[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEON":3,"homepage-market-summary":30,"stock-historical-NEON":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NEON","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},"Neonode Inc. Common Stock","Nasdaq",null,"ELECTRONIC COMPONENTS, NEC","Neonode Inc provides software solutions for machine perception that feature machine learning algorithms to detect and track persons and objects in video streams from cameras and other types of imagers. Its machine perception solutions are based on the MultiSensing technology platform. The company also offers optical sensing solutions for contactless touch and gesture sensing. It markets and sells its solutions mainly to customers in the automotive sector, along with other markets such as office equipment, industrial automation, medical, military, and avionics. Geographically, the company operates in Japan, South Korea, Germany, Sweden, China, and other regions, with a majority of its revenue generated from Japan.","39","Stockholm",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"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},0.8908,0.9024,0.91,0.8807,-0.0192,-2.11,24362.433128,263,0.9027,3.94,0.72000003,182115.3343203546,5.3,9162,{"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":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},29.9,605791,221113848.914409,-91.21,"2025-04-24",[184,185,194,203,214,224,234,245,256,265,274,284,295,306,316,326,335,345,353,362,372,382,392,401,411,421,431,440,448,459,469,478,489,500,509,519,528,538,548,557,567,575,585,595,605,613,622,632,643,653,664,675,685,694,701,711,721,728,731,737,742,747,754,759,765,769,776,781,786,792,798,804,810,816,820,826,835,842,847,852,858,862,867,871,878,886,893,900,906,910,917,923,928,932,938,941,948,953,956,961,966,970,974,980,987,992,996,1000,1004,1007,1012,1017,1021,1025,1028,1032,1036,1039,1045,1049,1054,1058,1065,1072,1076,1081,1085,1090,1093,1097,1103,1108,1114,1119,1122,1127,1131,1135,1139,1144,1149,1153,1158,1161,1165,1167,1171,1174,1178,1183,1187,1191,1194,1198,1203,1207,1211,1214,1218,1221,1225,1229,1233,1237,1241,1244,1247,1250,1255,1260,1264,1267,1272,1277,1282,1288,1292,1297,1301,1305,1309,1313,1316,1319,1322,1326,1330,1333,1337,1341,1345,1348,1352,1356,1360,1364,1369,1375,1379,1384,1390,1395,1399,1405,1412,1419,1424,1430,1435,1443,1449,1454,1457,1463,1468,1473,1476,1480,1484,1488,1492,1496,1499,1503,1506,1510,1515,1519,1523,1530,1538,1543,1551,1558,1564,1570,1575,1581,1586,1590,1597,1603,1610,1615,1622,1628,1633,1639,1646,1652,1658,1662,1669,1674,1679,1684,1688,1692,1698,1702,1709,1716,1721,1726,1734,1739,1744,1751,1757,1763,1771,1779,1786,1794,1801,1810,1819,1827,1835,1843,1851,1858,1865,1873,1881,1888,1895,1902,1911,1918,1926,1933,1940,1947,1955,1963,1971,1978,1985,1993,2002,2009,2018,2026,2033,2039,2047,2054,2062,2068,2075,2082,2089,2094,2101,2109,2116,2124,2132,2139,2146,2154,2162,2170,2178,2186,2194,2201,2209,2217,2225,2232,2240,2247,2255,2261,2270,2277,2284,2292,2299,2307,2313,2319,2325,2331,2336,2341,2349,2356,2361,2366,2374,2381,2385,2392,2401,2409,2416,2424,2431,2436,2443,2450,2456],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":18,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.9116,0.9699,-0.0109,-1.18,56823.369457,445,0.9273,{"date":195,"open":122,"high":196,"low":122,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",0.9646,0.9209,0.0197,2.19,65246.124,494,0.9321,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",0.88,0.9394,0.87725,0.9012,0.0068,0.76,31609.967578,193,0.9074,{"date":215,"open":122,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",0.9499,0.8915,0.8944,-0.0056,-0.62,36923.358897,300,0.9087,{"date":225,"open":226,"high":227,"low":228,"close":122,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",0.891,0.979,0.89,0.0124,1.4,88944.857744,571,0.9413,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",0.8951,0.9199,0.8775,0.8876,-0.0284,-3.1,35427.124207,335,0.8945,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",0.8987,0.9399,0.8812,0.916,0.0349,3.96,40406.629787,275,0.9173,{"date":257,"open":122,"high":237,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",0.881,0.8811,-0.0005,-0.06,52485.884088,417,0.8961,{"date":266,"open":267,"high":248,"low":205,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",0.9386,0.8816,-0.0574,-6.11,36616.369762,410,0.9017,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",0.84,0.9611,0.939,0.1189,14.5,208455.910016,803,0.9119,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",0.82,0.8672,0.8,0.8201,-0.0028,-0.34,59532.450643,700,0.8214,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",0.8205,0.85,0.8163,0.8229,0.0024,0.29,23418,371,0.8225,{"date":307,"open":308,"high":309,"low":310,"close":297,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",0.8311,0.8499,0.8101,0.0195,2.43,34940.815452,436,0.8245,{"date":317,"open":286,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",0.8555,0.8001,0.801,-0.0193,-2.35,27132.761515,309,0.8204,{"date":327,"open":328,"high":328,"low":288,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",0.83,0.8203,-0.0116,-1.39,32830.464646,375,0.8157,{"date":336,"open":337,"high":338,"low":328,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",0.8447,0.86,0.8319,0.0019,0.23,37528.1367,453,0.8433,{"date":346,"open":298,"high":347,"low":328,"close":328,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",0.8889,0.0083,1.01,63487.299394,338,0.8565,{"date":354,"open":355,"high":18,"low":289,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",0.8881,0.8217,-0.0474,-5.45,68668.741894,456,0.8542,{"date":363,"open":132,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",0.898,0.867,0.8691,-0.029,-3.23,18540,247,0.8787,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":222,"vwap":381},"2026-09-08",0.9181,0.93205,0.8826,0.8981,-0.0229,-2.49,39223.03825,0.9007,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",0.895,0.952,0.921,0.022,2.45,71448.759756,626,0.9258,{"date":393,"open":394,"high":395,"low":132,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",0.8716,0.899,0.0369,4.28,23895,304,0.8863,{"date":402,"open":403,"high":404,"low":338,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",0.8605,0.8794,0.8621,-0.0021,-0.24,37028.227419,344,0.8668,{"date":412,"open":205,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",0.8899,0.851,0.8642,-0.0209,-2.36,46236.668268,297,0.8703,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":189,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",0.878,0.9419,0.8718,0.8851,-1.22,119255.595873,287,0.8965,{"date":432,"open":433,"high":18,"low":268,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",0.896682,0.896,0.016,1.82,32111.83111,196,0.8959,{"date":441,"open":18,"high":442,"low":205,"close":205,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",0.9284,-0.0208,-2.31,50835.269442,286,0.9124,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",0.9015,0.95,0.8992,0.9008,-0.0093,-1.02,23606.63516,207,0.9062,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",0.8911,0.9451,0.9101,0.013,1.45,76531.822878,369,0.9232,{"date":470,"open":471,"high":472,"low":259,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":458},"2026-08-24",0.9068,0.930451,0.8971,-0.0132,-1.45,79765.082358,383,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",0.8974,0.922,0.8501,0.9103,0.0578,6.78,94981.287,442,0.8857,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",0.8988,0.9021,0.8521,0.8525,-0.0463,-5.15,35376.142803,411,0.877,{"date":501,"open":502,"high":503,"low":504,"close":491,"change":505,"percent_change":506,"volume":507,"transactions":429,"vwap":508},"2026-08-19",0.8898,0.905,0.864448,0.0287,3.3,42352.442688,0.8905,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":446,"vwap":518},"2026-08-18",0.8886,0.8984,0.8669,0.8701,-0.0185,-2.08,48390.36,0.8859,{"date":520,"open":521,"high":522,"low":523,"close":511,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":239},"2026-08-17",0.9189,0.94615,0.8626,-0.0255,-2.79,100671.438167,601,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",0.8835,0.9999,0.9141,0.0306,3.46,145564.447211,614,0.9171,{"date":539,"open":540,"high":541,"low":542,"close":530,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",0.9903,0.9993,0.8533,-0.107,-10.8,170025.58887,777,0.9161,{"date":549,"open":451,"high":550,"low":451,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",1.04,0.9905,0.0105,1.07,144270.005754,854,1.0023,{"date":558,"open":349,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",1.02,0.926,0.98,0.01,1.03,96171.432394,1079,0.9821,{"date":568,"open":349,"high":563,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",0.97,0.003,0.31,127628.532743,732,1.0035,{"date":576,"open":569,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",0.9884,0.9323,0.967,0.0125,1.31,93927.061,470,0.9673,{"date":586,"open":587,"high":588,"low":483,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",0.92,1.0299,0.9545,0.0443,4.87,84789.344248,608,0.975,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":137,"volume":602,"transactions":603,"vwap":604},"2026-08-05",0.9302,0.9717,0.8891,0.9102,0.0042,106158.161269,980,0.9322,{"date":606,"open":607,"high":451,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":232,"vwap":612},"2026-08-04",0.8685,0.906,0.0373,4.29,87187.100325,0.9147,{"date":614,"open":276,"high":615,"low":276,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",0.9293,0.8687,0.0266,3.16,199302.90863,909,0.8832,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":590,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",0.8192,0.868,0.7512,0.8421,5.55,136185.740417,875,0.8206,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",0.7445,0.81,0.7402,0.7978,0.0461,6.13,73403.132297,466,0.79,{"date":644,"open":645,"high":646,"low":88,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",0.7659,0.7894,0.7517,-0.0163,-2.12,174792.000147,660,0.7595,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",0.78,0.7819,0.7601,0.768,-0.003,-0.39,67804.406188,358,0.7697,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",0.7756,0.8222,0.761,0.771,-0.0046,-0.59,45342.296168,321,0.7784,{"date":676,"open":677,"high":678,"low":679,"close":666,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",0.795,0.8227,0.7639,-0.0153,-1.93,91700.121987,562,0.7811,{"date":686,"open":687,"high":338,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",0.8278,0.7909,-0.0291,-3.55,128862.617283,455,0.8236,{"date":695,"open":439,"high":24,"low":286,"close":286,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",-0.0829,-9.18,123630.437502,622,0.8594,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",0.835,0.9136,0.9029,0.0572,6.76,104139.889225,610,0.8799,{"date":712,"open":713,"high":714,"low":328,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",0.8608,0.889,0.8457,-0.0143,-1.66,92573.390671,885,0.8591,{"date":722,"open":132,"high":723,"low":724,"close":725,"change":726,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-17",0.89999998,0.83999997,0.86000001,0,90400,{"date":729,"open":725,"high":132,"low":724,"close":725,"change":726,"percent_change":726,"volume":730,"transactions":9,"vwap":725},"2026-07-16",63500,{"date":732,"open":733,"high":205,"low":733,"close":725,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":725},"2026-07-15",0.82999998,0.03,3.61,119500,{"date":738,"open":733,"high":205,"low":739,"close":733,"change":562,"percent_change":740,"volume":741,"transactions":9,"vwap":733},"2026-07-14",0.81999999,1.22,76100,{"date":743,"open":205,"high":205,"low":739,"close":739,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":739},"2026-07-13",-0.07,-7.87,151600,{"date":748,"open":724,"high":749,"low":724,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",0.91000003,0.88999999,0.05,5.95,92500,{"date":755,"open":723,"high":723,"low":756,"close":724,"change":261,"percent_change":757,"volume":758,"transactions":9,"vwap":724},"2026-07-09",0.80000001,-6.67,170700,{"date":760,"open":761,"high":762,"low":205,"close":723,"change":763,"percent_change":368,"volume":764,"transactions":9,"vwap":723},"2026-07-08",0.93000001,0.94,-0.03,149400,{"date":766,"open":175,"high":550,"low":749,"close":761,"change":261,"percent_change":767,"volume":768,"transactions":9,"vwap":761},"2026-07-07",-6.06,93100,{"date":770,"open":771,"high":559,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",0.92000002,0.99000001,0.06,6.45,105000,{"date":777,"open":175,"high":175,"low":723,"close":761,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":761},"2026-07-02",-0.05,-5.1,120500,{"date":782,"open":761,"high":175,"low":725,"close":783,"change":152,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-01",0.98000002,4.26,257000,{"date":787,"open":724,"high":788,"low":724,"close":762,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":762},"2026-06-30",1.05,0.1,11.9,749800,{"date":793,"open":794,"high":750,"low":26,"close":724,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":724},"2026-06-29",0.85000002,0.02,2.44,543700,{"date":799,"open":771,"high":800,"low":739,"close":739,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":739},"2026-06-26",0.94999999,-0.1,-10.87,1318400,{"date":805,"open":806,"high":563,"low":749,"close":771,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":771},"2026-06-25",0.97000003,-0.04,-4.17,270400,{"date":811,"open":175,"high":563,"low":800,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",0.95999998,-0.02,-2.04,212900,{"date":817,"open":559,"high":559,"low":812,"close":783,"change":807,"percent_change":818,"volume":819,"transactions":9,"vwap":783},"2026-06-23",-3.92,344300,{"date":821,"open":822,"high":823,"low":559,"close":559,"change":801,"percent_change":824,"volume":825,"transactions":9,"vwap":559},"2026-06-22",1.14,1.16,-8.93,375500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-18",1.15,1.21,1.1,1.12,-0.01,-0.88,144100,{"date":836,"open":837,"high":823,"low":838,"close":839,"change":734,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-17",1.11,1.09,1.13,2.73,216100,{"date":843,"open":828,"high":844,"low":830,"close":830,"change":807,"percent_change":845,"volume":846,"transactions":9,"vwap":830},"2026-06-16",1.18,-3.51,245100,{"date":848,"open":117,"high":849,"low":839,"close":822,"change":778,"percent_change":850,"volume":851,"transactions":9,"vwap":822},"2026-06-15",1.28,-4.2,281100,{"date":853,"open":829,"high":854,"low":855,"close":855,"change":832,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-12",1.24,1.19,-0.83,131300,{"date":859,"open":828,"high":829,"low":831,"close":117,"change":751,"percent_change":860,"volume":861,"transactions":9,"vwap":117},"2026-06-11",4.35,117300,{"date":863,"open":864,"high":864,"low":838,"close":828,"change":801,"percent_change":865,"volume":866,"transactions":9,"vwap":828},"2026-06-10",1.25,-8,419900,{"date":868,"open":864,"high":869,"low":828,"close":864,"change":562,"percent_change":635,"volume":870,"transactions":9,"vwap":864},"2026-06-09",1.27,444900,{"date":872,"open":873,"high":874,"low":823,"close":854,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":854},"2026-06-08",1.7,1.73,-0.44,-26.19,1199200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":112,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-05",1.83,1.84,1.67,1.68,-9.19,142700,{"date":887,"open":880,"high":888,"low":889,"close":890,"change":734,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-04",1.89,1.75,1.85,1.65,127400,{"date":894,"open":891,"high":895,"low":896,"close":436,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":436},"2026-06-03",1.97,1.63,0.18,10.98,515100,{"date":901,"open":882,"high":873,"low":902,"close":903,"change":832,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-02",1.62,1.64,-0.61,68900,{"date":907,"open":908,"high":889,"low":902,"close":891,"change":261,"percent_change":845,"volume":909,"transactions":9,"vwap":891},"2026-06-01",1.72,130900,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":801,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-29",1.79,1.8,1.71,-5.52,113000,{"date":918,"open":882,"high":919,"low":903,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-28",1.81,0.12,7.1,179800,{"date":924,"open":908,"high":908,"low":925,"close":926,"change":726,"percent_change":726,"volume":927,"transactions":9,"vwap":926},"2026-05-27",1.61,1.69,137500,{"date":929,"open":919,"high":881,"low":925,"close":926,"change":801,"percent_change":930,"volume":931,"transactions":9,"vwap":926},"2026-05-26",-5.59,241000,{"date":933,"open":919,"high":934,"low":935,"close":912,"change":813,"percent_change":936,"volume":937,"transactions":9,"vwap":912},"2026-05-22",1.87,1.78,-1.1,87200,{"date":939,"open":913,"high":888,"low":912,"close":919,"change":734,"percent_change":926,"volume":940,"transactions":9,"vwap":919},"2026-05-21",170200,{"date":942,"open":943,"high":944,"low":943,"close":935,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":935},"2026-05-20",1.57,1.9,0.21,13.38,462700,{"date":949,"open":902,"high":896,"low":950,"close":943,"change":778,"percent_change":951,"volume":952,"transactions":9,"vwap":943},"2026-05-19",1.55,-3.09,81100,{"date":954,"open":891,"high":882,"low":925,"close":902,"change":813,"percent_change":427,"volume":955,"transactions":9,"vwap":902},"2026-05-18",55000,{"date":957,"open":873,"high":873,"low":896,"close":903,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":903},"2026-05-15",-0.09,-5.2,74700,{"date":962,"open":903,"high":889,"low":896,"close":874,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":874},"2026-05-14",0.09,5.49,128500,{"date":967,"open":883,"high":874,"low":903,"close":903,"change":744,"percent_change":968,"volume":969,"transactions":9,"vwap":903},"2026-05-13",-4.09,71900,{"date":971,"open":908,"high":889,"low":891,"close":914,"change":807,"percent_change":972,"volume":973,"transactions":9,"vwap":914},"2026-05-12",-2.29,58700,{"date":975,"open":882,"high":976,"low":896,"close":889,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":889},"2026-05-11",1.77,0.07,4.17,100800,{"date":981,"open":982,"high":889,"low":983,"close":883,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":883},"2026-05-08",1.74,1.66,-0.14,-7.69,138300,{"date":988,"open":982,"high":934,"low":982,"close":436,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":436},"2026-05-07",0.08,4.6,155100,{"date":993,"open":891,"high":935,"low":891,"close":982,"change":963,"percent_change":994,"volume":995,"transactions":9,"vwap":982},"2026-05-06",5.45,129200,{"date":997,"open":882,"high":926,"low":896,"close":891,"change":832,"percent_change":998,"volume":999,"transactions":9,"vwap":891},"2026-05-05",-0.6,63300,{"date":1001,"open":882,"high":982,"low":891,"close":983,"change":763,"percent_change":1002,"volume":1003,"transactions":9,"vwap":983},"2026-05-04",-1.78,87500,{"date":1005,"open":926,"high":982,"low":983,"close":926,"change":734,"percent_change":919,"volume":1006,"transactions":9,"vwap":926},"2026-05-01",65800,{"date":1008,"open":1009,"high":873,"low":1009,"close":983,"change":963,"percent_change":1010,"volume":1011,"transactions":9,"vwap":983},"2026-04-30",1.6,5.73,94600,{"date":1013,"open":1009,"high":925,"low":1014,"close":943,"change":261,"percent_change":1015,"volume":1016,"transactions":9,"vwap":943},"2026-04-29",1.56,-3.68,55600,{"date":1018,"open":891,"high":983,"low":896,"close":896,"change":813,"percent_change":1019,"volume":1020,"transactions":9,"vwap":896},"2026-04-28",-1.21,48900,{"date":1022,"open":983,"high":882,"low":903,"close":891,"change":562,"percent_change":1023,"volume":1024,"transactions":9,"vwap":891},"2026-04-27",0.61,42300,{"date":1026,"open":903,"high":983,"low":902,"close":903,"change":562,"percent_change":1023,"volume":1027,"transactions":9,"vwap":903},"2026-04-24",48300,{"date":1029,"open":908,"high":908,"low":902,"close":896,"change":958,"percent_change":1030,"volume":1031,"transactions":9,"vwap":896},"2026-04-23",-5.23,127000,{"date":1033,"open":896,"high":982,"low":925,"close":908,"change":963,"percent_change":1034,"volume":1035,"transactions":9,"vwap":908},"2026-04-22",5.52,97200,{"date":1037,"open":903,"high":983,"low":1009,"close":896,"change":726,"percent_change":726,"volume":1038,"transactions":9,"vwap":896},"2026-04-21",85400,{"date":1040,"open":1041,"high":903,"low":1042,"close":896,"change":773,"percent_change":1043,"volume":1044,"transactions":9,"vwap":896},"2026-04-20",1.58,1.54,3.82,107400,{"date":1046,"open":1041,"high":983,"low":465,"close":943,"change":562,"percent_change":1047,"volume":1048,"transactions":9,"vwap":943},"2026-04-17",0.64,255000,{"date":1050,"open":943,"high":943,"low":1051,"close":1014,"change":832,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1014},"2026-04-16",1.5,-0.64,70200,{"date":1055,"open":1051,"high":891,"low":465,"close":943,"change":773,"percent_change":1056,"volume":1057,"transactions":9,"vwap":943},"2026-04-15",3.97,198900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":789,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-14",1.42,1.51,1.39,7.09,141700,{"date":1066,"open":1062,"high":1067,"low":1068,"close":1069,"change":832,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-13",1.46,1.37,1.41,-0.7,56500,{"date":1073,"open":1068,"high":1060,"low":1068,"close":1060,"change":751,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1060},"2026-04-10",3.65,77800,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1068,"change":261,"percent_change":850,"volume":1080,"transactions":9,"vwap":1068},"2026-04-09",1.43,1.36,79300,{"date":1082,"open":1067,"high":1083,"low":1060,"close":1078,"change":795,"percent_change":1060,"volume":1084,"transactions":9,"vwap":1078},"2026-04-08",1.53,117000,{"date":1086,"open":1062,"high":1069,"low":1087,"close":1069,"change":562,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1069},"2026-04-07",1.34,0.71,69800,{"date":1091,"open":1062,"high":1069,"low":1068,"close":230,"change":726,"percent_change":726,"volume":1092,"transactions":9,"vwap":230},"2026-04-06",56900,{"date":1094,"open":1068,"high":1069,"low":1079,"close":230,"change":763,"percent_change":1095,"volume":1096,"transactions":9,"vwap":230},"2026-04-02",-2.1,41600,{"date":1098,"open":1099,"high":1100,"low":230,"close":1078,"change":734,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1078},"2026-04-01",1.44,1.47,2.14,49000,{"date":1104,"open":581,"high":1069,"low":1105,"close":230,"change":789,"percent_change":1106,"volume":1107,"transactions":9,"vwap":230},"2026-03-31",1.3,7.69,91200,{"date":1109,"open":1110,"high":1111,"low":849,"close":1105,"change":734,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-03-30",1.29,1.32,2.36,108900,{"date":1115,"open":1116,"high":1079,"low":869,"close":869,"change":958,"percent_change":1117,"volume":1118,"transactions":9,"vwap":869},"2026-03-27",1.33,-6.62,149300,{"date":1120,"open":1079,"high":1068,"low":1116,"close":1079,"change":726,"percent_change":726,"volume":1121,"transactions":9,"vwap":1079},"2026-03-26",87700,{"date":1123,"open":230,"high":1099,"low":1124,"close":1079,"change":807,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1079},"2026-03-25",1.35,-2.86,70600,{"date":1128,"open":1099,"high":1100,"low":1068,"close":230,"change":778,"percent_change":1129,"volume":1130,"transactions":9,"vwap":230},"2026-03-24",-3.45,79400,{"date":1132,"open":1078,"high":1061,"low":230,"close":465,"change":751,"percent_change":1133,"volume":1134,"transactions":9,"vwap":465},"2026-03-23",3.57,112200,{"date":1136,"open":1099,"high":1099,"low":1087,"close":230,"change":807,"percent_change":1137,"volume":1138,"transactions":9,"vwap":230},"2026-03-20",-2.78,137300,{"date":1140,"open":1067,"high":1141,"low":1068,"close":1099,"change":807,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1099},"2026-03-19",1.48,-2.7,174100,{"date":1145,"open":896,"high":896,"low":465,"close":1141,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1141},"2026-03-18",-0.15,-9.2,184300,{"date":1150,"open":891,"high":926,"low":902,"close":896,"change":763,"percent_change":1151,"volume":1152,"transactions":9,"vwap":896},"2026-03-17",-1.81,152000,{"date":1154,"open":1014,"high":983,"low":950,"close":983,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":983},"2026-03-16",0.13,8.5,121600,{"date":1159,"open":1042,"high":943,"low":1051,"close":1083,"change":726,"percent_change":726,"volume":1160,"transactions":9,"vwap":1083},"2026-03-13",116900,{"date":1162,"open":1009,"high":883,"low":1083,"close":1083,"change":958,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1083},"2026-03-12",-5.56,176900,{"date":1166,"open":903,"high":903,"low":1009,"close":902,"change":813,"percent_change":427,"volume":1157,"transactions":9,"vwap":902},"2026-03-11",{"date":1168,"open":983,"high":926,"low":903,"close":903,"change":813,"percent_change":1169,"volume":1170,"transactions":9,"vwap":903},"2026-03-10",-1.2,97700,{"date":1172,"open":983,"high":983,"low":902,"close":983,"change":726,"percent_change":726,"volume":1173,"transactions":9,"vwap":983},"2026-03-09",106100,{"date":1175,"open":873,"high":935,"low":891,"close":983,"change":813,"percent_change":1176,"volume":1177,"transactions":9,"vwap":983},"2026-03-06",-1.19,148200,{"date":1179,"open":874,"high":1180,"low":882,"close":883,"change":778,"percent_change":1181,"volume":1182,"transactions":9,"vwap":883},"2026-03-05",1.76,-2.89,142600,{"date":1184,"open":976,"high":935,"low":908,"close":874,"change":763,"percent_change":1185,"volume":1186,"transactions":9,"vwap":874},"2026-03-04",-1.7,80000,{"date":1188,"open":982,"high":436,"low":982,"close":1180,"change":807,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1180},"2026-03-03",-2.22,81200,{"date":1192,"open":919,"high":880,"low":982,"close":913,"change":813,"percent_change":936,"volume":1193,"transactions":9,"vwap":913},"2026-03-02",78700,{"date":1195,"open":934,"high":944,"low":919,"close":436,"change":744,"percent_change":1196,"volume":1197,"transactions":9,"vwap":436},"2026-02-27",-3.7,78500,{"date":1199,"open":1200,"high":95,"low":919,"close":888,"change":963,"percent_change":1201,"volume":1202,"transactions":9,"vwap":888},"2026-02-26",1.88,5,216400,{"date":1204,"open":976,"high":913,"low":889,"close":913,"change":152,"percent_change":1205,"volume":1206,"transactions":9,"vwap":913},"2026-02-25",2.27,63100,{"date":1208,"open":926,"high":912,"low":926,"close":1180,"change":977,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1180},"2026-02-24",4.14,77700,{"date":1212,"open":874,"high":935,"low":882,"close":926,"change":807,"percent_change":444,"volume":1213,"transactions":9,"vwap":926},"2026-02-23",109900,{"date":1215,"open":1180,"high":912,"low":873,"close":874,"change":807,"percent_change":1216,"volume":1217,"transactions":9,"vwap":874},"2026-02-20",-2.26,102400,{"date":1219,"open":889,"high":935,"low":908,"close":976,"change":795,"percent_change":822,"volume":1220,"transactions":9,"vwap":976},"2026-02-19",59200,{"date":1222,"open":914,"high":880,"low":914,"close":889,"change":751,"percent_change":1223,"volume":1224,"transactions":9,"vwap":889},"2026-02-18",2.94,123400,{"date":1226,"open":914,"high":1180,"low":983,"close":873,"change":813,"percent_change":1227,"volume":1228,"transactions":9,"vwap":873},"2026-02-17",-1.16,160900,{"date":1230,"open":874,"high":913,"low":908,"close":908,"change":832,"percent_change":1231,"volume":1232,"transactions":9,"vwap":908},"2026-02-13",-0.58,70500,{"date":1234,"open":913,"high":919,"low":873,"close":874,"change":261,"percent_change":1235,"volume":1236,"transactions":9,"vwap":874},"2026-02-12",-3.35,147200,{"date":1238,"open":880,"high":888,"low":1180,"close":912,"change":763,"percent_change":1239,"volume":1240,"transactions":9,"vwap":912},"2026-02-11",-1.65,97500,{"date":1242,"open":919,"high":944,"low":919,"close":436,"change":726,"percent_change":726,"volume":1243,"transactions":9,"vwap":436},"2026-02-10",68100,{"date":1245,"open":919,"high":881,"low":935,"close":436,"change":726,"percent_change":726,"volume":1246,"transactions":9,"vwap":436},"2026-02-09",89700,{"date":1248,"open":914,"high":881,"low":926,"close":436,"change":1155,"percent_change":1106,"volume":1249,"transactions":9,"vwap":436},"2026-02-06",179200,{"date":1251,"open":881,"high":890,"low":883,"close":926,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":926},"2026-02-05",-0.19,-10.11,295900,{"date":1256,"open":880,"high":1257,"low":919,"close":1200,"change":989,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1200},"2026-02-04",2.04,4.44,411800,{"date":1261,"open":890,"high":890,"low":1180,"close":913,"change":807,"percent_change":1262,"volume":1263,"transactions":9,"vwap":913},"2026-02-03",-2.17,159300,{"date":1265,"open":919,"high":1200,"low":919,"close":881,"change":734,"percent_change":983,"volume":1266,"transactions":9,"vwap":881},"2026-02-02",134700,{"date":1268,"open":913,"high":1269,"low":976,"close":919,"change":832,"percent_change":1270,"volume":1271,"transactions":9,"vwap":919},"2026-01-30",1.86,-0.55,140800,{"date":1273,"open":944,"high":944,"low":919,"close":436,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":436},"2026-01-29",-0.08,-4.21,164200,{"date":1278,"open":1279,"high":1279,"low":1269,"close":944,"change":763,"percent_change":1280,"volume":1281,"transactions":9,"vwap":944},"2026-01-28",1.94,-1.55,132600,{"date":1283,"open":1200,"high":1284,"low":880,"close":1285,"change":773,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-27",2,1.93,3.21,356700,{"date":1289,"open":1285,"high":1285,"low":890,"close":934,"change":744,"percent_change":1290,"volume":1291,"transactions":9,"vwap":934},"2026-01-26",-3.61,170900,{"date":1293,"open":1294,"high":1294,"low":944,"close":1279,"change":763,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1279},"2026-01-23",1.98,-1.52,102800,{"date":1298,"open":1279,"high":1257,"low":1299,"close":895,"change":734,"percent_change":950,"volume":1300,"transactions":9,"vwap":895},"2026-01-22",1.92,192600,{"date":1302,"open":944,"high":1279,"low":881,"close":1279,"change":751,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1279},"2026-01-21",2.65,169800,{"date":1306,"open":1269,"high":1307,"low":436,"close":888,"change":726,"percent_change":726,"volume":1308,"transactions":9,"vwap":888},"2026-01-20",1.91,201500,{"date":1310,"open":944,"high":1307,"low":890,"close":888,"change":832,"percent_change":1311,"volume":1312,"transactions":9,"vwap":888},"2026-01-16",-0.53,157600,{"date":1314,"open":1200,"high":1279,"low":1269,"close":944,"change":795,"percent_change":142,"volume":1315,"transactions":9,"vwap":944},"2026-01-15",140900,{"date":1317,"open":1200,"high":1307,"low":1269,"close":1200,"change":726,"percent_change":726,"volume":1318,"transactions":9,"vwap":1200},"2026-01-14",97100,{"date":1320,"open":1299,"high":1285,"low":1269,"close":1200,"change":807,"percent_change":516,"volume":1321,"transactions":9,"vwap":1200},"2026-01-13",117900,{"date":1323,"open":1307,"high":1279,"low":890,"close":1299,"change":562,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1299},"2026-01-12",0.52,168200,{"date":1327,"open":1285,"high":1328,"low":1269,"close":1307,"change":562,"percent_change":102,"volume":1329,"transactions":9,"vwap":1307},"2026-01-09",1.96,171800,{"date":1331,"open":944,"high":1285,"low":1269,"close":944,"change":726,"percent_change":726,"volume":1332,"transactions":9,"vwap":944},"2026-01-08",200400,{"date":1334,"open":1328,"high":1328,"low":1269,"close":944,"change":778,"percent_change":1335,"volume":1336,"transactions":9,"vwap":944},"2026-01-07",-2.56,154000,{"date":1338,"open":1307,"high":1328,"low":1200,"close":95,"change":152,"percent_change":1339,"volume":1340,"transactions":9,"vwap":95},"2026-01-06",2.09,224000,{"date":1342,"open":880,"high":1328,"low":880,"close":1307,"change":963,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1307},"2026-01-05",4.95,243700,{"date":1346,"open":889,"high":880,"low":889,"close":436,"change":989,"percent_change":990,"volume":1347,"transactions":9,"vwap":436},"2026-01-02",179500,{"date":1349,"open":976,"high":913,"low":908,"close":982,"change":807,"percent_change":1350,"volume":1351,"transactions":9,"vwap":982},"2025-12-31",-2.25,349300,{"date":1353,"open":890,"high":944,"low":1180,"close":935,"change":1274,"percent_change":1354,"volume":1355,"transactions":9,"vwap":935},"2025-12-30",-4.3,319800,{"date":1357,"open":944,"high":1279,"low":890,"close":1269,"change":744,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1269},"2025-12-29",-3.63,340800,{"date":1361,"open":1284,"high":1284,"low":1299,"close":1285,"change":1274,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1285},"2025-12-26",-3.98,219100,{"date":1365,"open":1284,"high":1366,"low":895,"close":1367,"change":795,"percent_change":349,"volume":1368,"transactions":9,"vwap":1367},"2025-12-24",2.05,2.01,226600,{"date":1370,"open":1257,"high":1371,"low":895,"close":1372,"change":778,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-23",2.07,1.99,-2.45,204900,{"date":1376,"open":1367,"high":1339,"low":1284,"close":1257,"change":734,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1257},"2025-12-22",1.49,238500,{"date":1380,"open":1381,"high":1339,"low":1367,"close":1367,"change":832,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1367},"2025-12-19",2.02,-0.5,177600,{"date":1385,"open":1386,"high":1387,"low":1284,"close":1381,"change":763,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1381},"2025-12-18",2.06,2.1,-1.46,154800,{"date":1391,"open":1392,"high":1393,"low":1257,"close":1366,"change":1274,"percent_change":1394,"volume":1173,"transactions":9,"vwap":1366},"2025-12-17",2.13,2.16,-3.76,{"date":1396,"open":1257,"high":1101,"low":1257,"close":1392,"change":989,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1392},"2025-12-16",3.9,244900,{"date":1400,"open":1401,"high":1402,"low":1257,"close":1366,"change":984,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1366},"2025-12-15",2.18,2.24,-6.39,242800,{"date":1406,"open":1407,"high":1408,"low":199,"close":199,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":199},"2025-12-12",2.3,2.31,-0.13,-5.6,163800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":152,"percent_change":889,"volume":1418,"transactions":9,"vwap":1417},"2025-12-11",2.26,2.35,2.22,2.32,155300,{"date":1420,"open":1205,"high":1407,"low":1421,"close":1422,"change":832,"percent_change":875,"volume":1423,"transactions":9,"vwap":1422},"2025-12-10",2.2,2.28,275800,{"date":1425,"open":1414,"high":1415,"low":1426,"close":1427,"change":562,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-09",2.25,2.29,0.44,124500,{"date":1431,"open":1417,"high":1432,"low":1433,"close":1422,"change":261,"percent_change":1335,"volume":1434,"transactions":9,"vwap":1422},"2025-12-08",2.34,2.21,188500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1432,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1432},"2025-12-05",2.47,2.48,2.33,-0.12,-4.88,229700,{"date":1444,"open":1432,"high":1445,"low":1408,"close":1446,"change":1155,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-04",2.49,2.46,5.58,304700,{"date":1450,"open":199,"high":1415,"low":1451,"close":1439,"change":82,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1439},"2025-12-03",2.17,6.39,257400,{"date":1455,"open":1393,"high":1402,"low":1393,"close":199,"change":152,"percent_change":1269,"volume":1456,"transactions":9,"vwap":199},"2025-12-02",225000,{"date":1458,"open":1433,"high":1433,"low":1459,"close":1460,"change":1274,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-01",2.12,2.15,-3.59,226900,{"date":1464,"open":1414,"high":1439,"low":1416,"close":1465,"change":763,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-28",2.23,-1.33,158300,{"date":1469,"open":1387,"high":1407,"low":1387,"close":1414,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1414},"2025-11-26",0.16,7.62,599100,{"date":1474,"open":1386,"high":1392,"low":1284,"close":1387,"change":734,"percent_change":465,"volume":1475,"transactions":9,"vwap":1387},"2025-11-25",197300,{"date":1477,"open":1367,"high":1339,"low":1284,"close":1371,"change":977,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1371},"2025-11-24",3.5,220200,{"date":1481,"open":1328,"high":1381,"low":1307,"close":1284,"change":734,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1284},"2025-11-21",1.52,298100,{"date":1485,"open":1381,"high":1433,"low":1285,"close":895,"change":778,"percent_change":1486,"volume":1487,"transactions":9,"vwap":895},"2025-11-20",-2.48,454400,{"date":1489,"open":1392,"high":1421,"low":1284,"close":1381,"change":801,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1381},"2025-11-19",-4.72,259100,{"date":1493,"open":1339,"high":1101,"low":1386,"close":1459,"change":832,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1459},"2025-11-18",-0.47,223200,{"date":1497,"open":1451,"high":1433,"low":1387,"close":1392,"change":778,"percent_change":972,"volume":1498,"transactions":9,"vwap":1392},"2025-11-17",293600,{"date":1500,"open":199,"high":1426,"low":1101,"close":1401,"change":958,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1401},"2025-11-14",-3.96,209800,{"date":1504,"open":1426,"high":1407,"low":1421,"close":1205,"change":726,"percent_change":726,"volume":1505,"transactions":9,"vwap":1205},"2025-11-13",278700,{"date":1507,"open":1205,"high":1112,"low":1414,"close":1205,"change":813,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1205},"2025-11-12",-0.87,319100,{"date":1511,"open":1512,"high":796,"low":1205,"close":1427,"change":801,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1427},"2025-11-11",2.39,-4.18,270100,{"date":1516,"open":1517,"high":1446,"low":1439,"close":1512,"change":152,"percent_change":873,"volume":1518,"transactions":9,"vwap":1512},"2025-11-10",2.38,280700,{"date":1520,"open":1427,"high":1521,"low":1421,"close":1415,"change":795,"percent_change":338,"volume":1522,"transactions":9,"vwap":1415},"2025-11-07",2.4,284700,{"date":1524,"open":1525,"high":1526,"low":1408,"close":1439,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1439},"2025-11-06",2.71,2.75,-0.48,-17.08,939100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":832,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-11-05",2.8,2.89,2.78,2.81,-0.35,230500,{"date":1539,"open":1532,"high":1540,"low":840,"close":1541,"change":261,"percent_change":516,"volume":1542,"transactions":9,"vwap":1541},"2025-11-04",2.85,2.82,443000,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-03",3.01,2.79,2.88,-0.16,-5.26,428900,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":832,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-31",3.02,3.11,3.04,-0.33,206800,{"date":1559,"open":618,"high":1560,"low":1561,"close":1561,"change":1146,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-30",3.19,3.05,-4.69,271500,{"date":1565,"open":1566,"high":1567,"low":1554,"close":1566,"change":832,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-10-29",3.2,3.23,-0.31,332500,{"date":1571,"open":1286,"high":1572,"low":1573,"close":1286,"change":813,"percent_change":220,"volume":1574,"transactions":9,"vwap":1286},"2025-10-28",3.29,3.18,243200,{"date":1576,"open":1577,"high":1578,"low":1566,"close":1567,"change":261,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1567},"2025-10-27",3.31,3.35,-1.82,291600,{"date":1582,"open":1583,"high":1584,"low":1567,"close":1572,"change":773,"percent_change":1269,"volume":1585,"transactions":9,"vwap":1572},"2025-10-24",3.24,3.38,290400,{"date":1587,"open":1560,"high":1588,"low":1560,"close":1567,"change":152,"percent_change":864,"volume":1589,"transactions":9,"vwap":1567},"2025-10-23",3.27,227300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1560,"change":1548,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1560},"2025-10-22",3.28,3.32,3.13,-4.78,560300,{"date":1598,"open":1599,"high":1600,"low":1577,"close":1578,"change":1274,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1578},"2025-10-21",3.41,3.45,-2.33,335000,{"date":1604,"open":1605,"high":1606,"low":1572,"close":1607,"change":977,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-20",3.36,3.44,3.43,2.08,434800,{"date":1611,"open":1578,"high":1612,"low":1588,"close":1605,"change":778,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1605},"2025-10-17",3.48,-1.47,375300,{"date":1616,"open":1617,"high":1074,"low":1618,"close":1599,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1599},"2025-10-16",3.6,3.37,-0.2,-5.54,474700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":735,"change":726,"percent_change":726,"volume":1627,"transactions":9,"vwap":735},"2025-10-15",3.58,3.67,3.54,271800,{"date":1629,"open":735,"high":1630,"low":1631,"close":735,"change":813,"percent_change":1270,"volume":1632,"transactions":9,"vwap":735},"2025-10-14",3.7,3.52,369800,{"date":1634,"open":1635,"high":1625,"low":1635,"close":1636,"change":789,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-13",3.53,3.63,2.83,412400,{"date":1640,"open":1641,"high":1642,"low":1631,"close":1635,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1635},"2025-10-10",3.8,3.81,-0.29,-7.59,593300,{"date":1647,"open":1043,"high":1648,"low":1649,"close":1043,"change":763,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1043},"2025-10-09",3.91,3.72,-0.78,390900,{"date":1653,"open":1654,"high":25,"low":1654,"close":1655,"change":1155,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-10-08",3.68,3.85,3.49,727000,{"date":1659,"open":1660,"high":1642,"low":1636,"close":1649,"change":778,"percent_change":1466,"volume":1661,"transactions":9,"vwap":1649},"2025-10-07",3.75,518200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1664,"change":832,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1664},"2025-10-06",3.77,3.93,3.64,-0.26,837300,{"date":1670,"open":1671,"high":1642,"low":1074,"close":1672,"change":989,"percent_change":1393,"volume":1673,"transactions":9,"vwap":1672},"2025-10-03",3.74,3.78,578900,{"date":1675,"open":1606,"high":1664,"low":1599,"close":1630,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1630},"2025-10-02",0.27,7.87,1679200,{"date":1680,"open":534,"high":1681,"low":1618,"close":1607,"change":261,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1607},"2025-10-01",3.59,-1.72,536700,{"date":1685,"open":1686,"high":1681,"low":1578,"close":1656,"change":963,"percent_change":1303,"volume":1687,"transactions":9,"vwap":1656},"2025-09-30",3.4,780500,{"date":1689,"open":1617,"high":1690,"low":1583,"close":1686,"change":1619,"percent_change":1163,"volume":1691,"transactions":9,"vwap":1686},"2025-09-29",3.62,1694200,{"date":1693,"open":1043,"high":1694,"low":1617,"close":1617,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1617},"2025-09-26",3.84,-0.22,-5.76,1200900,{"date":1699,"open":1397,"high":1700,"low":1672,"close":1043,"change":1409,"percent_change":74,"volume":1701,"transactions":9,"vwap":1043},"2025-09-25",4.06,1265600,{"date":1703,"open":1704,"high":1705,"low":1665,"close":1706,"change":807,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-24",4.02,4.08,3.95,-1,1012500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1548,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-23",4.15,4.23,3.99,-3.86,1112000,{"date":1717,"open":1718,"high":1719,"low":252,"close":1711,"change":789,"percent_change":1437,"volume":1720,"transactions":9,"vwap":1711},"2025-09-22",4,4.22,1004800,{"date":1722,"open":1712,"high":610,"low":1723,"close":1723,"change":112,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-19",4.05,-4.03,1287100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1719,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1719},"2025-09-18",4.04,4.43,4.03,0.19,4.71,1875400,{"date":1735,"open":1736,"high":1736,"low":1706,"close":1730,"change":744,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1730},"2025-09-17",4.12,-1.71,1485100,{"date":1740,"open":1718,"high":1741,"low":1648,"close":1742,"change":963,"percent_change":1402,"volume":1743,"transactions":9,"vwap":1742},"2025-09-16",4.2,4.1,1513700,{"date":1745,"open":1746,"high":1746,"low":1718,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-09-15",4.3,4.01,-0.3,-6.96,2107000,{"date":1752,"open":1753,"high":1729,"low":1754,"close":1755,"change":795,"percent_change":127,"volume":1756,"transactions":9,"vwap":1755},"2025-09-12",4.25,4.18,4.31,1586900,{"date":1758,"open":1742,"high":1759,"low":1742,"close":610,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":610},"2025-09-11",4.5,0.2,4.89,2628100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-09-10",4.73,4.74,4.09,-0.75,-15.5,4171700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":832,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-09",4.59,4.88,4.38,4.84,-0.21,3800500,{"date":1780,"open":1781,"high":28,"low":1782,"close":1783,"change":1667,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-08",4.62,4.55,4.85,-5.09,6809900,{"date":1787,"open":1788,"high":1789,"low":1201,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-05",5.92,6.15,5.11,-1.05,-17.05,11396500,{"date":1795,"open":1742,"high":1796,"low":1641,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-09-04",7.74,6.16,-15.36,-71.38,93427800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-09-03",21.25,22,20.57,21.52,0.96,4.67,1599800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-09-02",23.51,24.12,20.4,20.56,-3.39,-14.15,490900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":888,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-08-29",22.75,25.9,22.26,23.95,8.57,608200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":190,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-28",23.25,23.99,21.93,22.059999,-5.08,196500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1252,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-27",22.76,24.28,22.07,23.24,-0.81,316800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1601,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-26",26,26.95,23.35,23.43,-9.05,477300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":210,"percent_change":1555,"volume":1857,"transactions":9,"vwap":1856},"2025-08-25",25.15,26.19,24.92,25.76,229500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1548,"percent_change":1052,"volume":1864,"transactions":9,"vwap":1863},"2025-08-22",25.17,26.01,24.6,25,303900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":122,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-08-21",25.56,25.62,24.52,25.16,3.71,263100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1421,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-20",22.14,24.76,21.44,24.26,9.97,496400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1832,"change":1886,"percent_change":1275,"volume":1887,"transactions":9,"vwap":1832},"2025-08-19",23.040001,23.94,21.64,-0.97,271900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":302,"percent_change":849,"volume":1894,"transactions":9,"vwap":1893},"2025-08-18",22.77,23.6,22.6,23.030001,224300,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":844,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-15",22.13,23.82,22.74,5.47,178000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-08-14",22.51,23,21.5,21.56,-0.95,-4.22,199200,{"date":1912,"open":1821,"high":1913,"low":1914,"close":1904,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1904},"2025-08-13",25.27,22.16,-0.23,-1.01,182500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1899,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1899},"2025-08-12",23.55,23.88,22.66,-0.8,-3.4,165800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":159,"percent_change":1512,"volume":1932,"transactions":9,"vwap":1931},"2025-08-11",22.99,24.38,22.78,23.54,171600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1928,"change":1938,"percent_change":830,"volume":1939,"transactions":9,"vwap":1928},"2025-08-08",22.8,23.2,22.37,0.25,95900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1899,"change":1945,"percent_change":368,"volume":1946,"transactions":9,"vwap":1899},"2025-08-07",23.69,23.91,22.049999,-0.76,202800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":864,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-06",22.39,24.35,22.15,23.5,5.62,268000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":559,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-05",21.3,22.45,20.75,22.25,4.8,206300,{"date":1964,"open":1904,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-08-04",23.01,20.59,21.23,-0.86,-3.89,269500,{"date":1972,"open":1973,"high":1897,"low":1974,"close":1975,"change":1299,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-01",20.17,20.02,22.09,9.52,269900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1973,"change":1983,"percent_change":814,"volume":1984,"transactions":9,"vwap":1973},"2025-07-31",20.94,21.98,20.059999,-0.42,295200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1966,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1966},"2025-07-30",22.49,22.88,20.34,-1.89,-8.41,503000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-07-29",25.2,25.37,22.47,22.48,-2.76,-10.94,370000,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1095,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-28",27.23,24.66,25.24,-7.68,369300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-07-25",28.95,29.049999,26.91,27.34,-1.58,-5.46,263200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":1462,"transactions":9,"vwap":2023},"2025-07-24",29.25,29.5,28.6,28.92,-0.38,-1.3,{"date":2027,"open":2028,"high":178,"low":2029,"close":2030,"change":2031,"percent_change":1421,"volume":2032,"transactions":9,"vwap":2030},"2025-07-23",28.67,28,29.3,0.63,384500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2028,"change":122,"percent_change":1583,"volume":2038,"transactions":9,"vwap":2028},"2025-07-22",27.78,28.88,26.8,218900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":581,"volume":2046,"transactions":9,"vwap":2044},"2025-07-21",27.43,28.66,27.31,27.77,0.36,300100,{"date":2048,"open":2049,"high":2029,"low":1921,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-07-18",24.5,27.41,1.26,4.82,513600,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-17",28.35,24.98,26.15,-2.2,-7.76,522700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2056,"change":569,"percent_change":1626,"volume":2067,"transactions":9,"vwap":2056},"2025-07-16",27.38,28.46,25.95,402900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2064,"change":117,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2064},"2025-07-15",26.18,27.45,25.3,4.58,328300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2070,"change":2080,"percent_change":1525,"volume":2081,"transactions":9,"vwap":2070},"2025-07-14",25.65,26.27,25.02,0.69,248300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":302,"percent_change":828,"volume":2088,"transactions":9,"vwap":2087},"2025-07-11",25.21,25.82,24.97,25.49,160600,{"date":2090,"open":1876,"high":2091,"low":2092,"close":1995,"change":795,"percent_change":989,"volume":2093,"transactions":9,"vwap":1995},"2025-07-10",25.5,24.31,193200,{"date":2095,"open":2096,"high":2097,"low":1863,"close":2098,"change":427,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-09",26.36,26.62,25.18,-4.62,319500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1019,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-08",27.9,27.96,25.040001,26.4,-4.38,547600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":740,"percent_change":1781,"volume":2115,"transactions":9,"vwap":2114},"2025-07-07",26.22,28.08,25.8,27.61,524000,{"date":2117,"open":2118,"high":2119,"low":1863,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-03",25.99,26.85,26.39,0.7,2.72,295000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1416,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-02",23.53,25.86,23.15,25.69,9.46,370200,{"date":2133,"open":2091,"high":2134,"low":1905,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-01",25.53,23.47,-2.03,-7.96,631500,{"date":2140,"open":1905,"high":2141,"low":2142,"close":2091,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2091},"2025-06-30",25.85,22.86,2.67,11.7,796900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1416,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-27",20.99,23.49,20.8,22.83,10.77,1797600,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-06-26",22.5,19.87,20.61,-1.57,-7.08,440700,{"date":2163,"open":1804,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-06-25",22.63,21.6,22.18,0.57,2.64,301000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1099,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-24",20.31,22.31,20.25,21.61,7.14,345700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1973,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1973},"2025-06-23",20.74,20.78,19.4,-0.69,-3.31,362300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1069,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-20",19.45,21.78,19.31,20.86,7.25,467000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2188,"change":2199,"percent_change":1460,"volume":2200,"transactions":9,"vwap":2188},"2025-06-18",19.08,19.9,18.86,0.41,292600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1339,"volume":2208,"transactions":9,"vwap":2206},"2025-06-17",19.5,20.73,18.8,19.040001,0.39,695800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":881,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-16",20,22.62,18.24,18.65,10.95,1837300,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-06-13",10.08,18,16.81,6.82,68.27,4784200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":562,"percent_change":789,"volume":2231,"transactions":9,"vwap":2230},"2025-06-12",9.94,10.15,9.8,9.99,59100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1083,"volume":2239,"transactions":9,"vwap":2237},"2025-06-11",9.82,10.24,9.65,9.98,0.15,79700,{"date":2241,"open":2242,"high":2243,"low":2234,"close":2244,"change":1619,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-10",10.05,10.14,9.83,-1.99,86400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1915,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-09",10.28,10.42,10.01,10.03,-2.24,74600,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":107,"percent_change":1521,"volume":2260,"transactions":9,"vwap":2259},"2025-06-06",10.06,10.44,10.26,58500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-06-05",10.37,10.46,10,10.02,-0.28,-2.72,86700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":778,"percent_change":1527,"volume":2276,"transactions":9,"vwap":2275},"2025-06-04",10.35,10.49,10.1,10.3,57700,{"date":2278,"open":2279,"high":2280,"low":2228,"close":2272,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2272},"2025-06-03",10.67,10.76,-0.27,-2.54,86200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1648,"volume":2291,"transactions":9,"vwap":2289},"2025-06-02",10.2,10.69,10.19,10.62,0.4,66600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":562,"percent_change":789,"volume":2298,"transactions":9,"vwap":2297},"2025-05-30",10.17,10.27,9.87,10.22,70100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-29",10.68,10.86,10.21,-0.37,-3.5,48400,{"date":2308,"open":2309,"high":2310,"low":2275,"close":2311,"change":734,"percent_change":2312,"volume":2239,"transactions":9,"vwap":2311},"2025-05-28",10.59,11,10.58,0.28,{"date":2314,"open":2244,"high":2315,"low":2234,"close":2316,"change":288,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-27",10.96,10.55,8.21,122900,{"date":2320,"open":2244,"high":2266,"low":2321,"close":2322,"change":1409,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-23",9.62,9.75,-1.32,72200,{"date":2326,"open":2265,"high":2235,"low":2327,"close":2328,"change":1695,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-22",9.86,9.88,-2.18,86800,{"date":2332,"open":2333,"high":2334,"low":2265,"close":2274,"change":744,"percent_change":2183,"volume":2335,"transactions":9,"vwap":2274},"2025-05-21",10.09,10.47,84900,{"date":2337,"open":2275,"high":2338,"low":2265,"close":2294,"change":984,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2294},"2025-05-20",10.45,-1.36,110000,{"date":2342,"open":2343,"high":2152,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-05-19",10.75,9.96,10.31,-0.46,-4.27,173000,{"date":2350,"open":2351,"high":2352,"low":2266,"close":2152,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2152},"2025-05-16",10.11,10.94,0.66,6.53,113200,{"date":2357,"open":2358,"high":2358,"low":2242,"close":2351,"change":2359,"percent_change":2160,"volume":2360,"transactions":9,"vwap":2351},"2025-05-15",10.88,-0.77,102100,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2358,"change":1409,"percent_change":190,"volume":2365,"transactions":9,"vwap":2358},"2025-05-14",11.78,10.71,84300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1983,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-13",11.45,11.67,10.92,11.01,-3.67,92900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":89,"percent_change":1328,"volume":2380,"transactions":9,"vwap":2379},"2025-05-12",11.4,12.13,11.33,11.43,73400,{"date":2382,"open":2215,"high":2376,"low":2383,"close":2384,"change":107,"percent_change":199,"volume":2269,"transactions":9,"vwap":2384},"2025-05-09",10.66,11.21,{"date":2386,"open":2379,"high":2387,"low":2388,"close":2389,"change":1695,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-08",11.5,10.87,10.97,-1.97,83500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-05-07",12.14,12.44,11.12,11.19,-1.03,-8.43,148500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":112,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-06",12.21,12.64,12.16,12.22,-1.37,65500,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1163,"volume":2415,"transactions":9,"vwap":2413},"2025-05-05",13.08,12.02,12.39,-0.73,147100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1047,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-02",12.5,13.2,12.34,13.12,5.13,213100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":341,"percent_change":1200,"volume":2430,"transactions":9,"vwap":2429},"2025-05-01",12.26,12.53,11.8,12.48,94400,{"date":2432,"open":2418,"high":2433,"low":790,"close":2434,"change":1667,"percent_change":516,"volume":2435,"transactions":9,"vwap":2434},"2025-04-30",12.58,12.25,128400,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":379,"volume":2442,"transactions":9,"vwap":2440},"2025-04-29",12.76,12.1,12.51,-0.32,209000,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":935,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-04-28",11.24,13.5,12.83,16.11,407500,{"date":2451,"open":2286,"high":2452,"low":2286,"close":2453,"change":587,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-04-25",11.25,11.05,9.08,180600,{"date":182,"open":2457,"high":2458,"low":2459,"close":2460,"change":2312,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},9.85,10.32,9.7,10.13,2.84,79200]