[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEO":3,"homepage-market-summary":30,"stock-historical-NEO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NEO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NeoGenomics, Inc.","Nasdaq",null,"SERVICES-TESTING LABORATORIES","NeoGenomics Inc provides oncology diagnostic testing and consultative services which include technical laboratory services and professional interpretation of laboratory test results by licensed physicians or molecular experts in pathology and oncology. The company operates a network of cancer-focused testing laboratories in the United States and the United Kingdom. The company operates in a single segment and derives revenue from clients by providing clinical cancer testing, interpretation, and consultative services, molecular and NGS testing, comprehensive technical and professional services offerings, clinical trials and research, validation laboratory services, and oncology data solutions.","2,500","Fort Myers, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.505,20,20.15,16.47,19.13,-2.625,-13.72,5081694.586731,48607,17.1434,7.07,2438901.480420793,72.1,5675,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":18,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.72,2483862,906609671.585619,63.58,"2025-04-24",[184,185,194,205,216,225,236,247,258,266,275,286,296,306,316,327,333,343,354,365,375,385,396,405,413,423,434,444,453,463,474,485,495,506,516,527,536,547,558,568,576,585,594,603,614,624,634,643,653,662,672,681,692,702,713,723,733,739,746,755,763,770,776,784,789,797,804,808,816,822,828,835,843,851,859,868,875,883,891,900,909,913,922,930,935,943,951,959,967,975,983,991,999,1007,1014,1021,1028,1035,1042,1050,1057,1065,1073,1081,1088,1094,1100,1108,1115,1123,1130,1135,1142,1148,1155,1163,1169,1177,1181,1188,1195,1200,1206,1214,1221,1228,1236,1242,1248,1255,1261,1269,1275,1282,1290,1296,1303,1307,1313,1319,1324,1329,1334,1340,1345,1350,1357,1361,1365,1368,1375,1382,1390,1399,1405,1410,1416,1422,1428,1434,1441,1447,1454,1459,1464,1471,1476,1483,1490,1497,1505,1512,1519,1525,1532,1538,1544,1552,1560,1567,1574,1582,1588,1595,1602,1609,1615,1621,1626,1631,1637,1642,1648,1654,1660,1665,1671,1676,1682,1687,1690,1695,1702,1707,1713,1718,1725,1731,1738,1743,1747,1751,1755,1759,1764,1771,1777,1782,1787,1792,1797,1802,1809,1815,1820,1828,1831,1835,1840,1844,1849,1852,1856,1862,1867,1872,1878,1884,1890,1897,1901,1905,1912,1916,1920,1924,1929,1935,1939,1944,1949,1953,1956,1961,1964,1971,1977,1981,1986,1991,1996,2000,2006,2009,2013,2018,2023,2029,2034,2039,2046,2051,2056,2060,2065,2069,2073,2079,2086,2093,2100,2108,2116,2124,2130,2137,2143,2148,2153,2159,2164,2171,2177,2184,2191,2195,2201,2207,2214,2222,2229,2234,2237,2243,2249,2255,2260,2266,2272,2278,2285,2291,2296,2301,2305,2310,2316,2323,2327,2332,2337,2342,2346,2351,2356,2361,2365,2368,2373,2378,2382,2386,2389,2394,2399,2403,2410,2414,2419,2423,2428,2433,2437,2440,2444,2448,2452,2456,2459,2462,2466,2470,2475,2480,2484,2488,2491,2495,2499,2503,2509,2514,2518,2524,2530],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",18.48,18.28,0.66,3.57,2055702.196193,23226,18.9664,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",17.99,18.69,17.94,18.47,0.69,3.88,2302423.089657,26546,18.4073,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",18.18,18.76,17.74,17.78,-0.58,-3.16,2470259.37839,30872,18.064,{"date":217,"open":208,"high":218,"low":188,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",18.965,18.36,-0.38,-2.03,2473562.057189,23454,18.4428,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",19.3,19.748,18.58,18.74,-0.55,-2.85,2695714.929794,21724,18.838,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",19.02,19.59,19.005,19.29,-0.04,-0.21,1299283.758654,16506,19.2803,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",19.56,19.75,18.87,19.33,-0.23,-1.18,2019688.465121,19349,19.3662,{"date":259,"open":199,"high":260,"low":261,"close":249,"change":117,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",19.73,18.4,6.54,2948600.700482,34085,19.3287,{"date":267,"open":197,"high":268,"low":269,"close":219,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",19.079,18.27,-0.53,-2.81,2911516.087863,24897,18.544,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",19.28,19.6,18.83,18.89,-0.52,-2.68,4000684.497041,25418,19.2044,{"date":287,"open":288,"high":289,"low":277,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",19.92,20.0499,19.41,-0.5,-2.51,1435170.494185,19856,19.5235,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",19.91,20.025,19.395,0.02,0.1,4400261.982993,21484,19.8503,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",19.11,19.89,18.98,0.95,5.02,2006839.48817,28561,19.6939,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",18.84,19.38,18.77,18.94,0.05,0.26,1621185.323912,20569,19.0444,{"date":328,"open":261,"high":241,"low":261,"close":280,"change":46,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",2.61,2417483.946925,28565,18.9495,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",17.36,18.49,18.41,1.09,6.29,1497492.077928,21600,18.0947,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",17.85,17.92,17.21,17.32,-0.29,-1.65,1072053.655121,14438,17.3954,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",17.46,17.745,17.31,17.61,-0.05,-0.28,1111714.639597,18261,17.5482,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":302,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",17.28,17.995,17.15,17.66,0.57,1541685.202349,18365,17.7171,{"date":376,"open":369,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",17.835,16.95,17.56,0.18,1.04,1147660.017524,17426,17.5045,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",17.2,17.47,16.865,17.38,-0.08,-0.46,997013.732576,17234,17.3246,{"date":397,"open":398,"high":399,"low":400,"close":356,"change":401,"percent_change":81,"volume":402,"transactions":403,"vwap":404},"2026-09-03",17.5,17.9,17.0542,0.06,2247358.561404,20780,17.4353,{"date":406,"open":407,"high":408,"low":409,"close":407,"change":360,"percent_change":349,"volume":410,"transactions":411,"vwap":412},"2026-09-02",17.4,18.1763,17.26,1793505.646629,21836,17.4691,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":392,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",17.67,18.105,17.359,17.45,-2.57,1318286.318498,22845,17.6057,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",17.77,18.075,17.19,17.91,-0.14,-0.78,1579268.766656,21540,17.8347,{"date":435,"open":219,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",18.75,17.8938,18.05,-0.59,-3.17,1723957.521045,22894,18.1318,{"date":445,"open":345,"high":446,"low":345,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",19.76,18.64,1.27,7.31,5098276.962557,47695,18.8833,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":38,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",16.69,17.455,16.58,17.37,3.45,1682451.135116,18671,17.1758,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",16.7,16.9,16.37,16.79,0.38,2.32,872112.499343,14335,16.7602,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",16.75,16.8,16.28,16.41,-0.57,-3.36,1096237.303321,16704,16.4887,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":60,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",16.6,17.075,16.21,16.98,2.72,1139873.51546,16231,16.8715,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",16.18,16.82,15.98,16.53,-0.125,-0.75,2747797.427994,26101,16.5509,{"date":507,"open":508,"high":465,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",16.2,16.08,16.655,0.755,4.75,1558197.737487,21077,16.4762,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",16.04,16.3038,15.75,15.9,-0.26,-1.61,936541.339456,17296,15.9171,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":89,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",15.72,16.36,16.16,1.38,1137083.777302,16592,16.1565,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",16.38,16.395,15.89,15.94,-0.45,-2.75,905849.84266,18058,16.0104,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",16.51,16.66,16.32,16.39,-0.03,-0.18,955840.669949,15137,16.425,{"date":559,"open":560,"high":457,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",16.4,16.243,16.42,-0.11,-0.67,1047031.093717,16389,16.396,{"date":569,"open":570,"high":477,"low":467,"close":500,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",16.755,-0.1,-0.6,3722384.167959,18647,16.5847,{"date":577,"open":500,"high":578,"low":579,"close":580,"change":401,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",16.92,16.33,16.63,0.36,1943144.184752,19685,16.6022,{"date":586,"open":587,"high":487,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",15.86,16.57,1.01,6.49,1265324.585057,24023,16.4048,{"date":595,"open":596,"high":540,"low":597,"close":598,"change":112,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",15.69,15.475,15.56,-1.08,1904482.100705,22369,15.6269,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",16.24,16.4501,15.675,15.73,-0.56,-3.44,1824296.949386,29669,15.9298,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":60,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",15.88,16.31,15.68,16.29,2.84,2691019.821889,29262,16.1374,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":159,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",15.46,16.345,15.34,15.84,3.6,2968874.034827,33557,15.9491,{"date":635,"open":636,"high":521,"low":637,"close":638,"change":439,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",15.78,15.27,15.29,-3.72,3025415.457477,31141,15.5833,{"date":644,"open":645,"high":646,"low":647,"close":616,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",15.1,16.17,14.89,0.61,3.99,5259878.997176,45812,15.7799,{"date":654,"open":626,"high":655,"low":656,"close":637,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",16.1,14.71,1.87,13.96,8422093.01566,75298,15.512,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":323,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",13.28,13.62,13.05,13.4,1.98,2399729.086186,26301,13.3861,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":502,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",14.08,13.1,13.14,-5.4,1795524.777266,21654,13.3337,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",14.29,14.47,13.87,13.89,-0.35,-2.46,1992831.605184,18827,14.1246,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",13.66,14.65,14.24,0.23,1.64,1901114.034704,25066,14.2018,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",14.33,14.35,13.7001,14.01,-0.44,-3.04,1708800.871134,21375,13.9862,{"date":714,"open":715,"high":695,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",14.2,13.8726,14.45,0.21,1.47,1577868.800817,23123,14.4169,{"date":724,"open":725,"high":726,"low":727,"close":696,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",14.59,14.66,14.12,-0.37,-2.53,2092728.668451,22878,14.3709,{"date":734,"open":695,"high":735,"low":705,"close":736,"change":253,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-17",15.04,14.61,-1.55,10766500,{"date":740,"open":741,"high":742,"low":717,"close":743,"change":81,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-16",14.52,14.99,14.84,2.34,4270000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",14.64,14.67,14.16,14.5,0.27,1.9,3068700,{"date":756,"open":757,"high":717,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",14.13,13.8,14.23,0.12,0.85,1503300,{"date":764,"open":765,"high":696,"low":766,"close":767,"change":768,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-13",13.98,13.85,14.11,0,1543200,{"date":771,"open":772,"high":772,"low":658,"close":767,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":767},"2026-07-10",14.7,-0.62,-4.21,1377900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":53,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",14.25,14.94,14.17,14.73,3.44,1517300,{"date":785,"open":696,"high":725,"low":786,"close":696,"change":522,"percent_change":787,"volume":788,"transactions":9,"vwap":696},"2026-07-08",13.82,-1.79,2815700,{"date":790,"open":791,"high":792,"low":793,"close":751,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":751},"2026-07-07",15.09,15.28,14.28,-0.66,-4.35,2874700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":768,"percent_change":768,"volume":803,"transactions":9,"vwap":802},"2026-07-06",15.33,15.57,15,15.16,3165200,{"date":805,"open":801,"high":598,"low":801,"close":802,"change":806,"percent_change":448,"volume":807,"transactions":9,"vwap":802},"2026-07-02",0.19,2177900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":469,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",14.55,15.2,14.54,14.97,2.6,3228300,{"date":817,"open":759,"high":818,"low":819,"close":725,"change":81,"percent_change":820,"volume":821,"transactions":9,"vwap":725},"2026-06-30",14.79,14.02,2.39,3529100,{"date":823,"open":765,"high":824,"low":765,"close":778,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":778},"2026-06-29",14.48,0.08,0.56,2483700,{"date":829,"open":830,"high":759,"low":831,"close":780,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":780},"2026-06-26",13.69,13.6,0.44,3.2,7125200,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",12.9,13.88,13.73,0.83,6.43,4309900,{"date":844,"open":845,"high":846,"low":847,"close":837,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":837},"2026-06-24",11.65,12.99,11.63,1.43,12.47,6051100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":752,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",11.14,11.68,11.13,11.47,2.41,3521900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",11.11,11.34,10.96,11.2,0.07,0.63,3108100,{"date":869,"open":870,"high":871,"low":870,"close":855,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":855},"2026-06-18",10.58,11.21,0.75,7.23,6707600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":563,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",10.95,11.01,10.26,10.38,-1.05,13956700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":572,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-16",10.29,11.04,10.05,10.49,-5.41,4968200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",11.29,11.37,10.87,11.09,-0.06,-0.54,834100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",11.49,11.57,10.99,11.15,-0.32,-2.79,1481000,{"date":910,"open":894,"high":902,"low":896,"close":856,"change":806,"percent_change":911,"volume":912,"transactions":9,"vwap":856},"2026-06-11",1.68,2312900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",11.38,11.82,11.27,11.28,-0.16,-1.4,2220500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":53,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",11.07,11.51,11,11.44,4.47,1979100,{"date":931,"open":926,"high":932,"low":933,"close":877,"change":322,"percent_change":137,"volume":934,"transactions":9,"vwap":877},"2026-06-08",11.3,10.93,1175600,{"date":936,"open":937,"high":927,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",11.24,10.7,10.9,-0.41,-3.63,1047100,{"date":944,"open":879,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",11.58,10.21,11.31,1.17,11.54,2498800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":301,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-03",10.08,10.37,9.9,10.14,0.2,1282000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":906,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",10.28,10.32,9.96,10.12,-3.07,1060500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":391,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",10.54,10.6,10.03,10.44,-0.76,1205300,{"date":976,"open":977,"high":978,"low":964,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",10.23,10.65,10.52,0.33,3.24,1939900,{"date":984,"open":985,"high":885,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",9.47,9.42,10.19,0.62,6.48,1628800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":981,"volume":998,"transactions":9,"vwap":996},"2026-05-27",9.31,9.6,9.2,9.57,0.3,861600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":152,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-26",9.24,9.36,9.04,9.27,0.43,850500,{"date":1008,"open":1009,"high":1002,"low":1010,"close":1011,"change":760,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",9.11,9.07,9.23,1.32,778800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1009,"change":718,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1009},"2026-05-21",8.72,9.13,8.59,2.36,1565900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":96,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",8.4,8.9,8.34,6.08,1316000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":301,"percent_change":107,"volume":1034,"transactions":9,"vwap":1033},"2026-05-19",8.37,8.61,8.2,8.39,1206800,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1030,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1030},"2026-05-18",8.21,8.8,0.13,1.58,1216400,{"date":1043,"open":1033,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",8.43,8.22,8.24,-0.12,-1.44,1112200,{"date":1051,"open":1052,"high":1053,"low":1032,"close":1054,"change":302,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-14",8.29,8.49,8.36,1.21,1019500,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",8.66,8.18,8.26,-0.49,-5.6,1467200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":381,"volume":1072,"transactions":9,"vwap":1070},"2026-05-12",8.64,8.89,8.51,8.75,0.09,1721100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1059,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1059},"2026-05-11",8.94,8.99,8.57,-0.3,-3.35,1793400,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":563,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",9.03,8.68,8.96,-1.21,1747800,{"date":1089,"open":1076,"high":1090,"low":1091,"close":1010,"change":380,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1010},"2026-05-07",9.16,8.88,2.02,1403000,{"date":1095,"open":1024,"high":1096,"low":1097,"close":1068,"change":1098,"percent_change":81,"volume":1099,"transactions":9,"vwap":1068},"2026-05-06",8.97,8.47,0.03,1694900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":429,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-05",9.01,9.09,8.74,8.86,-1.56,1516400,{"date":1109,"open":1110,"high":1111,"low":1076,"close":1112,"change":708,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-04",9.37,9.7,9,-4.66,1860700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":380,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",9.38,9.58,9.05,9.44,1.94,2262900,{"date":1124,"open":1125,"high":1002,"low":1126,"close":1127,"change":997,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-30",9.06,8.85,9.26,3.35,3207500,{"date":1131,"open":1132,"high":1133,"low":1060,"close":1085,"change":897,"percent_change":564,"volume":1134,"transactions":9,"vwap":1085},"2026-04-29",10.25,10.33,10801500,{"date":1136,"open":1137,"high":1010,"low":1069,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-28",8.67,9.02,0.41,4.76,2893900,{"date":1143,"open":1052,"high":1144,"low":1046,"close":1031,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1031},"2026-04-27",8.71,0.32,3.86,2671400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1052,"change":469,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1052},"2026-04-24",7.89,8.33,7.84,4.8,1253800,{"date":1156,"open":1157,"high":1061,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",8.13,7.69,7.91,-0.27,-3.3,1987500,{"date":1164,"open":1165,"high":1032,"low":1166,"close":1060,"change":89,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1060},"2026-04-22",8.06,7.75,2.76,1937500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1160,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-21",8.23,8.6,7.94,7.96,-3.28,2023000,{"date":1178,"open":1032,"high":1030,"low":1179,"close":1171,"change":1047,"percent_change":1048,"volume":1180,"transactions":9,"vwap":1171},"2026-04-20",7.97,1935300,{"date":1182,"open":1183,"high":1184,"low":1171,"close":1185,"change":806,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-17",8.42,8.56,8.35,2.33,8821800,{"date":1189,"open":1059,"high":1190,"low":1191,"close":1192,"change":281,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",8.73,8.09,8.16,-5.99,1719400,{"date":1196,"open":1185,"high":1104,"low":1197,"close":1084,"change":980,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1084},"2026-04-15",8.31,3.95,1361600,{"date":1201,"open":1165,"high":1030,"low":1202,"close":1185,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1185},"2026-04-14",7.95,0.35,4.38,1787700,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-13",7.62,8.1,8,0.31,4.03,2217200,{"date":1215,"open":1179,"high":1216,"low":1217,"close":1158,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1158},"2026-04-10",8.12,7.47,-0.25,-3.15,1865500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1173,"change":361,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1173},"2026-04-09",8.19,8.25,7.77,-3.41,1126800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1045,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1045},"2026-04-08",8.53,8.62,8.07,0.16,1.99,1511800,{"date":1237,"open":1238,"high":1191,"low":1239,"close":1165,"change":152,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1165},"2026-04-07",8.03,7.85,0.5,1643100,{"date":1243,"open":1174,"high":1191,"low":1244,"close":1245,"change":301,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-06",7.93,8.02,0.25,1710700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1210,"change":1246,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1210},"2026-04-02",7.68,8.01,7.24,3.23,1794500,{"date":1256,"open":1257,"high":1150,"low":1258,"close":1166,"change":980,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1166},"2026-04-01",7.49,7.43,4.45,1773800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":89,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-31",7.3,7.57,7.16,7.42,3.06,1261200,{"date":1270,"open":1271,"high":449,"low":26,"close":1272,"change":1273,"percent_change":82,"volume":1274,"transactions":9,"vwap":1272},"2026-03-30",7.25,7.2,0.01,1287700,{"date":1276,"open":1158,"high":1277,"low":1278,"close":1279,"change":480,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-27",7.72,7.18,7.19,-7.35,1703600,{"date":1283,"open":1284,"high":1285,"low":1208,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-26",7.63,7.92,7.76,-0.01,-0.13,1039400,{"date":1291,"open":1292,"high":1209,"low":1250,"close":1225,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1225},"2026-03-25",7.98,-0.09,-1.15,1268000,{"date":1297,"open":1210,"high":1165,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-24",7.79,7.86,-0.24,-2.96,1176400,{"date":1304,"open":1157,"high":1025,"low":1179,"close":1209,"change":82,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1209},"2026-03-23",1.76,1559800,{"date":1308,"open":1309,"high":1046,"low":1299,"close":1174,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1174},"2026-03-20",8.15,-0.22,-2.69,3308900,{"date":1314,"open":1315,"high":1171,"low":1239,"close":1060,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1060},"2026-03-19",7.87,0.17,2.12,1480000,{"date":1320,"open":1192,"high":1321,"low":1210,"close":1251,"change":522,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1251},"2026-03-18",8.3,-3.14,1268300,{"date":1325,"open":1321,"high":1326,"low":1046,"close":1327,"change":1098,"percent_change":581,"volume":1328,"transactions":9,"vwap":1327},"2026-03-17",8.52,8.27,1026400,{"date":1330,"open":1238,"high":1331,"low":1210,"close":1046,"change":581,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1046},"2026-03-16",8.5,4.57,1701100,{"date":1335,"open":1336,"high":1171,"low":1315,"close":1337,"change":571,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-13",8.05,7.88,-1.25,1440400,{"date":1341,"open":1342,"high":1069,"low":1152,"close":1292,"change":480,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1292},"2026-03-12",8.48,-6.67,1903000,{"date":1346,"open":1053,"high":1347,"low":1044,"close":1348,"change":1287,"percent_change":1047,"volume":1349,"transactions":9,"vwap":1348},"2026-03-11",8.65,8.55,1133100,{"date":1351,"open":1352,"high":1353,"low":1331,"close":1184,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1184},"2026-03-10",8.98,9.12,-0.36,-4.04,1448300,{"date":1358,"open":1091,"high":1112,"low":1172,"close":1359,"change":242,"percent_change":542,"volume":1360,"transactions":9,"vwap":1359},"2026-03-09",8.92,1868600,{"date":1362,"open":1003,"high":1090,"low":1070,"close":1085,"change":112,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1085},"2026-03-06",-1.86,1438100,{"date":1366,"open":1138,"high":1117,"low":1075,"close":1017,"change":1098,"percent_change":980,"volume":1367,"transactions":9,"vwap":1017},"2026-03-05",2066900,{"date":1369,"open":1370,"high":1111,"low":1371,"close":1372,"change":708,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-04",9.64,9.08,9.1,-4.61,1409500,{"date":1376,"open":1377,"high":1378,"low":1003,"close":1379,"change":152,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-03",9.22,9.78,9.54,0.42,3819400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":481,"volume":1389,"transactions":9,"vwap":1387},"2026-03-02",9.72,9.82,9.29,9.5,-0.33,1766600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-27",9.93,10.1,9.73,9.83,-0.34,-3.34,1466500,{"date":1400,"open":1395,"high":977,"low":1401,"close":1402,"change":1203,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-26",9.81,10.17,3.56,1890400,{"date":1406,"open":1407,"high":1408,"low":994,"close":1385,"change":1316,"percent_change":1305,"volume":1409,"transactions":9,"vwap":1385},"2026-02-25",9.75,10.02,1797300,{"date":1411,"open":1412,"high":977,"low":996,"close":1413,"change":906,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-24",10.18,9.65,-3.21,1805300,{"date":1417,"open":1378,"high":971,"low":1418,"close":1419,"change":825,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-23",9.68,9.97,0.81,1485200,{"date":1423,"open":971,"high":1424,"low":1395,"close":1425,"change":1047,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-20",10.3,9.89,-1.2,1853700,{"date":1429,"open":987,"high":880,"low":1430,"close":1431,"change":1218,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-19",10,10.01,-2.44,1529400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":879,"change":254,"percent_change":1439,"volume":1440,"transactions":9,"vwap":879},"2026-02-18",11.41,11.45,10.11,-10.31,3542400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":927,"change":401,"percent_change":102,"volume":1446,"transactions":9,"vwap":927},"2026-02-17",10.5,11.6,9.28,5439900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":915,"change":718,"percent_change":1452,"volume":1453,"transactions":9,"vwap":915},"2026-02-13",11.32,11.61,11.17,1.88,2620700,{"date":1455,"open":1456,"high":845,"low":905,"close":1451,"change":361,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1451},"2026-02-12",11.5,-2.45,2496300,{"date":1460,"open":945,"high":945,"low":1461,"close":1437,"change":360,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1437},"2026-02-11",11.12,-0.43,1273000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1456,"change":1469,"percent_change":1012,"volume":1470,"transactions":9,"vwap":1456},"2026-02-10",11.35,11.79,11.33,0.15,1628500,{"date":1472,"open":915,"high":856,"low":864,"close":1466,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1466},"2026-02-09",-0.07,-0.61,1200400,{"date":1477,"open":1478,"high":945,"low":1479,"close":1480,"change":1469,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-06",11.43,11.16,11.42,1.33,2406400,{"date":1484,"open":1485,"high":1486,"low":937,"close":917,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":917},"2026-02-05",11.97,12.08,-0.7,-5.85,1497600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1485,"change":270,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1485},"2026-02-04",12.57,12.64,11.89,-4.24,1379800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":806,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-03",12.39,12.68,12.17,12.5,1.54,1217200,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1246,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-02",12.06,12.33,12.31,2.07,952700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1507,"change":1396,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1507},"2026-01-30",12.26,12.41,11.81,-2.74,1287200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1521,"change":301,"percent_change":1233,"volume":1524,"transactions":9,"vwap":1521},"2026-01-29",12.4,12.6,12.29,1712700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1293,"percent_change":67,"volume":1531,"transactions":9,"vwap":1530},"2026-01-28",12.58,12.59,12.21,12.38,1140400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":849,"change":152,"percent_change":1145,"volume":1537,"transactions":9,"vwap":849},"2026-01-27",12.43,12.67,12.04,904200,{"date":1539,"open":1540,"high":1541,"low":1530,"close":1534,"change":220,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1534},"2026-01-26",12.75,13.08,-2.97,973600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":919,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-23",13.07,13.19,12.65,12.81,-1.23,3025100,{"date":1553,"open":1554,"high":1555,"low":1527,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-22",12.63,13.29,12.97,0.28,2.21,1683600,{"date":1561,"open":1493,"high":1562,"low":1563,"close":1564,"change":322,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-21",12.86,12.54,12.69,0.4,1844900,{"date":1568,"open":1521,"high":1569,"low":1570,"close":1493,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1493},"2026-01-20",12.66,12.28,-0.15,-1.17,1486200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":242,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-16",12.83,13,12.55,12.79,-0.31,5943100,{"date":1583,"open":1547,"high":1555,"low":1584,"close":1576,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1576},"2026-01-15",12.8,-0.39,-2.95,1983500,{"date":1589,"open":1576,"high":1590,"low":1509,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-14",13.23,13.22,0.29,2.24,2419700,{"date":1596,"open":1578,"high":1597,"low":1598,"close":1599,"change":832,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-13",13.25,12.49,12.93,3.52,2649300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1598,"change":564,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1598},"2026-01-12",13.26,13.74,11.93,-5.09,3533500,{"date":1610,"open":1549,"high":1591,"low":1611,"close":1612,"change":980,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-09",12.72,13.16,2.57,1302800,{"date":1616,"open":1617,"high":1618,"low":1502,"close":1576,"change":1233,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1576},"2026-01-08",12.56,12.84,1.26,1197200,{"date":1622,"open":1623,"high":666,"low":1493,"close":1535,"change":1288,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1535},"2026-01-07",12.82,-1.02,995700,{"date":1627,"open":1536,"high":666,"low":1536,"close":1584,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1584},"2026-01-06",0.72,5.96,2624900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1486,"change":1145,"percent_change":491,"volume":1636,"transactions":9,"vwap":1486},"2026-01-05",11.75,12.25,11.72,1609900,{"date":1638,"open":1639,"high":1606,"low":1480,"close":1640,"change":768,"percent_change":768,"volume":1641,"transactions":9,"vwap":1640},"2026-01-02",11.88,11.76,2190800,{"date":1643,"open":1644,"high":1570,"low":1635,"close":1640,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1640},"2025-12-31",12.2,-0.47,-3.84,1388900,{"date":1649,"open":1529,"high":1650,"low":1651,"close":1652,"change":1473,"percent_change":480,"volume":1653,"transactions":9,"vwap":1652},"2025-12-30",12.42,12.02,12.23,1150900,{"date":1655,"open":1656,"high":1499,"low":1657,"close":1658,"change":301,"percent_change":1233,"volume":1659,"transactions":9,"vwap":1658},"2025-12-29",12.22,12.19,12.3,1166600,{"date":1661,"open":1662,"high":1530,"low":1656,"close":1570,"change":1663,"percent_change":919,"volume":1664,"transactions":9,"vwap":1570},"2025-12-26",12.32,-0.02,1191600,{"date":1666,"open":1667,"high":1598,"low":1668,"close":1658,"change":1047,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1658},"2025-12-24",12.45,12.18,-0.97,598800,{"date":1672,"open":1673,"high":1554,"low":1674,"close":1650,"change":768,"percent_change":768,"volume":1675,"transactions":9,"vwap":1650},"2025-12-23",12.35,12.24,2209400,{"date":1677,"open":1678,"high":1563,"low":1678,"close":1650,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1650},"2025-12-22",11.83,0.59,4.99,2187700,{"date":1683,"open":1450,"high":1536,"low":1684,"close":1678,"change":1469,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1678},"2025-12-19",11.59,1.28,2808700,{"date":1688,"open":1633,"high":1494,"low":945,"close":854,"change":322,"percent_change":1005,"volume":1689,"transactions":9,"vwap":854},"2025-12-18",2215900,{"date":1691,"open":1692,"high":1635,"low":1693,"close":847,"change":242,"percent_change":1396,"volume":1694,"transactions":9,"vwap":847},"2025-12-17",11.69,11.46,1578500,{"date":1696,"open":1640,"high":1697,"low":1698,"close":1699,"change":1218,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-16",11.85,11.52,11.67,-2.1,1512900,{"date":1703,"open":1704,"high":1657,"low":1705,"close":1704,"change":865,"percent_change":1679,"volume":1706,"transactions":9,"vwap":1704},"2025-12-15",11.92,11.77,1822600,{"date":1708,"open":1697,"high":1709,"low":1710,"close":1697,"change":825,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1697},"2025-12-12",11.96,11.73,0.68,1133500,{"date":1714,"open":1715,"high":1644,"low":1692,"close":1705,"change":253,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1705},"2025-12-11",12.05,-1.92,1633800,{"date":1719,"open":1720,"high":1644,"low":1721,"close":1722,"change":957,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-10",11.94,11.64,12,1.69,1910100,{"date":1726,"open":1635,"high":1720,"low":1727,"close":1728,"change":1071,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-09",11.62,11.8,0.77,1441700,{"date":1732,"open":1722,"high":1733,"low":1684,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-08",12.07,11.71,-0.19,-1.6,1855500,{"date":1739,"open":1668,"high":1668,"low":1633,"close":1740,"change":1160,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-05",11.9,-2.22,898900,{"date":1744,"open":1745,"high":1514,"low":1720,"close":1501,"change":322,"percent_change":1139,"volume":1746,"transactions":9,"vwap":1501},"2025-12-04",12.11,1234000,{"date":1748,"open":1507,"high":1634,"low":1709,"close":1749,"change":322,"percent_change":1139,"volume":1750,"transactions":9,"vwap":1749},"2025-12-03",12.12,1396000,{"date":1752,"open":1733,"high":1644,"low":1753,"close":1733,"change":322,"percent_change":1380,"volume":1754,"transactions":9,"vwap":1733},"2025-12-02",11.87,1639000,{"date":1756,"open":1722,"high":1668,"low":1757,"close":1651,"change":391,"percent_change":794,"volume":1758,"transactions":9,"vwap":1651},"2025-12-01",11.66,2139000,{"date":1760,"open":1536,"high":1529,"low":1761,"close":1762,"change":553,"percent_change":1218,"volume":1763,"transactions":9,"vwap":1762},"2025-11-28",11.86,12.1,966000,{"date":1765,"open":1766,"high":1521,"low":1767,"close":1768,"change":243,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-26",12.27,12.09,12.13,-1.7,1980000,{"date":1772,"open":854,"high":1773,"low":1450,"close":1774,"change":1775,"percent_change":339,"volume":1776,"transactions":9,"vwap":1774},"2025-11-25",12.51,12.34,0.73,2315600,{"date":1778,"open":1779,"high":1699,"low":917,"close":1450,"change":1039,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1450},"2025-11-24",11.48,1.13,2449200,{"date":1783,"open":970,"high":1698,"low":1784,"close":1779,"change":1785,"percent_change":1321,"volume":1786,"transactions":9,"vwap":1779},"2025-11-21",10.36,0.88,2612400,{"date":1788,"open":1789,"high":924,"low":1789,"close":970,"change":1145,"percent_change":1790,"volume":1791,"transactions":9,"vwap":970},"2025-11-20",10.45,3.11,2234400,{"date":1793,"open":1794,"high":1795,"low":1412,"close":961,"change":1288,"percent_change":1338,"volume":1796,"transactions":9,"vwap":961},"2025-11-19",10.41,10.56,2148100,{"date":1798,"open":977,"high":1799,"low":1425,"close":1794,"change":806,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1794},"2025-11-18",10.48,1.86,2987800,{"date":1803,"open":885,"high":1804,"low":1805,"close":1806,"change":1047,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-17",10.4,10.06,10.22,-1.16,1679500,{"date":1810,"open":1395,"high":972,"low":1811,"close":1812,"change":980,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-14",9.71,10.34,3.3,2293600,{"date":1816,"open":1817,"high":1818,"low":1811,"close":1431,"change":1273,"percent_change":302,"volume":1819,"transactions":9,"vwap":1431},"2025-11-13",9.88,10.16,1300200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1430,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1430},"2025-11-12",10.42,10.73,9.94,-0.42,-4.03,1749100,{"date":1829,"open":1804,"high":888,"low":961,"close":1822,"change":301,"percent_change":806,"volume":1830,"transactions":9,"vwap":1822},"2025-11-11",1301300,{"date":1832,"open":1805,"high":969,"low":1805,"close":1804,"change":1145,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1804},"2025-11-10",3.17,2272400,{"date":1836,"open":1837,"high":962,"low":1378,"close":953,"change":906,"percent_change":1838,"volume":1839,"transactions":9,"vwap":953},"2025-11-07",10.2,-3.08,2256500,{"date":1841,"open":1443,"high":1842,"low":885,"close":1804,"change":553,"percent_change":349,"volume":1843,"transactions":9,"vwap":1804},"2025-11-06",10.75,3909900,{"date":1845,"open":887,"high":1443,"low":1824,"close":1846,"change":980,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-05",10.43,3.27,2802600,{"date":1850,"open":994,"high":961,"low":994,"close":1393,"change":1145,"percent_change":1847,"volume":1851,"transactions":9,"vwap":1393},"2025-11-04",3064300,{"date":1853,"open":1854,"high":1430,"low":994,"close":1378,"change":1273,"percent_change":302,"volume":1855,"transactions":9,"vwap":1378},"2025-11-03",9.8,3810900,{"date":1857,"open":1858,"high":1859,"low":986,"close":1860,"change":825,"percent_change":840,"volume":1861,"transactions":9,"vwap":1860},"2025-10-31",9.69,9.95,9.77,2609100,{"date":1863,"open":1864,"high":870,"low":994,"close":1858,"change":439,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1858},"2025-10-30",10.31,-5.74,2822800,{"date":1868,"open":1438,"high":888,"low":1869,"close":961,"change":581,"percent_change":1870,"volume":1871,"transactions":9,"vwap":961},"2025-10-29",10.04,3.63,5711100,{"date":1873,"open":1874,"high":1436,"low":1395,"close":1875,"change":1300,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-28",10.82,9.92,-2.36,8763100,{"date":1879,"open":1842,"high":1880,"low":1881,"close":1818,"change":73,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1818},"2025-10-27",10.8,10.15,-4.78,4909700,{"date":1885,"open":1886,"high":938,"low":1443,"close":1887,"change":89,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-24",10.62,10.67,2.11,2826600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1789,"change":1895,"percent_change":142,"volume":1896,"transactions":9,"vwap":1789},"2025-10-23",10.35,10.57,10.24,0.11,4390500,{"date":1898,"open":1892,"high":979,"low":956,"close":1812,"change":1293,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1812},"2025-10-22",-0.86,3816600,{"date":1902,"open":1893,"high":978,"low":1846,"close":1846,"change":919,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1846},"2025-10-21",-1.51,3159700,{"date":1906,"open":1812,"high":1907,"low":1837,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-20",10.89,10.59,0.54,5.37,5729900,{"date":1913,"open":953,"high":880,"low":1431,"close":887,"change":253,"percent_change":1914,"volume":1915,"transactions":9,"vwap":887},"2025-10-17",-2.24,3143600,{"date":1917,"open":1430,"high":1804,"low":1918,"close":961,"change":1211,"percent_change":1790,"volume":1919,"transactions":9,"vwap":961},"2025-10-16",9.99,7488400,{"date":1921,"open":1387,"high":1922,"low":1387,"close":1419,"change":1679,"percent_change":339,"volume":1923,"transactions":9,"vwap":1419},"2025-10-15",9.98,7941500,{"date":1925,"open":1926,"high":996,"low":1927,"close":1117,"change":152,"percent_change":1005,"volume":1928,"transactions":9,"vwap":1117},"2025-10-14",9.25,9.19,4889000,{"date":1930,"open":1353,"high":1931,"low":1372,"close":1932,"change":107,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-13",9.62,9.34,2.64,9449400,{"date":1936,"open":1085,"high":1090,"low":1084,"close":1372,"change":1039,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1372},"2025-10-10",1.45,8546600,{"date":1940,"open":1090,"high":1926,"low":1024,"close":1096,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1096},"2025-10-09",-0.2,-2.18,2402000,{"date":1945,"open":1010,"high":985,"low":1138,"close":1946,"change":82,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-08",9.17,1.55,4228700,{"date":1950,"open":1001,"high":1001,"low":1352,"close":1083,"change":1473,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1083},"2025-10-07",-0.77,5703400,{"date":1954,"open":995,"high":995,"low":1352,"close":1372,"change":768,"percent_change":768,"volume":1955,"transactions":9,"vwap":1372},"2025-10-06",3978900,{"date":1957,"open":1112,"high":1946,"low":1958,"close":1372,"change":760,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1372},"2025-10-03",8.82,1.34,4490500,{"date":1962,"open":1144,"high":1371,"low":1025,"close":1352,"change":323,"percent_change":147,"volume":1963,"transactions":9,"vwap":1352},"2025-10-02",9687500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1016,"change":175,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1016},"2025-10-01",7.67,8.81,7.66,12.95,4509200,{"date":1972,"open":1973,"high":1225,"low":1974,"close":1277,"change":360,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1277},"2025-09-30",7.73,7.56,-0.64,1837500,{"date":1978,"open":1174,"high":1174,"low":1286,"close":1225,"change":919,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1225},"2025-09-29",-2.02,1145000,{"date":1982,"open":1299,"high":1251,"low":1983,"close":1244,"change":401,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1244},"2025-09-26",7.78,0.76,1288300,{"date":1987,"open":1988,"high":1202,"low":1989,"close":1315,"change":768,"percent_change":768,"volume":1990,"transactions":9,"vwap":1315},"2025-09-25",7.74,7.65,1163000,{"date":1992,"open":1157,"high":1157,"low":1993,"close":1315,"change":522,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1315},"2025-09-24",7.81,-3.2,1200800,{"date":1997,"open":1326,"high":1326,"low":1998,"close":1157,"change":1160,"percent_change":1414,"volume":1999,"transactions":9,"vwap":1157},"2025-09-23",8.11,968200,{"date":2001,"open":1069,"high":2002,"low":2003,"close":1023,"change":1047,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1023},"2025-09-22",8.54,8.32,-1.41,1329500,{"date":2007,"open":1231,"high":1190,"low":1033,"close":1326,"change":571,"percent_change":1807,"volume":2008,"transactions":9,"vwap":1326},"2025-09-19",3485300,{"date":2010,"open":1045,"high":2011,"low":1032,"close":1231,"change":96,"percent_change":339,"volume":2012,"transactions":9,"vwap":1231},"2025-09-18",8.7,2203300,{"date":2014,"open":1292,"high":2015,"low":1337,"close":1998,"change":760,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1998},"2025-09-17",8.46,1.5,3897000,{"date":2019,"open":1232,"high":1309,"low":1239,"close":2020,"change":1293,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-16",7.99,-1.11,1458500,{"date":2024,"open":1245,"high":1032,"low":2025,"close":2026,"change":760,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-15",7.6,8.08,1.51,3836000,{"date":2030,"open":2031,"high":2031,"low":1159,"close":1174,"change":220,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1174},"2025-09-12",8.38,-4.56,1864400,{"date":2035,"open":2036,"high":1183,"low":1266,"close":1025,"change":2037,"percent_change":1456,"volume":2038,"transactions":9,"vwap":1025},"2025-09-11",7.53,0.86,2753700,{"date":2040,"open":1993,"high":2041,"low":2042,"close":2043,"change":220,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-10",7.83,7.36,7.48,-4.83,1813600,{"date":2047,"open":1337,"high":1174,"low":2048,"close":1299,"change":1473,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1299},"2025-09-09",7.82,-0.88,2051400,{"date":2052,"open":1292,"high":1238,"low":2053,"close":1244,"change":360,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1244},"2025-09-08",7.8,-0.63,3587000,{"date":2057,"open":1209,"high":1052,"low":1174,"close":1292,"change":391,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1292},"2025-09-05",-0.99,3605000,{"date":2061,"open":2062,"high":1060,"low":1152,"close":1165,"change":1288,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1165},"2025-09-04",8.14,-1.59,2661800,{"date":2066,"open":1126,"high":1126,"low":1192,"close":1223,"change":773,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1223},"2025-09-03",-7.04,3430900,{"date":2070,"open":2071,"high":1003,"low":1348,"close":1967,"change":1098,"percent_change":81,"volume":2072,"transactions":9,"vwap":1967},"2025-09-02",8.76,5658800,{"date":2074,"open":2075,"high":1125,"low":1209,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-29",8.78,1.57,21.78,9453500,{"date":2080,"open":2081,"high":873,"low":2082,"close":2083,"change":1039,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-28",7.17,6.95,7.21,1.84,2545200,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":469,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-27",6.65,7.12,7.08,5.67,2459500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1246,"percent_change":201,"volume":2099,"transactions":9,"vwap":2098},"2025-08-26",6.44,6.72,6.41,6.7,1925800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":919,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-25",6.51,6.53,6.38,6.45,-2.42,1763900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1005,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-22",6.25,6.62,6.24,6.61,6.96,1827100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":825,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-21",6.01,6.21,5.94,6.18,1.31,986100,{"date":2125,"open":339,"high":339,"low":2126,"close":2127,"change":243,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-20",6,6.1,-3.33,1107900,{"date":2131,"open":2132,"high":2133,"low":2121,"close":2134,"change":865,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-19",6.27,6.33,6.31,1.12,1055900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2112,"change":1098,"percent_change":46,"volume":2142,"transactions":9,"vwap":2112},"2025-08-18",6.22,6.35,6.16,1337300,{"date":2144,"open":2112,"high":2145,"low":2146,"close":2119,"change":1273,"percent_change":1233,"volume":2147,"transactions":9,"vwap":2119},"2025-08-15",6.32,6.15,1796400,{"date":2149,"open":2127,"high":2139,"low":2150,"close":2151,"change":242,"percent_change":1975,"volume":2152,"transactions":9,"vwap":2151},"2025-08-14",6.05,6.2,1488600,{"date":2154,"open":2155,"high":2156,"low":2150,"close":2112,"change":1233,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2112},"2025-08-13",6.07,6.34,2.63,1831600,{"date":2160,"open":2161,"high":2119,"low":2162,"close":1026,"change":323,"percent_change":928,"volume":2163,"transactions":9,"vwap":1026},"2025-08-12",5.85,5.78,2394300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":301,"percent_change":81,"volume":2170,"transactions":9,"vwap":2169},"2025-08-11",5.8,5.87,5.65,5.82,2044400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2166,"change":152,"percent_change":200,"volume":2176,"transactions":9,"vwap":2166},"2025-08-08",5.79,5.84,5.63,1844100,{"date":2178,"open":2169,"high":2179,"low":2180,"close":2181,"change":752,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-07",5.93,5.62,5.76,4.92,1915900,{"date":2185,"open":2186,"high":2187,"low":1910,"close":2188,"change":1288,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-06",5.58,5.68,5.49,-2.31,1750200,{"date":2192,"open":2168,"high":2167,"low":2193,"close":2180,"change":360,"percent_change":2049,"volume":2194,"transactions":9,"vwap":2180},"2025-08-05",5.55,3063300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2091,"change":96,"percent_change":1817,"volume":2200,"transactions":9,"vwap":2091},"2025-08-04",5.21,5.7,5.09,3705000,{"date":2202,"open":2203,"high":2204,"low":178,"close":2205,"change":1145,"percent_change":2113,"volume":2206,"transactions":9,"vwap":2205},"2025-08-01",4.81,5.26,5.16,4529100,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":522,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-31",5.11,4.78,4.84,-5.1,4399300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1571,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-30",5.22,5.57,4.94,5.1,-2.86,8285800,{"date":2223,"open":2224,"high":2225,"low":2203,"close":2226,"change":1086,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-29",5.3,5.72,5.25,-18.73,11695500,{"date":2230,"open":2133,"high":2113,"low":2119,"close":2231,"change":1316,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-28",6.46,2.7,2879800,{"date":2235,"open":2095,"high":2231,"low":2132,"close":339,"change":1288,"percent_change":1979,"volume":2236,"transactions":9,"vwap":339},"2025-07-25",1442200,{"date":2238,"open":2239,"high":2088,"low":2097,"close":2240,"change":1735,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-24",6.58,6.42,-2.87,1682600,{"date":2244,"open":2102,"high":2245,"low":2246,"close":2113,"change":806,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2113},"2025-07-23",6.66,6.37,2.96,1936500,{"date":2250,"open":2110,"high":2251,"low":2252,"close":2240,"change":718,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2240},"2025-07-22",6.56,6.23,3.38,2119600,{"date":2256,"open":339,"high":2257,"low":2151,"close":2119,"change":553,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2119},"2025-07-21",6.36,-0.48,1560500,{"date":2261,"open":2262,"high":2263,"low":2139,"close":2112,"change":2258,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2112},"2025-07-18",6.75,6.79,-7.14,1882100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2096,"change":1735,"percent_change":543,"volume":2271,"transactions":9,"vwap":2096},"2025-07-17",6.92,7.06,6.69,1411800,{"date":2273,"open":2274,"high":26,"low":2275,"close":2276,"change":1273,"percent_change":82,"volume":2277,"transactions":9,"vwap":2276},"2025-07-16",6.99,6.82,6.91,907400,{"date":2279,"open":2280,"high":1252,"low":2281,"close":2282,"change":361,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-15",7.22,6.89,6.9,-3.9,1380700,{"date":2286,"open":1252,"high":2287,"low":2288,"close":1278,"change":391,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1278},"2025-07-14",7.34,7.1,-1.1,1123600,{"date":2292,"open":2293,"high":2043,"low":1279,"close":2294,"change":253,"percent_change":965,"volume":2295,"transactions":9,"vwap":2294},"2025-07-11",7.38,7.26,1041300,{"date":2297,"open":2298,"high":2048,"low":2299,"close":1257,"change":242,"percent_change":270,"volume":2300,"transactions":9,"vwap":1257},"2025-07-10",7.5,7.39,1112400,{"date":2302,"open":2036,"high":1250,"low":2042,"close":2036,"change":825,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2036},"2025-07-09",1.07,1955100,{"date":2306,"open":1257,"high":1257,"low":1272,"close":2307,"change":82,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-08",7.45,1.92,2079300,{"date":2311,"open":2312,"high":1208,"low":2313,"close":449,"change":1300,"percent_change":2314,"volume":2315,"transactions":9,"vwap":449},"2025-07-07",7.46,7.27,-3.18,1508100,{"date":2317,"open":1266,"high":2318,"low":2319,"close":2320,"change":1469,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-03",7.7,7.4,7.55,2.03,1109800,{"date":2324,"open":2312,"high":2036,"low":2325,"close":2319,"change":1287,"percent_change":1288,"volume":2326,"transactions":9,"vwap":2319},"2025-07-02",7.32,1177500,{"date":2328,"open":2294,"high":1973,"low":1265,"close":2329,"change":302,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-01",7.41,1.37,1472600,{"date":2333,"open":1252,"high":2329,"low":2334,"close":449,"change":1039,"percent_change":2335,"volume":2336,"transactions":9,"vwap":449},"2025-06-30",7.14,1.81,1235800,{"date":2338,"open":2081,"high":2339,"low":2340,"close":1278,"change":301,"percent_change":1557,"volume":2341,"transactions":9,"vwap":1278},"2025-06-27",7.44,7.04,2341000,{"date":2343,"open":2083,"high":2325,"low":2344,"close":1265,"change":1663,"percent_change":361,"volume":2345,"transactions":9,"vwap":1265},"2025-06-26",7.09,1426300,{"date":2347,"open":1263,"high":2042,"low":2348,"close":1278,"change":360,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1278},"2025-06-25",6.97,-0.69,1253200,{"date":2352,"open":2089,"high":2319,"low":2353,"close":873,"change":89,"percent_change":2354,"volume":2355,"transactions":9,"vwap":873},"2025-06-24",7,3.14,5041700,{"date":2357,"open":2268,"high":2081,"low":2358,"close":2359,"change":1273,"percent_change":82,"volume":2360,"transactions":9,"vwap":2359},"2025-06-23",6.85,7.01,1790400,{"date":2362,"open":26,"high":1265,"low":2363,"close":2353,"change":322,"percent_change":1628,"volume":2364,"transactions":9,"vwap":2353},"2025-06-20",6.94,2345900,{"date":2366,"open":2348,"high":2294,"low":2282,"close":2082,"change":242,"percent_change":480,"volume":2367,"transactions":9,"vwap":2082},"2025-06-18",2015700,{"date":2369,"open":1263,"high":1263,"low":2370,"close":2274,"change":1825,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2274},"2025-06-17",6.98,-5.67,1807100,{"date":2374,"open":2375,"high":1266,"low":2376,"close":2329,"change":81,"percent_change":2203,"volume":2377,"transactions":9,"vwap":2329},"2025-06-16",7.15,6.84,5938300,{"date":2379,"open":1278,"high":2042,"low":2340,"close":26,"change":906,"percent_change":2380,"volume":2381,"transactions":9,"vwap":26},"2025-06-13",-4.33,1533800,{"date":2383,"open":1973,"high":1973,"low":2042,"close":2299,"change":708,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2299},"2025-06-12",-5.62,2915400,{"date":2387,"open":1150,"high":1232,"low":2025,"close":2041,"change":1287,"percent_change":1288,"volume":2388,"transactions":9,"vwap":2041},"2025-06-11",2611300,{"date":2390,"open":1250,"high":2020,"low":2391,"close":1152,"change":1557,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1152},"2025-06-10",7.51,3.7,1797900,{"date":2395,"open":1974,"high":1983,"low":2396,"close":1974,"change":82,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1974},"2025-06-09",7.33,1.89,2199200,{"date":2400,"open":1271,"high":1258,"low":2334,"close":1266,"change":1592,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1266},"2025-06-06",4.07,1132800,{"date":2404,"open":2405,"high":2293,"low":2406,"close":2407,"change":1218,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-05",7.35,7.11,7.13,-3.39,1954700,{"date":2411,"open":2391,"high":1277,"low":1263,"close":2293,"change":571,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2293},"2025-06-04",-1.34,1561300,{"date":2415,"open":1272,"high":2416,"low":2090,"close":2043,"change":1211,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2043},"2025-06-03",7.58,4.32,2272800,{"date":2420,"open":2280,"high":2299,"low":2421,"close":2081,"change":563,"percent_change":1903,"volume":2422,"transactions":9,"vwap":2081},"2025-06-02",7.02,2452300,{"date":2424,"open":2042,"high":1266,"low":2375,"close":2425,"change":1293,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-30",7.28,-1.22,1266000,{"date":2429,"open":2430,"high":1284,"low":2405,"close":2431,"change":360,"percent_change":564,"volume":2432,"transactions":9,"vwap":2431},"2025-05-29",7.59,7.37,866600,{"date":2434,"open":2043,"high":2298,"low":2425,"close":1266,"change":391,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1266},"2025-05-28",-1.07,1005100,{"date":2438,"open":2025,"high":1966,"low":2307,"close":2298,"change":1071,"percent_change":1055,"volume":2439,"transactions":9,"vwap":2298},"2025-05-27",1149400,{"date":2441,"open":2288,"high":1217,"low":2090,"close":2329,"change":1039,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2329},"2025-05-23",1.79,1551200,{"date":2445,"open":2313,"high":2298,"low":2344,"close":2425,"change":1047,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2425},"2025-05-22",-1.62,2549200,{"date":2449,"open":1298,"high":1337,"low":2293,"close":2319,"change":439,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2319},"2025-05-21",-7.38,1956200,{"date":2453,"open":1165,"high":1223,"low":1159,"close":2020,"change":1473,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2020},"2025-05-20",-0.87,950900,{"date":2457,"open":1244,"high":1171,"low":1239,"close":1165,"change":360,"percent_change":773,"volume":2458,"transactions":9,"vwap":1165},"2025-05-19",1224800,{"date":2460,"open":1239,"high":1309,"low":1973,"close":1998,"change":752,"percent_change":782,"volume":2461,"transactions":9,"vwap":1998},"2025-05-16",1257200,{"date":2463,"open":2053,"high":2464,"low":2339,"close":1152,"change":1047,"percent_change":1903,"volume":2465,"transactions":9,"vwap":1152},"2025-05-15",7.9,1516100,{"date":2467,"open":1054,"high":1053,"low":1202,"close":1174,"change":2468,"percent_change":1882,"volume":2469,"transactions":9,"vwap":1174},"2025-05-14",-0.4,1368400,{"date":2471,"open":1172,"high":1067,"low":2472,"close":1054,"change":1571,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1054},"2025-05-13",8.28,-1.76,2780100,{"date":2476,"open":1097,"high":2477,"low":1171,"close":1069,"change":137,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1069},"2025-05-12",8.69,5.71,1550000,{"date":2481,"open":1232,"high":2472,"low":2020,"close":1336,"change":391,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1336},"2025-05-09",-0.98,961100,{"date":2485,"open":1309,"high":1197,"low":2020,"close":1157,"change":1039,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1157},"2025-05-08",1.62,2088900,{"date":2489,"open":1244,"high":1238,"low":1968,"close":1210,"change":1211,"percent_change":1212,"volume":2490,"transactions":9,"vwap":1210},"2025-05-07",1563700,{"date":2492,"open":2041,"high":1046,"low":1158,"close":1158,"change":1571,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1158},"2025-05-06",-1.91,2504900,{"date":2496,"open":1284,"high":2062,"low":2319,"close":1152,"change":82,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1152},"2025-05-05",1.82,3113600,{"date":2500,"open":2396,"high":1299,"low":2280,"close":2318,"change":832,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2318},"2025-05-02",6.06,3644600,{"date":2504,"open":2505,"high":2043,"low":2506,"close":2294,"change":2037,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2294},"2025-05-01",6.47,6.26,13.44,7041400,{"date":2510,"open":2505,"high":2511,"low":1026,"close":2512,"change":554,"percent_change":1517,"volume":2513,"transactions":9,"vwap":2512},"2025-04-30",6.5,6.4,9770300,{"date":2515,"open":1370,"high":1392,"low":2512,"close":2239,"change":2408,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2239},"2025-04-29",-34,13171900,{"date":2519,"open":961,"high":2520,"low":2521,"close":1419,"change":1078,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1419},"2025-04-28",10.51,9.74,-2.92,1602000,{"date":2525,"open":1431,"high":885,"low":2526,"close":2527,"change":380,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-04-25",9.87,10.27,1.78,1432200,{"date":182,"open":1392,"high":1881,"low":1401,"close":2531,"change":1233,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},10.09,1.61,2039000]