":579,"change":662,"percent_change":721,"volume":890,"transactions":9,"vwap":579},"2026-05-07",100100,{"date":892,"open":685,"high":680,"low":825,"close":680,"change":122,"percent_change":893,"volume":733,"transactions":9,"vwap":680},"2026-05-06",4.29,{"date":895,"open":551,"high":825,"low":502,"close":673,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":673},"2026-05-05",0.115,2.01,33700,{"date":900,"open":840,"high":484,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-04",5.495,5.715,0.055,0.97,53400,{"date":907,"open":626,"high":908,"low":792,"close":840,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":840},"2026-05-01",6.215,-0.36,-5.98,109900,{"date":913,"open":825,"high":675,"low":814,"close":667,"change":277,"percent_change":914,"volume":915,"transactions":9,"vwap":667},"2026-04-30",1.52,23300,{"date":917,"open":918,"high":503,"low":502,"close":825,"change":459,"percent_change":919,"volume":920,"transactions":9,"vwap":825},"2026-04-29",5.589,3.13,26300,{"date":922,"open":484,"high":923,"low":775,"close":448,"change":212,"percent_change":924,"volume":925,"transactions":9,"vwap":448},"2026-04-28",5.885,-1.37,44400,{"date":927,"open":625,"high":579,"low":476,"close":673,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":673},"2026-04-27",0.12,2.1,71000,{"date":932,"open":485,"high":933,"low":775,"close":551,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":551},"2026-04-24",6.18,-0.15,-2.56,239300,{"date":938,"open":579,"high":635,"low":774,"close":743,"change":934,"percent_change":939,"volume":940,"transactions":9,"vwap":743},"2026-04-23",-2.5,35200,{"date":942,"open":496,"high":943,"low":551,"close":655,"change":288,"percent_change":944,"volume":945,"transactions":9,"vwap":655},"2026-04-22",6.17,3.44,52000,{"date":947,"open":510,"high":825,"low":458,"close":550,"change":589,"percent_change":948,"volume":949,"transactions":9,"vwap":550},"2026-04-21",-3.17,31000,{"date":951,"open":673,"high":880,"low":431,"close":635,"change":467,"percent_change":952,"volume":953,"transactions":9,"vwap":635},"2026-04-20",1.69,39600,{"date":955,"open":625,"high":880,"low":536,"close":510,"change":928,"percent_change":956,"volume":957,"transactions":9,"vwap":510},"2026-04-17",2.08,67400,{"date":959,"open":576,"high":814,"low":960,"close":625,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":625},"2026-04-16",5.523,0.13,2.3,62300,{"date":965,"open":775,"high":725,"low":775,"close":792,"change":212,"percent_change":966,"volume":967,"transactions":9,"vwap":792},"2026-04-15",-1.4,207900,{"date":969,"open":560,"high":635,"low":465,"close":643,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":643},"2026-04-14",-0.32,-5.29,585900,{"date":974,"open":384,"high":975,"low":303,"close":880,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":880},"2026-04-13",6.64,1.148,23.42,18665100,{"date":980,"open":256,"high":981,"low":256,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-10",4.902,0.152,3.2,4700,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":459,"percent_change":26,"volume":990,"transactions":9,"vwap":989},"2026-04-09",4.51,4.9,4.75,18000,{"date":992,"open":988,"high":286,"low":993,"close":202,"change":230,"percent_change":994,"volume":995,"transactions":9,"vwap":202},"2026-04-08",4.48,-3.79,19600,{"date":997,"open":202,"high":998,"low":202,"close":989,"change":288,"percent_change":757,"volume":999,"transactions":9,"vwap":989},"2026-04-07",4.78,8600,{"date":1001,"open":360,"high":360,"low":1002,"close":1002,"change":688,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-06",4.55,-8.45,13400,{"date":1006,"open":988,"high":385,"low":988,"close":351,"change":212,"percent_change":770,"volume":1007,"transactions":9,"vwap":351},"2026-04-02",14500,{"date":1009,"open":1010,"high":314,"low":1011,"close":344,"change":726,"percent_change":46,"volume":1012,"transactions":9,"vwap":344},"2026-04-01",4.948,4.921,35300,{"date":1014,"open":221,"high":306,"low":1015,"close":306,"change":188,"percent_change":188,"volume":1016,"transactions":9,"vwap":306},"2026-03-31",4.411,49000,{"date":1018,"open":1019,"high":1020,"low":757,"close":306,"change":188,"percent_change":188,"volume":1021,"transactions":9,"vwap":306},"2026-03-30",4.56,5.04,94900,{"date":1023,"open":385,"high":275,"low":26,"close":306,"change":618,"percent_change":1024,"volume":1025,"transactions":9,"vwap":306},"2026-03-27",-7.41,170200,{"date":1027,"open":1028,"high":421,"low":1029,"close":1028,"change":1030,"percent_change":1031,"volume":670,"transactions":9,"vwap":1028},"2026-03-26",5.4,5.395,-0.16,-2.88,{"date":1033,"open":384,"high":448,"low":502,"close":711,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":711},"2026-03-25",0.15,2.77,16000,{"date":1038,"open":845,"high":576,"low":845,"close":845,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":845},"2026-03-24",-0.22,-3.91,12400,{"date":1043,"open":430,"high":577,"low":536,"close":536,"change":203,"percent_change":1044,"volume":1045,"transactions":9,"vwap":536},"2026-03-23",-1.05,12500,{"date":1047,"open":633,"high":633,"low":383,"close":458,"change":188,"percent_change":188,"volume":1048,"transactions":9,"vwap":458},"2026-03-20",55500,{"date":1050,"open":625,"high":655,"low":393,"close":458,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":458},"2026-03-19",-0.135,-2.32,52800,{"date":1055,"open":635,"high":1056,"low":596,"close":866,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":866},"2026-03-18",6.42,-0.195,-3.24,24300,{"date":1061,"open":674,"high":1062,"low":667,"close":667,"change":230,"percent_change":1063,"volume":1064,"transactions":9,"vwap":667},"2026-03-17",6.505,-2.9,9600,{"date":1066,"open":1067,"high":1068,"low":686,"close":1069,"change":1070,"percent_change":1071,"volume":652,"transactions":9,"vwap":1069},"2026-03-16",6.245,6.41,6.2,0.29,4.91,{"date":1073,"open":655,"high":1062,"low":814,"close":579,"change":668,"percent_change":1074,"volume":1075,"transactions":9,"vwap":579},"2026-03-13",-1.5,60700,{"date":1077,"open":655,"high":1078,"low":485,"close":635,"change":112,"percent_change":662,"volume":1079,"transactions":9,"vwap":635},"2026-03-12",6.285,67500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":655,"change":203,"percent_change":1085,"volume":1086,"transactions":9,"vwap":655},"2026-03-11",6.26,6.49,5.994,-0.99,42900,{"date":1088,"open":1089,"high":1090,"low":1089,"close":700,"change":1034,"percent_change":1091,"volume":1092,"transactions":9,"vwap":700},"2026-03-10",5.96,6.235,2.53,50400,{"date":1094,"open":813,"high":1095,"low":1096,"close":577,"change":731,"percent_change":1097,"volume":1098,"transactions":9,"vwap":577},"2026-03-09",6.062,5.822,1.37,18900,{"date":1100,"open":655,"high":655,"low":486,"close":486,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":486},"2026-03-06",-0.2,-3.31,5200,{"date":1105,"open":1069,"high":674,"low":494,"close":494,"change":512,"percent_change":1106,"volume":1107,"transactions":9,"vwap":494},"2026-03-05",-1.79,9400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":725,"change":249,"percent_change":1113,"volume":1114,"transactions":9,"vwap":725},"2026-03-04",6.19,6.4,6.132,0.65,19200,{"date":1116,"open":1117,"high":1117,"low":680,"close":675,"change":477,"percent_change":1118,"volume":1119,"transactions":9,"vwap":675},"2026-03-03",6.555,-4.08,18500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":788,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-02",6.61,6.72,6.37,-5.21,6300,{"date":1128,"open":1129,"high":1130,"low":1123,"close":1123,"change":512,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1123},"2026-02-27",6.85,6.99,-1.61,9800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":432,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-26",6.87,6.9,6.75,6.83,1.64,9100,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1123,"change":731,"percent_change":1145,"volume":1140,"transactions":9,"vwap":1123},"2026-02-25",6.57,6.901,1.2,{"date":1147,"open":1135,"high":1148,"low":1149,"close":975,"change":961,"percent_change":433,"volume":1150,"transactions":9,"vwap":975},"2026-02-24",6.95,6.53,32000,{"date":1152,"open":1153,"high":1154,"low":644,"close":644,"change":1155,"percent_change":1156,"volume":1045,"transactions":9,"vwap":644},"2026-02-23",7.1,7.18,-0.49,-7,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":993,"volume":1164,"transactions":9,"vwap":1162},"2026-02-20",6.78,7.25,6.71,7,0.3,134300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":597,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-19",6.67,7.094,6.54,6.7,2.45,88100,{"date":1174,"open":1175,"high":1176,"low":1169,"close":1169,"change":188,"percent_change":188,"volume":1177,"transactions":9,"vwap":1169},"2026-02-18",6.76,7.05,61300,{"date":1179,"open":1138,"high":1130,"low":1169,"close":1169,"change":569,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1169},"2026-02-17",-5.35,21800,{"date":1183,"open":1148,"high":1184,"low":1135,"close":1185,"change":107,"percent_change":1186,"volume":1119,"transactions":9,"vwap":1185},"2026-02-13",7.21,6.91,0.88,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1129,"change":662,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1129},"2026-02-12",6.81,7.06,-2.42,13200,{"date":1194,"open":1160,"high":1160,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-11",7.02,-0.27,-3.7,4400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":423,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-10",7.41,7.42,7.04,7.29,-0.95,41800,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":644,"volume":1213,"transactions":9,"vwap":1211},"2026-02-09",7.03,7.55,7.36,0.45,56500,{"date":1215,"open":1216,"high":1160,"low":1217,"close":1185,"change":326,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1185},"2026-02-06",6.845,6.648,-1.43,95400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":112,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-05",6.86,7.12,6.687,7.01,-0.14,44500,{"date":1229,"open":1230,"high":1231,"low":1136,"close":1195,"change":787,"percent_change":1232,"volume":1007,"transactions":9,"vwap":1195},"2026-02-04",7.16,7.17,-0.28,{"date":1234,"open":1235,"high":1154,"low":1148,"close":1203,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1203},"2026-02-03",7.14,-0.05,-0.71,26200,{"date":1240,"open":1241,"high":1210,"low":1242,"close":1243,"change":688,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-02",7.48,6.92,7.09,-5.59,182900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1091,"volume":1253,"transactions":9,"vwap":1251},"2026-01-30",7.4,7.6,7.275,7.51,0.185,88500,{"date":1255,"open":1248,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-29",7.5,7.215,7.325,-0.065,-0.88,16900,{"date":1263,"open":1248,"high":1248,"low":1184,"close":1264,"change":249,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-28",7.39,0.54,30800,{"date":1268,"open":1269,"high":1248,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-01-27",7.3,6.93,7.35,0.23,3.23,45400,{"date":1276,"open":1204,"high":1269,"low":1225,"close":1223,"change":326,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1223},"2026-01-26",-1.39,5100,{"date":1280,"open":1162,"high":1281,"low":1282,"close":1283,"change":1034,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-23",7.32,6.8,7.22,2.12,49200,{"date":1287,"open":1225,"high":1248,"low":1169,"close":1288,"change":487,"percent_change":688,"volume":1289,"transactions":9,"vwap":1288},"2026-01-22",7.07,19800,{"date":1291,"open":1110,"high":1292,"low":1110,"close":1153,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1153},"2026-01-21",7.2,0.8,12.7,56600,{"date":1297,"open":1298,"high":1298,"low":655,"close":674,"change":861,"percent_change":1299,"volume":1300,"transactions":9,"vwap":674},"2026-01-20",6.6,-3.52,93100,{"date":1302,"open":1303,"high":1304,"low":644,"close":1149,"change":1236,"percent_change":816,"volume":1305,"transactions":9,"vwap":1149},"2026-01-16",6.68,6.79,7800,{"date":1307,"open":1138,"high":1138,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1041,"transactions":9,"vwap":1309},"2026-01-15",6.578,6.58,-0.25,-3.66,{"date":1313,"open":1314,"high":1315,"low":1161,"close":1138,"change":107,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1138},"2026-01-14",6.816,7.024,0.89,12700,{"date":1319,"open":1320,"high":1225,"low":504,"close":504,"change":267,"percent_change":1321,"volume":1322,"transactions":9,"vwap":504},"2026-01-13",6.82,-1.88,4300,{"date":1324,"open":1222,"high":1195,"low":1282,"close":1136,"change":335,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1136},"2026-01-12",-0.58,4100,{"date":1328,"open":1185,"high":1288,"low":1129,"close":1329,"change":277,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-09",6.94,1.31,14200,{"date":1333,"open":504,"high":1334,"low":975,"close":1129,"change":731,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1129},"2026-01-08",6.96,1.18,6700,{"date":1338,"open":1161,"high":1339,"low":1340,"close":504,"change":1034,"percent_change":1341,"volume":1342,"transactions":9,"vwap":504},"2026-01-07",6.795,6.612,2.27,5300,{"date":1344,"open":1056,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-06",6.645,6.32,6.62,0.21,3.28,56800,{"date":1352,"open":1137,"high":1135,"low":1068,"close":1068,"change":788,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1068},"2026-01-05",-5.18,10900,{"date":1356,"open":1209,"high":1209,"low":1357,"close":1175,"change":1226,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1175},"2026-01-02",6.475,-2.03,18700,{"date":1361,"open":1235,"high":1235,"low":1175,"close":1136,"change":240,"percent_change":1362,"volume":1016,"transactions":9,"vwap":1136},"2025-12-31",-2.95,{"date":1364,"open":1347,"high":1292,"low":1149,"close":1365,"change":544,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-30",7.11,10.92,108600,{"date":1369,"open":448,"high":1137,"low":431,"close":1068,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1068},"2025-12-29",0.61,10.52,352500,{"date":1374,"open":484,"high":814,"low":448,"close":484,"change":1236,"percent_change":1375,"volume":1376,"transactions":9,"vwap":484},"2025-12-26",-0.85,30200,{"date":1378,"open":813,"high":1379,"low":596,"close":485,"change":1236,"percent_change":1375,"volume":1380,"transactions":9,"vwap":485},"2025-12-24",6.16,78400,{"date":1382,"open":626,"high":503,"low":596,"close":510,"change":212,"percent_change":1383,"volume":1384,"transactions":9,"vwap":510},"2025-12-23",-1.34,58800,{"date":1386,"open":725,"high":1387,"low":485,"close":1388,"change":1101,"percent_change":1058,"volume":1389,"transactions":9,"vwap":1388},"2025-12-22",6.21,5.98,69000,{"date":1391,"open":1387,"high":1392,"low":725,"close":933,"change":112,"percent_change":1030,"volume":920,"transactions":9,"vwap":933},"2025-12-19",6.275,{"date":1394,"open":1395,"high":1124,"low":1110,"close":1110,"change":1236,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1110},"2025-12-18",6.212,-0.8,37300,{"date":1399,"open":1400,"high":1056,"low":943,"close":1401,"change":112,"percent_change":1030,"volume":925,"transactions":9,"vwap":1401},"2025-12-17",6.216,6.24,{"date":1403,"open":1069,"high":1404,"low":1069,"close":1405,"change":731,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-16",6.46,6.25,1.3,51900,{"date":1409,"open":644,"high":1303,"low":675,"close":943,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":943},"2025-12-15",-0.33,-5.08,80800,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":521,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-12",6.36,6.55,6.5,0.46,98200,{"date":1421,"open":1122,"high":1122,"low":1124,"close":1422,"change":249,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-11",6.47,0.62,44100,{"date":1426,"open":1416,"high":1427,"low":1428,"close":1429,"change":230,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-10",6.66,6.33,6.43,-2.72,35400,{"date":1433,"open":1416,"high":1434,"low":1068,"close":1122,"change":552,"percent_change":530,"volume":1435,"transactions":9,"vwap":1122},"2025-12-09",6.88,168300,{"date":1437,"open":1068,"high":1438,"low":1439,"close":1169,"change":552,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1169},"2025-12-08",6.558,6.31,1.08,43400,{"date":1443,"open":1282,"high":1282,"low":1444,"close":1422,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1422},"2025-12-05",6.44,-0.31,-4.57,47400,{"date":1449,"open":1170,"high":1288,"low":1450,"close":1159,"change":1034,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1159},"2025-12-04",6.59,2.26,71800,{"date":1454,"open":1405,"high":1455,"low":1405,"close":1456,"change":1457,"percent_change":1175,"volume":1227,"transactions":9,"vwap":1456},"2025-12-03",6.815,6.63,0.42,{"date":1459,"open":1460,"high":1460,"low":1110,"close":1387,"change":1155,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1387},"2025-12-02",6.84,-7.31,111600,{"date":1464,"open":1288,"high":1184,"low":1465,"close":1170,"change":1101,"percent_change":1063,"volume":1466,"transactions":9,"vwap":1170},"2025-12-01",6.685,113400,{"date":1468,"open":1469,"high":1292,"low":1136,"close":1136,"change":112,"percent_change":1226,"volume":771,"transactions":9,"vwap":1136},"2025-11-28",7.19,{"date":1471,"open":1472,"high":1472,"low":1136,"close":1185,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1185},"2025-11-26",7.15,-0.34,-4.69,38900,{"date":1477,"open":1154,"high":1201,"low":1478,"close":1160,"change":580,"percent_change":296,"volume":1479,"transactions":9,"vwap":1160},"2025-11-25",7.023,78000,{"date":1481,"open":1482,"high":1482,"low":1136,"close":1185,"change":1101,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1185},"2025-11-24",7.509,-2.81,71100,{"date":1486,"open":1231,"high":1487,"low":1488,"close":1365,"change":335,"percent_change":657,"volume":1489,"transactions":9,"vwap":1365},"2025-11-21",7.58,6.935,61700,{"date":1491,"open":1249,"high":1492,"low":1493,"close":1472,"change":230,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1472},"2025-11-20",7.69,7.13,-2.46,28300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-19",7.61,7.89,7.28,7.33,-0.3,-3.93,44800,{"date":1506,"open":1507,"high":1508,"low":1256,"close":1509,"change":423,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-18",7.72,7.88,7.63,-0.91,68800,{"date":1513,"open":1514,"high":1515,"low":1210,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-11-17",8.17,8.25,7.7,-0.465,-5.7,58700,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-14",8.32,8.035,8.165,-0.165,-1.98,34600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1039,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-13",8.53,8.7,7.992,8.33,-2.57,26400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":203,"percent_change":793,"volume":1542,"transactions":9,"vwap":1541},"2025-11-12",8.27,8.6,8.07,8.55,30500,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":306,"volume":1549,"transactions":9,"vwap":1547},"2025-11-11",8.29,8.84,8.61,0.41,33300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":668,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-10",8.23,8.35,8.141,8.2,-1.09,8300,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1545,"change":326,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1545},"2025-11-07",8.386,8.08,-1.19,17600,{"date":1565,"open":1514,"high":1566,"low":1567,"close":1566,"change":681,"percent_change":1568,"volume":1059,"transactions":9,"vwap":1566},"2025-11-06",8.39,8.075,2.07,{"date":1570,"open":1555,"high":1571,"low":1572,"close":1573,"change":787,"percent_change":386,"volume":781,"transactions":9,"vwap":1573},"2025-11-05",8.28,8.11,8.22,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1030,"percent_change":1580,"volume":821,"transactions":9,"vwap":1579},"2025-11-04",8.46,8.52,8.15,8.24,-1.9,{"date":1582,"open":1583,"high":1583,"low":1540,"close":1584,"change":1445,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-03",8.75,8.4,-3.56,34100,{"date":1588,"open":1584,"high":1589,"low":1590,"close":1589,"change":752,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-31",8.71,8.342,3.69,13000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1584,"change":1598,"percent_change":1599,"volume":1086,"transactions":9,"vwap":1584},"2025-10-30",8.73,8.95,8.3,-0.39,-4.44,{"date":1601,"open":1602,"high":25,"low":1603,"close":1604,"change":277,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-29",8.58,8.45,8.79,1.03,62900,{"date":1608,"open":1522,"high":1531,"low":1609,"close":1531,"change":152,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1531},"2025-10-28",8.087,4.19,81600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1553,"change":152,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1553},"2025-10-27",8.16,8.499,8.06,4.38,464800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1370,"percent_change":1515,"volume":1625,"transactions":9,"vwap":1624},"2025-10-24",7.8,8.26,7.57,8,361800,{"date":1627,"open":1202,"high":1628,"low":1629,"close":1264,"change":467,"percent_change":1097,"volume":1004,"transactions":9,"vwap":1264},"2025-10-23",7.43,7.24,{"date":1631,"open":1632,"high":1632,"low":1629,"close":1204,"change":589,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1204},"2025-10-22",7.52,-2.54,57200,{"date":1636,"open":1210,"high":1487,"low":1637,"close":1241,"change":326,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1241},"2025-10-21",7.445,-1.32,24000,{"date":1641,"open":1642,"high":1509,"low":1632,"close":1487,"change":249,"percent_change":522,"volume":718,"transactions":9,"vwap":1487},"2025-10-20",7.56,{"date":1644,"open":1509,"high":1645,"low":1646,"close":1647,"change":1236,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-17",7.93,7.46,7.54,-0.66,15500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":335,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-10-16",7.74,7.796,7.45,7.59,-0.52,32100,{"date":1659,"open":1660,"high":1516,"low":1210,"close":1509,"change":112,"percent_change":267,"volume":1661,"transactions":9,"vwap":1509},"2025-10-15",7.625,14300,{"date":1663,"open":1498,"high":1664,"low":1642,"close":1665,"change":1236,"percent_change":1666,"volume":1661,"transactions":9,"vwap":1665},"2025-10-14",7.78,7.64,-0.65,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1492,"change":1196,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1492},"2025-10-13",7.96,7.47,-3.39,28700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1669,"change":1196,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1669},"2025-10-10",8.14,8.311,7.825,-3.28,37900,{"date":1681,"open":1533,"high":1584,"low":1572,"close":1552,"change":335,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1552},"2025-10-09",-0.48,65700,{"date":1685,"open":1515,"high":1686,"low":1614,"close":1538,"change":423,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1538},"2025-10-08",8.545,-0.84,138200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1196,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-07",8.66,8.67,8.12,8.34,-3.14,37200,{"date":1698,"open":1699,"high":1700,"low":1577,"close":1547,"change":287,"percent_change":928,"volume":1701,"transactions":9,"vwap":1547},"2025-10-06",8.54,8.9,201700,{"date":1703,"open":1553,"high":1704,"low":1553,"close":1539,"change":335,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1539},"2025-10-03",8.63,-0.46,264400,{"date":1708,"open":1709,"high":1710,"low":1538,"close":1711,"change":961,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-02",8.51,8.74,8.64,1.53,68900,{"date":1715,"open":1614,"high":1547,"low":1614,"close":1709,"change":611,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1709},"2025-10-01",4.42,62700,{"date":1719,"open":1720,"high":1566,"low":1516,"close":1578,"change":1212,"percent_change":486,"volume":1721,"transactions":9,"vwap":1578},"2025-09-30",7.77,353500,{"date":1723,"open":1516,"high":1624,"low":1724,"close":1516,"change":112,"percent_change":267,"volume":1527,"transactions":9,"vwap":1516},"2025-09-29",7.565,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":423,"percent_change":1730,"volume":1326,"transactions":9,"vwap":1729},"2025-09-26",7.76,7.9,7.71,-0.9,{"date":1732,"open":1624,"high":1733,"low":1734,"close":1664,"change":1039,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1664},"2025-09-25",8.045,7.75,-2.75,45600,{"date":1738,"open":1624,"high":1739,"low":1740,"close":1624,"change":726,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1624},"2025-09-24",8.098,7.92,0.63,27300,{"date":1744,"open":1561,"high":1553,"low":1745,"close":1745,"change":1236,"percent_change":885,"volume":1746,"transactions":9,"vwap":1745},"2025-09-23",7.95,39800,{"date":1748,"open":1749,"high":1749,"low":1624,"close":1624,"change":1310,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1624},"2025-09-22",8.399,-3.03,36000,{"date":1753,"open":1553,"high":1754,"low":1515,"close":1515,"change":326,"percent_change":371,"volume":1755,"transactions":9,"vwap":1515},"2025-09-19",8.525,106500,{"date":1757,"open":1553,"high":1758,"low":1553,"close":1553,"change":188,"percent_change":188,"volume":1759,"transactions":9,"vwap":1553},"2025-09-18",8.65,123400,{"date":1761,"open":1762,"high":1763,"low":1553,"close":1553,"change":1525,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1553},"2025-09-17",8.59,8.644,-1.94,20100,{"date":1767,"open":1768,"high":1700,"low":1553,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-16",8.8,8.515,-0.445,-4.97,93400,{"date":1774,"open":1775,"high":1776,"low":1546,"close":1777,"change":230,"percent_change":1778,"volume":842,"transactions":9,"vwap":1777},"2025-09-15",8.919,9.2,8.96,-1.97,{"date":1780,"open":1781,"high":1776,"low":1782,"close":1783,"change":203,"percent_change":1666,"volume":1784,"transactions":9,"vwap":1783},"2025-09-12",9.05,8.93,9.14,55100,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1776,"change":1070,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1776},"2025-09-11",9.22,8.855,3.25,29500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1232,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-10",8.99,9.07,8.72,8.91,-3.05,18800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":326,"percent_change":73,"volume":1805,"transactions":9,"vwap":1804},"2025-09-09",9.15,9.38,8.85,9.19,22300,{"date":1807,"open":1624,"high":1808,"low":1624,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-09-08",9.473,9.29,1.33,16.71,72400,{"date":1814,"open":1815,"high":1816,"low":1745,"close":1669,"change":1155,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1669},"2025-09-05",8.56,8.795,-5.8,181800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1603,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1603},"2025-09-04",13.275,13.36,8.21,-5.265,-38.39,350700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-03",13.51,13.98,13.35,13.715,0.355,2.66,11100,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1822,"change":335,"percent_change":1502,"volume":1840,"transactions":9,"vwap":1822},"2025-09-02",13.41,13.09,13800,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":203,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-08-29",13.77,13.4,-0.45,2200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":230,"percent_change":1638,"volume":1853,"transactions":9,"vwap":1852},"2025-08-28",13.58,13.68,13.405,13.46,15600,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":287,"percent_change":552,"volume":663,"transactions":9,"vwap":1857},"2025-08-27",13.79,13.64,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1656,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-08-26",14,13.59,13.63,-3.67,41400,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":212,"percent_change":657,"volume":1869,"transactions":9,"vwap":1868},"2025-08-25",14.34,14.15,1400,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1034,"percent_change":530,"volume":1875,"transactions":9,"vwap":1874},"2025-08-22",14.17,14.33,14.23,2700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":249,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-21",14.01,14.25,13.8,14.08,0.28,12000,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1886,"change":188,"percent_change":188,"volume":1888,"transactions":9,"vwap":1886},"2025-08-20",14.04,14.1,2300,{"date":1890,"open":1891,"high":1891,"low":1886,"close":1886,"change":1648,"percent_change":387,"volume":1892,"transactions":9,"vwap":1886},"2025-08-19",14.485,9500,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":670,"transactions":9,"vwap":1897},"2025-08-18",14.06,15.265,14.7,0.5,3.52,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-08-15",14.51,15.085,14.2,-0.59,-3.99,4600,{"date":1909,"open":1879,"high":1910,"low":1868,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-08-14",15.14,14.79,0.59,4.15,10300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1904,"change":1920,"percent_change":1921,"volume":707,"transactions":9,"vwap":1904},"2025-08-13",14.05,14.5,14.03,-0.47,-3.2,{"date":1923,"open":1924,"high":1925,"low":1860,"close":1926,"change":423,"percent_change":1920,"volume":1927,"transactions":9,"vwap":1926},"2025-08-12",14.538,14.73,14.67,6800,{"date":1929,"open":1926,"high":1930,"low":1873,"close":1931,"change":552,"percent_change":1932,"volume":796,"transactions":9,"vwap":1931},"2025-08-11",14.85,14.74,0.48,{"date":1934,"open":1935,"high":1936,"low":1917,"close":1926,"change":487,"percent_change":1101,"volume":1937,"transactions":9,"vwap":1926},"2025-08-08",14.75,15.79,5900,{"date":1939,"open":1940,"high":1941,"low":1897,"close":1897,"change":1044,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1897},"2025-08-07",15.28,15.75,-6.67,10200,{"date":1945,"open":1946,"high":1946,"low":1941,"close":1941,"change":1947,"percent_change":387,"volume":1948,"transactions":9,"vwap":1941},"2025-08-06",16.47,-0.74,2800,{"date":1950,"open":1946,"high":1951,"low":1952,"close":1953,"change":512,"percent_change":1648,"volume":1954,"transactions":9,"vwap":1953},"2025-08-05",16.5,15.6,16.49,18400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-04",17.1,17.5,16.42,16.6,-0.68,-3.94,53800,{"date":1965,"open":1966,"high":1966,"low":1957,"close":1967,"change":885,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-01",17.9,17.28,-3.46,11700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1966,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1966},"2025-07-31",16.01,17.96,15.03,2.61,17.07,122200,{"date":1979,"open":1980,"high":1981,"low":1910,"close":1982,"change":277,"percent_change":1912,"volume":1983,"transactions":9,"vwap":1982},"2025-07-30",15.26,15.81,15.29,21200,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-29",16,15.2,-1.17,-7.15,25500,{"date":1992,"open":176,"high":176,"low":1993,"close":1994,"change":336,"percent_change":1995,"volume":1798,"transactions":9,"vwap":1994},"2025-07-28",16.030001,16.37,-4.6,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":836,"percent_change":1617,"volume":2002,"transactions":9,"vwap":2001},"2025-07-25",16.56,17.76,16.32,17.16,38108,{"date":2004,"open":2005,"high":2006,"low":1952,"close":2007,"change":413,"percent_change":354,"volume":2008,"transactions":9,"vwap":2007},"2025-07-24",16.08,16.68,16.44,32767,{"date":2010,"open":1952,"high":2011,"low":2012,"close":1998,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1998},"2025-07-23",17.040001,15.36,1.68,11.29,53050,{"date":2017,"open":2018,"high":2012,"low":2019,"close":2020,"change":909,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-22",15.24,14.4,14.88,-2.36,107092,{"date":2024,"open":2018,"high":2025,"low":2026,"close":2018,"change":188,"percent_change":188,"volume":2027,"transactions":9,"vwap":2018},"2025-07-21",15.48,15,52458,{"date":2029,"open":2012,"high":2030,"low":2020,"close":2018,"change":928,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2018},"2025-07-18",15.468,0.79,21633,{"date":2034,"open":2025,"high":2035,"low":2036,"close":2036,"change":909,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-17",15.54,15.12,-2.33,43208,{"date":2040,"open":1998,"high":1998,"low":2036,"close":2025,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2025},"2025-07-16",-1.56,-9.15,94833,{"date":2045,"open":2046,"high":2047,"low":2005,"close":2011,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2011},"2025-07-15",16.8,17.64,0.6,3.65,158733,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2007,"change":413,"percent_change":354,"volume":2056,"transactions":9,"vwap":2007},"2025-07-14",16.92,17.124,15.96,76317,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1998,"change":413,"percent_change":354,"volume":2062,"transactions":9,"vwap":1998},"2025-07-11",16.656,16.824,16.2,3358,{"date":2064,"open":2065,"high":2046,"low":2065,"close":2006,"change":2048,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2006},"2025-07-10",15.84,3.73,1433,{"date":2069,"open":2000,"high":2070,"low":2071,"close":2005,"change":909,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2005},"2025-07-09",16.536,15.72,-2.19,17142,{"date":2075,"open":2000,"high":2011,"low":2061,"close":2007,"change":756,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2007},"2025-07-08",1.48,4967,{"date":2079,"open":2061,"high":2080,"low":2005,"close":2061,"change":756,"percent_change":317,"volume":2081,"transactions":9,"vwap":2061},"2025-07-07",16.776,8050,{"date":2083,"open":2071,"high":2084,"low":2071,"close":2055,"change":756,"percent_change":1712,"volume":2085,"transactions":9,"vwap":2055},"2025-07-03",16.068001,675,{"date":2087,"open":2055,"high":2088,"low":2071,"close":2071,"change":413,"percent_change":816,"volume":2089,"transactions":9,"vwap":2071},"2025-07-02",16.26,3233,{"date":2091,"open":2061,"high":2061,"low":2065,"close":2065,"change":386,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2065},"2025-07-01",-1.49,2550,{"date":2095,"open":2000,"high":2096,"low":2097,"close":2005,"change":386,"percent_change":669,"volume":2098,"transactions":9,"vwap":2005},"2025-06-30",16.38,15.984,1083,{"date":2100,"open":2055,"high":2000,"low":2055,"close":2000,"change":756,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2000},"2025-06-27",1.49,2750,{"date":2104,"open":2055,"high":2000,"low":2065,"close":2005,"change":188,"percent_change":188,"volume":2105,"transactions":9,"vwap":2005},"2025-06-26",1700,{"date":2107,"open":2000,"high":2000,"low":2071,"close":2005,"change":909,"percent_change":2072,"volume":2108,"transactions":9,"vwap":2005},"2025-06-25",7350,{"date":2110,"open":2005,"high":1998,"low":2055,"close":2007,"change":611,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2007},"2025-06-24",2.24,2817,{"date":2114,"open":2007,"high":2007,"low":2055,"close":2005,"change":386,"percent_change":669,"volume":2115,"transactions":9,"vwap":2005},"2025-06-23",6483,{"date":2117,"open":2007,"high":2007,"low":2118,"close":2000,"change":413,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2000},"2025-06-20",16.272,-0.73,2275,{"date":2122,"open":2061,"high":1998,"low":2061,"close":2007,"change":928,"percent_change":159,"volume":1846,"transactions":9,"vwap":2007},"2025-06-18",{"date":2124,"open":2046,"high":2053,"low":2061,"close":2000,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2000},"2025-06-17",-0.6,-3.55,6633,{"date":2129,"open":2061,"high":2130,"low":2061,"close":2053,"change":836,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2053},"2025-06-16",17.484,4.44,10942,{"date":2134,"open":2061,"high":1998,"low":2061,"close":2061,"change":386,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2061},"2025-06-13",-1.46,5917,{"date":2138,"open":2053,"high":1967,"low":2061,"close":2007,"change":909,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2007},"2025-06-12",-2.14,7433,{"date":2142,"open":2143,"high":2144,"low":2046,"close":2046,"change":2125,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2046},"2025-06-11",17.4,17.508,-3.45,4392,{"date":2148,"open":2047,"high":2047,"low":1967,"close":2143,"change":386,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2143},"2025-06-10",-1.36,1575,{"date":2152,"open":2153,"high":176,"low":2011,"close":2047,"change":2048,"percent_change":1899,"volume":2154,"transactions":9,"vwap":2047},"2025-06-09",17.88,9575,{"date":2156,"open":2055,"high":2001,"low":2055,"close":2011,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2011},"2025-06-06",1.44,9.23,17775,{"date":2161,"open":2005,"high":2061,"low":1952,"close":1952,"change":1682,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1952},"2025-06-05",-2.99,2483,{"date":2165,"open":1998,"high":2166,"low":1952,"close":2005,"change":413,"percent_change":1947,"volume":2167,"transactions":9,"vwap":2005},"2025-06-04",16.572,6192,{"date":2169,"open":2005,"high":2046,"low":2071,"close":2061,"change":2170,"percent_change":519,"volume":2171,"transactions":9,"vwap":2061},"2025-06-03",0.84,19608,{"date":2173,"open":2019,"high":1952,"low":1886,"close":2012,"change":1440,"percent_change":1642,"volume":2174,"transactions":9,"vwap":2012},"2025-06-02",12233,{"date":2176,"open":1886,"high":2019,"low":2177,"close":2178,"change":928,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-30",13.92,14.28,0.85,2492,{"date":2182,"open":2177,"high":1867,"low":1880,"close":2183,"change":611,"percent_change":1975,"volume":2184,"transactions":9,"vwap":2183},"2025-05-29",14.16,5950,{"date":2186,"open":2177,"high":2178,"low":2187,"close":1880,"change":1502,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1880},"2025-05-28",13.56,-2.13,11808,{"date":2191,"open":2187,"high":2019,"low":2192,"close":1887,"change":1457,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1887},"2025-05-27",13.2,3.07,19517,{"date":2196,"open":2177,"high":2183,"low":2197,"close":1850,"change":413,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1850},"2025-05-23",13.44,-0.87,3567,{"date":2201,"open":2177,"high":1886,"low":2187,"close":1880,"change":188,"percent_change":188,"volume":1336,"transactions":9,"vwap":1880},"2025-05-22",{"date":2203,"open":2177,"high":2019,"low":2197,"close":1880,"change":756,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1880},"2025-05-21",1.77,5417,{"date":2207,"open":2177,"high":2178,"low":2208,"close":2187,"change":756,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2187},"2025-05-20",13.32,1.8,17917,{"date":2212,"open":2192,"high":2213,"low":2214,"close":2208,"change":188,"percent_change":188,"volume":2215,"transactions":9,"vwap":2208},"2025-05-19",13.824,12.876,6775,{"date":2217,"open":2218,"high":1850,"low":2219,"close":2208,"change":928,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2208},"2025-05-16",13.08,12.72,0.91,7942,{"date":2223,"open":2224,"high":2197,"low":2219,"close":2192,"change":756,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2192},"2025-05-15",12.96,1.85,2783,{"date":2228,"open":1850,"high":2229,"low":2230,"close":2224,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2224},"2025-05-14",14.64,12.48,-0.96,-6.9,14892,{"date":2235,"open":1886,"high":2236,"low":2218,"close":2177,"change":756,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2177},"2025-05-13",14.484,1.75,5983,{"date":2240,"open":1850,"high":2241,"low":2242,"close":1850,"change":928,"percent_change":1186,"volume":2243,"transactions":9,"vwap":1850},"2025-05-12",14.904,13.5,3108,{"date":2245,"open":2224,"high":2246,"low":2219,"close":2187,"change":2048,"percent_change":194,"volume":2247,"transactions":9,"vwap":2187},"2025-05-09",13.86,5325,{"date":2249,"open":2224,"high":2250,"low":2251,"close":2224,"change":413,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2224},"2025-05-08",13.632,12.84,-0.92,11425,{"date":2255,"open":1850,"high":1886,"low":2218,"close":2218,"change":909,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2218},"2025-05-07",-2.68,18267,{"date":2259,"open":2183,"high":2260,"low":2192,"close":2197,"change":73,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2197},"2025-05-06",14.376,-7.44,21667,{"date":2264,"open":2026,"high":2265,"low":2183,"close":2266,"change":1682,"percent_change":1921,"volume":2267,"transactions":9,"vwap":2266},"2025-05-05",15.444,14.52,6383,{"date":2269,"open":2020,"high":2270,"low":2271,"close":2026,"change":611,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2026},"2025-05-02",15.348,14.76,2.46,3625,{"date":2275,"open":2036,"high":2025,"low":2229,"close":2229,"change":2125,"percent_change":1962,"volume":2276,"transactions":9,"vwap":2229},"2025-05-01",10250,{"date":2278,"open":2065,"high":2279,"low":2026,"close":2018,"change":909,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2018},"2025-04-30",16.296,-2.31,9458,{"date":2283,"open":2025,"high":2065,"low":2284,"close":1952,"change":611,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1952},"2025-04-29",15.312,2.36,2575,{"date":2288,"open":2271,"high":2000,"low":2271,"close":2018,"change":2289,"percent_change":1123,"volume":2290,"transactions":9,"vwap":2018},"2025-04-28",0.96,12533,{"date":2292,"open":2019,"high":2293,"low":2183,"close":2178,"change":386,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2178},"2025-04-25",14.892,-1.65,8417,{"date":2297,"open":1897,"high":2298,"low":2177,"close":2266,"change":188,"percent_change":188,"volume":2299,"transactions":9,"vwap":2266},"2025-04-24",15.036,5017,{"date":2301,"open":2266,"high":2302,"low":1880,"close":2266,"change":756,"percent_change":2013,"volume":2303,"transactions":9,"vwap":2266},"2025-04-23",15.204,5083,{"date":180,"open":2192,"high":2026,"low":2305,"close":2178,"change":1440,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2178},13.188,8.18,8042]