[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBYI":3,"homepage-market-summary":31,"stock-historical-PBYI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PBYI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PUMA BIOTECHNOLOGY INC","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Puma Biotechnology Inc is a biopharmaceutical company that develops and commercializes inventive products to enhance cancer care and improve treatment outcomes for patients. It is currently commercializing NERLYNX, an oral version of neratinib, for the treatment of HER2-positive breast cancer. Also, it is developing Alisertib, a selective, small-molecule inhibitor of aurora kinase A that is designed to disrupt mitosis, resulting in apoptosis of rapidly proliferating tumor cells that are dependent on aurora kinase A.","179","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.81,9.45,9.96,9.41,9.5,0.31,3.26,375307.432762,7037,9.8093,10.1,4.58,374865.65150002786,94.7,3635,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.85,414876,151429878.526507,227,"2025-04-25",[184,185,195,205,215,225,235,244,254,262,272,281,289,300,310,319,329,339,350,359,370,379,387,396,404,413,422,430,439,447,454,463,470,478,485,493,502,510,519,529,536,545,554,564,573,584,593,603,613,623,633,642,650,658,668,678,688,699,706,713,719,725,729,736,741,748,755,761,767,772,777,782,787,792,796,803,810,818,826,834,842,847,853,858,866,872,879,886,892,898,904,909,915,920,926,932,936,942,949,955,961,966,970,975,982,987,992,998,1003,1009,1013,1019,1024,1027,1031,1035,1038,1042,1045,1050,1055,1059,1064,1068,1072,1075,1080,1083,1089,1093,1098,1105,1114,1122,1129,1136,1144,1149,1156,1163,1168,1173,1179,1184,1191,1197,1202,1208,1212,1217,1221,1228,1232,1240,1247,1252,1256,1260,1265,1270,1276,1282,1287,1290,1296,1302,1307,1311,1315,1321,1324,1328,1334,1338,1343,1347,1352,1355,1360,1365,1369,1374,1378,1382,1385,1390,1394,1398,1402,1406,1412,1418,1422,1427,1432,1437,1442,1447,1452,1458,1464,1470,1477,1482,1488,1492,1496,1501,1508,1513,1519,1526,1533,1540,1545,1551,1557,1564,1570,1575,1581,1586,1591,1594,1598,1602,1607,1613,1620,1626,1630,1635,1639,1645,1651,1657,1662,1666,1671,1675,1679,1682,1686,1690,1697,1703,1707,1711,1715,1720,1725,1730,1735,1738,1741,1744,1748,1751,1755,1761,1767,1773,1777,1784,1791,1797,1804,1810,1815,1819,1824,1829,1834,1839,1843,1847,1851,1855,1858,1862,1866,1870,1874,1878,1882,1885,1889,1894,1899,1902,1905,1909,1915,1922,1927,1934,1939,1943,1949,1954,1959,1964,1970,1977,1983,1988,1992,1996,2000,2007,2013,2018,2023,2028,2034,2037,2041,2045,2049,2052,2056,2060,2064,2068,2071,2074,2077,2082,2086,2089,2092,2096,2099,2104,2107,2113,2118,2123,2126,2131,2134,2138,2141,2145,2148,2153,2157,2161,2165,2168,2171,2175,2181,2186,2190,2195,2199,2202,2206,2211,2215,2219,2223,2227,2230],{"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":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",9.72,9.7999,9.43,-0.17,-1.76,322658.093562,5403,9.5353,{"date":196,"open":17,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",9.78,9.33,9.67,0.16,1.68,297627.732068,6009,9.5965,{"date":206,"open":207,"high":208,"low":20,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",9.94,9.995,9.51,-0.33,-3.35,454881.972534,8115,9.6285,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",9.84,10.075,9.77,-0.09,-0.91,518407.107725,6772,9.912,{"date":226,"open":227,"high":26,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",9.85,9.74,9.93,0.15,1.53,398967.915073,5410,9.9624,{"date":236,"open":219,"high":237,"low":238,"close":197,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",9.9,9.68,-0.04,-0.41,220569.878127,3789,9.7933,{"date":245,"open":219,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",9.885,9.54,9.82,0.05,0.51,245941.281608,6488,9.7721,{"date":255,"open":237,"high":237,"low":256,"close":219,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",9.65,-0.05,-0.51,262069.877522,4193,9.7631,{"date":263,"open":264,"high":265,"low":266,"close":248,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",9.25,9.87,9.02,0.54,5.82,467560.846174,6190,9.5722,{"date":273,"open":248,"high":237,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",9.08,9.28,-0.54,-5.5,475937.817398,7766,9.3377,{"date":282,"open":256,"high":283,"low":284,"close":248,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":217},"2026-09-22",9.98,9.57,0.23,2.4,360723.96967,6815,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",9.66,9.75,9.5121,9.59,-0.01,-0.1,217569.803154,3690,9.602,{"date":301,"open":302,"high":291,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",9.52,9.44,9.6,0.08,0.84,327066.081583,3232,9.5801,{"date":311,"open":312,"high":313,"low":312,"close":302,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",9.39,9.61,0.13,1.38,206155.689004,4154,9.5059,{"date":320,"open":321,"high":322,"low":323,"close":312,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",9.26,9.4,9.16,0.14,1.51,188832.378902,4328,9.2926,{"date":330,"open":331,"high":332,"low":333,"close":264,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",9.15,9.3891,9.05,0.11,1.2,309747.48472,5170,9.2823,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",9.1,9.23,9.03,9.14,0.02,0.22,256650.48101,3723,9.1328,{"date":351,"open":321,"high":352,"low":353,"close":354,"change":257,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",9.2806,8.93,9.12,-0.55,305140.061402,4353,9.0536,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",9.01,9.22,8.9,9.17,0.12,1.33,173459.132241,3524,9.1424,{"date":371,"open":372,"high":373,"low":361,"close":333,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",9.31,9.446,-0.34,-3.62,453607.997339,4570,9.1385,{"date":380,"open":264,"high":284,"low":381,"close":312,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",8.85,-0.16,-1.68,365782.034117,6633,9.3657,{"date":388,"open":322,"high":389,"low":390,"close":391,"change":324,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",9.6374,9.305,9.55,1.49,185911.606962,3878,9.4997,{"date":397,"open":187,"high":187,"low":398,"close":19,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",9.37,-0.28,-2.89,244320.32416,4492,9.4783,{"date":405,"open":322,"high":406,"low":275,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",9.735,9.69,0.34,3.64,351123.716025,6011,9.5999,{"date":414,"open":415,"high":294,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",9.11,9.35,0.24,2.63,458304.211198,7678,9.3817,{"date":423,"open":266,"high":424,"low":425,"close":415,"change":249,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",9.2,8.78,0.55,242883.333686,4253,9.0935,{"date":431,"open":432,"high":321,"low":266,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",9.24,9.06,-0.18,-1.95,235039.674827,4197,9.0879,{"date":440,"open":361,"high":441,"low":442,"close":432,"change":305,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",9.3,8.95,0.87,202716.382491,4150,9.1898,{"date":448,"open":372,"high":372,"low":449,"close":323,"change":382,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",9.04,-1.72,374470.690408,7189,9.13,{"date":455,"open":362,"high":456,"low":364,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",9.38,9.32,0.2,2.19,303443.669215,5386,9.2915,{"date":464,"open":441,"high":441,"low":465,"close":354,"change":122,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",8.99,-1.3,266136.751267,3975,9.1069,{"date":471,"open":424,"high":472,"low":473,"close":432,"change":314,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",9.475,9.07,1.43,333620.542436,4583,9.2497,{"date":479,"open":17,"high":17,"low":343,"close":415,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",-0.38,-4,327632.359245,7025,9.1498,{"date":486,"open":198,"high":209,"low":264,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",9.49,0.25,2.71,262714.88642,4375,9.4136,{"date":494,"open":495,"high":496,"low":495,"close":432,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",8.8,9.34,0.42,4.76,244692.236987,5436,9.1888,{"date":503,"open":495,"high":465,"low":504,"close":505,"change":295,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",8.621,8.82,-0.11,191896.746659,4907,8.8343,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":365,"percent_change":315,"volume":516,"transactions":517,"vwap":518},"2026-08-14",8.84,8.885,8.53,8.83,232928.618982,4138,8.7107,{"date":520,"open":353,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",8.965,8.65,8.71,-0.19,-2.13,262911.881337,4645,8.7732,{"date":530,"open":361,"high":342,"low":531,"close":363,"change":314,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",8.775,1.48,372143.543218,4852,8.9417,{"date":537,"open":538,"high":539,"low":540,"close":538,"change":305,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",8.77,8.91,8.48,0.92,312585.958329,5255,8.7925,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":39,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",8.955,8.55,8.69,-2.47,437946.448204,7951,8.7836,{"date":555,"open":556,"high":557,"low":558,"close":539,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",8.15,9.3999,8.12,0.79,9.73,683213.581859,9137,8.6849,{"date":565,"open":566,"high":567,"low":568,"close":558,"change":314,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",8.02,8.16,7.86,1.63,469449.073551,7195,8.0466,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",7.84,8.08,7.82,7.99,0.19,2.44,236976.203685,4763,7.9955,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":334,"percent_change":474,"volume":590,"transactions":591,"vwap":592},"2026-08-04",7.71,7.83,7.63,7.8,269406.01378,3972,7.7545,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":158,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",7.98,7.995,7.41,7.69,-3.03,338407.645897,5553,7.6292,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":250,"volume":610,"transactions":611,"vwap":612},"2026-07-31",7.85,7.94,7.6301,7.93,0.04,264861.330522,4171,7.8435,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":305,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",7.79,7.95,7.73,7.89,1.02,260169.639909,3843,7.8457,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":382,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",7.96,8.05,7.7716,7.81,-2.01,200083.973478,4086,7.8484,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":146,"percent_change":163,"volume":639,"transactions":640,"vwap":641},"2026-07-28",8,8.23,7.67,7.97,310476.665558,3684,7.8765,{"date":643,"open":644,"high":645,"low":578,"close":578,"change":646,"percent_change":314,"volume":647,"transactions":648,"vwap":649},"2026-07-27",8.04,8.18,0.01,143866.374475,2806,8.0435,{"date":651,"open":626,"high":652,"low":606,"close":595,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",8.11,-0.03,-0.37,205692.39204,3657,8.0027,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":324,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",7.75,8.03,7.61,8.01,1.78,229905.944914,4468,7.9097,{"date":669,"open":670,"high":671,"low":587,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",8.52,8.58,7.87,-0.71,-8.28,427021.85726,7637,8.1219,{"date":679,"open":680,"high":681,"low":682,"close":671,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",8.34,8.75,8.325,0.28,3.37,444124.736466,6103,8.5946,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",8.45,8.54,8.142,8.3,-0.23,-2.7,461634.443362,7492,8.3035,{"date":700,"open":701,"high":702,"low":703,"close":514,"change":314,"percent_change":704,"volume":705,"transactions":9,"vwap":514},"2026-07-17",8.28,8.64,8.25,1.55,256300,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":295,"percent_change":122,"volume":712,"transactions":9,"vwap":711},"2026-07-16",8.39,8.66,8.35,8.4,400200,{"date":714,"open":701,"high":691,"low":715,"close":716,"change":314,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-15",8.14,8.41,1.57,261400,{"date":720,"open":721,"high":722,"low":663,"close":701,"change":458,"percent_change":723,"volume":724,"transactions":9,"vwap":701},"2026-07-14",8.1,8.43,2.48,426200,{"date":726,"open":616,"high":645,"low":727,"close":576,"change":305,"percent_change":175,"volume":728,"transactions":9,"vwap":576},"2026-07-13",7.72,293400,{"date":730,"open":731,"high":715,"low":732,"close":635,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":635},"2026-07-10",7.9,7.7,0.1,1.27,342300,{"date":737,"open":626,"high":738,"low":637,"close":731,"change":694,"percent_change":739,"volume":740,"transactions":9,"vwap":731},"2026-07-09",8.37,-2.83,464200,{"date":742,"open":731,"high":743,"low":605,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",8.21,8.13,0.17,2.14,426500,{"date":749,"open":636,"high":750,"low":751,"close":625,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":625},"2026-07-07",8.24,7.78,-0.26,-3.16,602800,{"date":756,"open":757,"high":758,"low":576,"close":759,"change":239,"percent_change":107,"volume":760,"transactions":9,"vwap":759},"2026-07-06",8.26,8.44,8.22,444000,{"date":762,"open":635,"high":763,"low":578,"close":757,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":757},"2026-07-02",8.32,0.27,3.38,211600,{"date":768,"open":769,"high":567,"low":568,"close":578,"change":122,"percent_change":770,"volume":771,"transactions":9,"vwap":578},"2026-07-01",8.07,-1.48,233300,{"date":773,"open":652,"high":703,"low":721,"close":652,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":652},"2026-06-30",-0.08,-0.98,491600,{"date":778,"open":576,"high":750,"low":661,"close":779,"change":305,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-29",8.19,0.99,344600,{"date":783,"open":637,"high":636,"low":637,"close":652,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":652},"2026-06-26",0.44,5.74,1103500,{"date":788,"open":606,"high":638,"low":789,"close":637,"change":399,"percent_change":790,"volume":791,"transactions":9,"vwap":637},"2026-06-25",7.62,-3.52,203900,{"date":793,"open":721,"high":716,"low":628,"close":616,"change":220,"percent_change":794,"volume":795,"transactions":9,"vwap":616},"2026-06-24",-1.12,493400,{"date":797,"open":798,"high":576,"low":799,"close":644,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":644},"2026-06-23",7.64,7.57,0.38,4.96,440200,{"date":804,"open":805,"high":672,"low":806,"close":807,"change":733,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-22",7.6,7.56,7.66,1.32,379100,{"date":811,"open":812,"high":813,"low":814,"close":806,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":806},"2026-06-18",7.36,7.59,7.26,0.33,4.56,427400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":306,"volume":825,"transactions":9,"vwap":823},"2026-06-17",7.16,7.31,7.1,7.23,0.06,210100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":733,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-16",7.12,7.2,6.96,7.17,1.41,216700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":752,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-15",7.38,7.45,7,7.07,-3.55,177400,{"date":843,"open":814,"high":844,"low":845,"close":844,"change":733,"percent_change":315,"volume":846,"transactions":9,"vwap":844},"2026-06-12",7.33,6.98,260000,{"date":848,"open":849,"high":844,"low":838,"close":823,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":823},"2026-06-11",7.03,0.21,2.99,174800,{"date":854,"open":839,"high":831,"low":845,"close":855,"change":653,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-10",7.02,-0.43,163300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":458,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-09",6.94,7.09,6.85,7.05,2.92,169500,{"date":867,"open":868,"high":831,"low":869,"close":862,"change":434,"percent_change":870,"volume":871,"transactions":9,"vwap":862},"2026-06-08",7.15,6.8,-2.56,141200,{"date":873,"open":874,"high":875,"low":876,"close":849,"change":345,"percent_change":877,"volume":878,"transactions":9,"vwap":849},"2026-06-05",6.99,7.08,6.92,0.29,172100,{"date":880,"open":881,"high":863,"low":882,"close":883,"change":458,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-04",6.81,6.78,7.01,2.94,178400,{"date":887,"open":830,"high":888,"low":889,"close":881,"change":190,"percent_change":890,"volume":891,"transactions":9,"vwap":881},"2026-06-03",7.04,6.79,-2.44,226200,{"date":893,"open":863,"high":828,"low":894,"close":845,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":845},"2026-06-02",6.89,-0.14,-1.97,330900,{"date":899,"open":861,"high":900,"low":901,"close":828,"change":257,"percent_change":902,"volume":903,"transactions":9,"vwap":828},"2026-06-01",7.13,6.84,-0.7,226500,{"date":905,"open":823,"high":823,"low":875,"close":831,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":831},"2026-05-29",-0.07,-0.97,205900,{"date":910,"open":844,"high":911,"low":820,"close":912,"change":906,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-28",7.37,7.24,-0.96,191300,{"date":916,"open":917,"high":837,"low":918,"close":821,"change":609,"percent_change":426,"volume":919,"transactions":9,"vwap":821},"2026-05-27",7.28,7.25,154300,{"date":921,"open":868,"high":922,"low":863,"close":923,"change":579,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-26",7.3,7.27,2.68,223900,{"date":927,"open":928,"high":928,"low":860,"close":875,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":875},"2026-05-22",7.19,0.03,0.43,187000,{"date":933,"open":894,"high":861,"low":862,"close":863,"change":824,"percent_change":934,"volume":935,"transactions":9,"vwap":863},"2026-05-21",0.86,175100,{"date":937,"open":901,"high":888,"low":938,"close":874,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":874},"2026-05-20",6.77,0.18,2.64,224200,{"date":943,"open":944,"high":945,"low":946,"close":881,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":881},"2026-05-19",6.74,6.83,6.6,0,166200,{"date":950,"open":951,"high":849,"low":952,"close":881,"change":506,"percent_change":953,"volume":954,"transactions":9,"vwap":881},"2026-05-18",6.88,6.76,-1.59,218700,{"date":956,"open":822,"high":820,"low":957,"close":876,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":876},"2026-05-15",6.9,-0.27,-3.76,188800,{"date":962,"open":963,"high":918,"low":964,"close":928,"change":345,"percent_change":683,"volume":965,"transactions":9,"vwap":928},"2026-05-14",7.18,7.11,251400,{"date":967,"open":838,"high":831,"low":830,"close":831,"change":968,"percent_change":734,"volume":969,"transactions":9,"vwap":831},"2026-05-13",0.09,246600,{"date":971,"open":820,"high":844,"low":901,"close":875,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":875},"2026-05-12",-0.06,-0.84,347000,{"date":976,"open":977,"high":978,"low":875,"close":979,"change":151,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-11",7.5,7.54,7.14,-4.67,394800,{"date":983,"open":831,"high":672,"low":875,"close":984,"change":285,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-08",7.49,3.17,755000,{"date":988,"open":989,"high":989,"low":855,"close":814,"change":524,"percent_change":990,"volume":991,"transactions":9,"vwap":814},"2026-05-07",7.52,-2.55,352300,{"date":993,"open":994,"high":732,"low":995,"close":837,"change":733,"percent_change":996,"volume":997,"transactions":9,"vwap":837},"2026-05-06",7.44,7.4,1.36,485000,{"date":999,"open":813,"high":732,"low":964,"close":1000,"change":434,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-05",7.35,-2.39,416400,{"date":1004,"open":1005,"high":732,"low":597,"close":1006,"change":609,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-04",7.46,7.53,0.53,327000,{"date":1010,"open":989,"high":1011,"low":844,"close":984,"change":146,"percent_change":958,"volume":1012,"transactions":9,"vwap":984},"2026-05-01",7.55,168000,{"date":1014,"open":1015,"high":807,"low":837,"close":1016,"change":929,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-30",7.48,7.51,0.4,194300,{"date":1020,"open":989,"high":806,"low":1021,"close":1015,"change":972,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1015},"2026-04-29",7.43,-0.8,205100,{"date":1025,"open":1006,"high":617,"low":977,"close":978,"change":929,"percent_change":1017,"volume":1026,"transactions":9,"vwap":978},"2026-04-28",227800,{"date":1028,"open":977,"high":732,"low":994,"close":1016,"change":653,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1016},"2026-04-27",-0.4,193100,{"date":1032,"open":597,"high":806,"low":861,"close":978,"change":324,"percent_change":1033,"volume":1034,"transactions":9,"vwap":978},"2026-04-24",1.89,195600,{"date":1036,"open":597,"high":662,"low":836,"close":995,"change":653,"percent_change":1029,"volume":1037,"transactions":9,"vwap":995},"2026-04-23",239100,{"date":1039,"open":922,"high":1015,"low":923,"close":1021,"change":745,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1021},"2026-04-22",2.34,198900,{"date":1043,"open":597,"high":597,"low":831,"close":814,"change":506,"percent_change":1044,"volume":865,"transactions":9,"vwap":814},"2026-04-21",-1.49,{"date":1046,"open":837,"high":977,"low":1047,"close":911,"change":296,"percent_change":1048,"volume":1049,"transactions":9,"vwap":911},"2026-04-20",7.32,-1.34,222800,{"date":1051,"open":597,"high":799,"low":823,"close":1052,"change":285,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-17",7.47,3.18,264700,{"date":1056,"open":1005,"high":662,"low":829,"close":912,"change":158,"percent_change":1057,"volume":1058,"transactions":9,"vwap":912},"2026-04-16",-3.21,335800,{"date":1060,"open":806,"high":1061,"low":994,"close":1015,"change":220,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1015},"2026-04-15",7.65,-1.19,262800,{"date":1065,"open":1066,"high":617,"low":1005,"close":799,"change":947,"percent_change":947,"volume":1067,"transactions":9,"vwap":799},"2026-04-14",7.58,297800,{"date":1069,"open":1070,"high":605,"low":1011,"close":799,"change":46,"percent_change":695,"volume":1071,"transactions":9,"vwap":799},"2026-04-13",7.76,269600,{"date":1073,"open":628,"high":731,"low":1066,"close":751,"change":146,"percent_change":752,"volume":1074,"transactions":9,"vwap":751},"2026-04-10",317600,{"date":1076,"open":1077,"high":605,"low":836,"close":589,"change":877,"percent_change":1078,"volume":1079,"transactions":9,"vwap":589},"2026-04-09",7.42,3.86,338200,{"date":1081,"open":831,"high":978,"low":964,"close":1016,"change":267,"percent_change":660,"volume":1082,"transactions":9,"vwap":1016},"2026-04-08",463200,{"date":1084,"open":901,"high":855,"low":1085,"close":1086,"change":305,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-07",6.61,6.97,1.16,307000,{"date":1090,"open":876,"high":855,"low":1091,"close":894,"change":295,"percent_change":895,"volume":1092,"transactions":9,"vwap":894},"2026-04-06",6.7,346500,{"date":1094,"open":1085,"high":874,"low":1095,"close":957,"change":324,"percent_change":1096,"volume":1097,"transactions":9,"vwap":957},"2026-04-02",6.54,2.07,347400,{"date":1099,"open":1100,"high":862,"low":1101,"close":952,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":952},"2026-04-01",6.47,6.46,0.37,5.79,368000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-31",6.21,6.43,6.15,6.39,0.26,4.24,253300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":249,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-30",6.12,6.23,6.05,6.13,0.82,182800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":524,"percent_change":599,"volume":1128,"transactions":9,"vwap":1127},"2026-03-27",6.22,6.29,6,6.08,229700,{"date":1130,"open":1107,"high":1131,"low":1132,"close":1133,"change":972,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-26",6.45,6.2,6.27,-0.95,180200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":72,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-25",6.34,6.52,6.3,6.33,1.12,211400,{"date":1145,"open":1146,"high":1138,"low":1146,"close":1147,"change":646,"percent_change":200,"volume":1148,"transactions":9,"vwap":1147},"2026-03-24",6.1,6.26,245500,{"date":1150,"open":1151,"high":1152,"low":1116,"close":1153,"change":314,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-23",6.24,6.32,6.25,2.12,255100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1116,"change":653,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1116},"2026-03-20",6.14,6.17,6.07,-0.49,340300,{"date":1164,"open":1165,"high":1147,"low":1165,"close":1109,"change":230,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1109},"2026-03-19",5.95,2.5,270600,{"date":1169,"open":1170,"high":1119,"low":1165,"close":1126,"change":895,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1126},"2026-03-18",6.09,-2.28,235300,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1158,"change":72,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1158},"2026-03-17",6.04,6.18,1.15,227500,{"date":1180,"open":1126,"high":1119,"low":1181,"close":1160,"change":745,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1160},"2026-03-16",5.97,2.88,227100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":345,"percent_change":408,"volume":1190,"transactions":9,"vwap":1189},"2026-03-13",5.94,6.02,5.85,5.9,250900,{"date":1192,"open":1193,"high":1194,"low":1188,"close":1193,"change":122,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-12",5.88,5.98,-2,222600,{"date":1198,"open":1146,"high":1109,"low":1199,"close":1126,"change":972,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1126},"2026-03-11",5.86,-0.99,340400,{"date":1203,"open":1159,"high":1204,"low":1194,"close":1205,"change":382,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-10",6.35,6.06,-2.57,398000,{"date":1209,"open":1194,"high":1151,"low":1199,"close":1124,"change":745,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1124},"2026-03-09",2.81,377200,{"date":1213,"open":1214,"high":1124,"low":1215,"close":1118,"change":434,"percent_change":400,"volume":1216,"transactions":9,"vwap":1118},"2026-03-06",6.19,5.96,374600,{"date":1218,"open":1141,"high":1110,"low":1158,"close":1117,"change":190,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1117},"2026-03-05",-2.66,438800,{"date":1222,"open":1132,"high":1223,"low":1224,"close":1225,"change":579,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-04",6.75,6.11,6.4,3.06,609200,{"date":1229,"open":1138,"high":1138,"low":1146,"close":1107,"change":46,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1107},"2026-03-03",-3.27,654900,{"date":1233,"open":1234,"high":1131,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-02",5.51,5.5,6.42,0.72,12.63,1054600,{"date":1241,"open":1140,"high":1242,"low":1234,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-27",6.86,5.7,-1.9,-25,1668900,{"date":1248,"open":1249,"high":1249,"low":1000,"close":805,"change":774,"percent_change":1250,"volume":1251,"transactions":9,"vwap":805},"2026-02-26",7.68,-1.04,492400,{"date":1253,"open":1016,"high":1249,"low":1021,"close":1249,"change":579,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1249},"2026-02-25",2.54,431900,{"date":1257,"open":900,"high":1066,"low":863,"close":984,"change":800,"percent_change":1258,"volume":1259,"transactions":9,"vwap":984},"2026-02-24",5.34,548400,{"date":1261,"open":1262,"high":868,"low":938,"close":964,"change":683,"percent_change":1263,"volume":1264,"transactions":9,"vwap":964},"2026-02-23",6.82,4.1,451300,{"date":1266,"open":882,"high":1242,"low":1267,"close":945,"change":609,"percent_change":1268,"volume":1269,"transactions":9,"vwap":945},"2026-02-20",6.65,0.59,254000,{"date":1271,"open":1272,"high":901,"low":1273,"close":889,"change":334,"percent_change":1274,"volume":1275,"transactions":9,"vwap":889},"2026-02-19",6.63,6.5,1.65,383400,{"date":1277,"open":1223,"high":1278,"low":1279,"close":1280,"change":906,"percent_change":1250,"volume":1281,"transactions":9,"vwap":1280},"2026-02-18",6.91,6.64,6.68,290400,{"date":1283,"open":1262,"high":957,"low":1284,"close":1223,"change":906,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1223},"2026-02-17",6.62,-1.03,417500,{"date":1288,"open":889,"high":874,"low":1091,"close":1262,"change":345,"percent_change":877,"volume":1289,"transactions":9,"vwap":1262},"2026-02-13",301400,{"date":1291,"open":1292,"high":945,"low":1293,"close":869,"change":200,"percent_change":1294,"volume":1295,"transactions":9,"vwap":869},"2026-02-12",6.67,6.48,2.41,425200,{"date":1297,"open":1272,"high":1298,"low":1299,"close":1279,"change":929,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1279},"2026-02-11",6.69,6.37,0.45,254500,{"date":1303,"open":945,"high":845,"low":1304,"close":1085,"change":958,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1085},"2026-02-10",6.59,-3.92,323300,{"date":1308,"open":951,"high":845,"low":952,"close":951,"change":972,"percent_change":1309,"volume":1310,"transactions":9,"vwap":951},"2026-02-09",-0.86,410400,{"date":1312,"open":951,"high":863,"low":862,"close":860,"change":230,"percent_change":1313,"volume":1314,"transactions":9,"vwap":860},"2026-02-06",2.21,409000,{"date":1316,"open":883,"high":1317,"low":1223,"close":889,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":889},"2026-02-05",7.29,-0.31,-4.37,433700,{"date":1322,"open":979,"high":829,"low":1278,"close":822,"change":947,"percent_change":947,"volume":1323,"transactions":9,"vwap":822},"2026-02-04",638100,{"date":1325,"open":889,"high":979,"low":889,"close":822,"change":683,"percent_change":1326,"volume":1327,"transactions":9,"vwap":822},"2026-02-03",4.11,654400,{"date":1329,"open":1330,"high":1331,"low":1108,"close":1262,"change":408,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1262},"2026-02-02",6.44,6.93,5.25,471200,{"date":1335,"open":1110,"high":1273,"low":1133,"close":1293,"change":249,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1293},"2026-01-30",0.78,306000,{"date":1339,"open":1141,"high":1340,"low":1141,"close":1108,"change":334,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1108},"2026-01-29",6.49,1.74,289500,{"date":1344,"open":946,"high":1279,"low":1147,"close":1152,"change":163,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1152},"2026-01-28",-3.81,285400,{"date":1348,"open":1108,"high":1279,"low":1108,"close":1349,"change":324,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-27",6.57,2.18,360600,{"date":1353,"open":1110,"high":1100,"low":1133,"close":1108,"change":646,"percent_change":200,"volume":1354,"transactions":9,"vwap":1108},"2026-01-26",440500,{"date":1356,"open":1262,"high":957,"low":1138,"close":1236,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1236},"2026-01-23",-0.44,-6.41,555500,{"date":1361,"open":860,"high":1362,"low":1363,"close":1242,"change":653,"percent_change":1357,"volume":1364,"transactions":9,"vwap":1242},"2026-01-22",7.21,6.55,767000,{"date":1366,"open":1279,"high":957,"low":1363,"close":894,"change":877,"percent_change":1367,"volume":1368,"transactions":9,"vwap":894},"2026-01-21",4.39,603100,{"date":1370,"open":1138,"high":1371,"low":1125,"close":946,"change":285,"percent_change":1372,"volume":1373,"transactions":9,"vwap":946},"2026-01-20",6.66,3.61,647100,{"date":1375,"open":1376,"high":1293,"low":1138,"close":1299,"change":295,"percent_change":382,"volume":1377,"transactions":9,"vwap":1299},"2026-01-16",6.38,247600,{"date":1379,"open":1236,"high":1101,"low":1204,"close":1376,"change":239,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1376},"2026-01-15",-0.62,291100,{"date":1383,"open":1117,"high":1330,"low":1109,"close":1236,"change":939,"percent_change":1182,"volume":1384,"transactions":9,"vwap":1236},"2026-01-14",351800,{"date":1386,"open":1387,"high":1140,"low":1224,"close":1151,"change":239,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1151},"2026-01-13",6.28,-0.64,358500,{"date":1391,"open":1146,"high":1140,"low":1118,"close":1387,"change":745,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1387},"2026-01-12",2.78,298600,{"date":1395,"open":1146,"high":1147,"low":1127,"close":1224,"change":220,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1224},"2026-01-09",-1.45,332800,{"date":1399,"open":1170,"high":1125,"low":1181,"close":1132,"change":334,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1132},"2026-01-08",1.81,374300,{"date":1403,"open":1189,"high":1224,"low":1103,"close":1170,"change":285,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1170},"2026-01-07",3.92,394300,{"date":1407,"open":1408,"high":1215,"low":1409,"close":1199,"change":774,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1199},"2026-01-06",5.93,5.77,-1.35,375700,{"date":1413,"open":1414,"high":1126,"low":1415,"close":1186,"change":745,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1186},"2026-01-05",5.8,5.75,2.95,486600,{"date":1419,"open":1181,"high":1126,"low":1420,"close":1409,"change":434,"percent_change":599,"volume":1421,"transactions":9,"vwap":1409},"2026-01-02",5.64,396100,{"date":1423,"open":1424,"high":1118,"low":1186,"close":1165,"change":972,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1165},"2025-12-31",6.01,-1,227600,{"date":1428,"open":1146,"high":1109,"low":1429,"close":1424,"change":774,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1424},"2025-12-30",5.99,-1.31,239300,{"date":1433,"open":1434,"high":1133,"low":1181,"close":1170,"change":906,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1170},"2025-12-29",6.16,-1.14,523800,{"date":1438,"open":1126,"high":1124,"low":1439,"close":1434,"change":458,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1434},"2025-12-26",5.81,3.36,458100,{"date":1443,"open":1444,"high":1126,"low":268,"close":1215,"change":249,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1215},"2025-12-24",5.91,0.85,180500,{"date":1448,"open":1103,"high":1429,"low":1449,"close":1444,"change":305,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1444},"2025-12-23",5.72,1.37,405500,{"date":1453,"open":1243,"high":1186,"low":1454,"close":1455,"change":458,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-22",5.65,5.83,3.55,371400,{"date":1459,"open":1460,"high":1461,"low":1234,"close":1462,"change":646,"percent_change":939,"volume":1463,"transactions":9,"vwap":1462},"2025-12-19",5.61,5.69,5.63,761600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1466,"change":609,"percent_change":1237,"volume":1469,"transactions":9,"vwap":1466},"2025-12-18",5.62,5.73,5.54,287600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":220,"percent_change":953,"volume":1476,"transactions":9,"vwap":1475},"2025-12-17",5.66,5.67,5.48,5.58,214600,{"date":1478,"open":268,"high":1189,"low":1466,"close":1473,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1473},"2025-12-16",-0.15,-2.58,298200,{"date":1483,"open":1484,"high":1485,"low":1467,"close":268,"change":239,"percent_change":1486,"volume":1487,"transactions":9,"vwap":268},"2025-12-15",5.87,5.92,-0.68,541200,{"date":1489,"open":1449,"high":1484,"low":1473,"close":1199,"change":314,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1199},"2025-12-12",2.27,355300,{"date":1493,"open":1494,"high":1415,"low":1475,"close":1467,"change":324,"percent_change":1166,"volume":1495,"transactions":9,"vwap":1467},"2025-12-11",5.6,369500,{"date":1497,"open":1235,"high":1473,"low":1498,"close":1499,"change":72,"percent_change":734,"volume":1500,"transactions":9,"vwap":1499},"2025-12-10",5.44,5.59,430200,{"date":1502,"open":1503,"high":1454,"low":1504,"close":1505,"change":365,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-09",5.42,5.33,5.52,2.22,480400,{"date":1509,"open":1504,"high":1498,"low":1510,"close":1511,"change":733,"percent_change":1033,"volume":1512,"transactions":9,"vwap":1511},"2025-12-08",5.19,5.4,383200,{"date":1514,"open":1515,"high":1504,"low":1516,"close":1517,"change":646,"percent_change":579,"volume":1518,"transactions":9,"vwap":1517},"2025-12-05",5.28,5.17,5.3,243700,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":733,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-04",5.16,5.32,5.29,1.93,421300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1510,"change":1531,"percent_change":1349,"volume":1532,"transactions":9,"vwap":1510},"2025-12-03",4.9,5.24,4.84,0.32,453200,{"date":1534,"open":1535,"high":1536,"low":1530,"close":1537,"change":220,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-02",4.95,5.01,4.87,-1.81,466900,{"date":1541,"open":1528,"high":1542,"low":1528,"close":801,"change":220,"percent_change":1543,"volume":1544,"transactions":9,"vwap":801},"2025-12-01",4.99,-1.78,315600,{"date":1546,"open":1547,"high":1548,"low":1542,"close":1549,"change":947,"percent_change":947,"volume":1550,"transactions":9,"vwap":1549},"2025-11-28",5.06,5.11,5.05,155200,{"date":1552,"open":1553,"high":1554,"low":1528,"close":1549,"change":733,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1549},"2025-11-26",4.93,5.09,2.02,354400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1535,"change":653,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1535},"2025-11-25",5.02,5.08,4.89,-0.6,587600,{"date":1565,"open":1528,"high":1566,"low":1561,"close":1567,"change":968,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-24",5.1,4.98,1.84,465100,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1561,"change":249,"percent_change":112,"volume":1574,"transactions":9,"vwap":1561},"2025-11-21",4.85,5.03,421900,{"date":1576,"open":1535,"high":1577,"low":1578,"close":1530,"change":257,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1530},"2025-11-20",5,4.8,-1.02,330600,{"date":1582,"open":1573,"high":1547,"low":1583,"close":1561,"change":190,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1561},"2025-11-19",4.88,-3.36,307100,{"date":1587,"open":1588,"high":1554,"low":1589,"close":1547,"change":733,"percent_change":1555,"volume":1590,"transactions":9,"vwap":1547},"2025-11-18",4.97,4.86,528400,{"date":1592,"open":1572,"high":1566,"low":1572,"close":801,"change":72,"percent_change":474,"volume":1593,"transactions":9,"vwap":801},"2025-11-17",516000,{"date":1595,"open":1572,"high":1559,"low":498,"close":1561,"change":972,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1561},"2025-11-14",-1.21,460900,{"date":1599,"open":1553,"high":1588,"low":1600,"close":1535,"change":239,"percent_change":1022,"volume":1601,"transactions":9,"vwap":1535},"2025-11-13",4.81,657200,{"date":1603,"open":1548,"high":1521,"low":1561,"close":1542,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1542},"2025-11-12",-0.2,-3.85,670400,{"date":1608,"open":1609,"high":1610,"low":27,"close":1510,"change":1611,"percent_change":560,"volume":1612,"transactions":9,"vwap":1510},"2025-11-11",4.75,5.2,0.46,1220300,{"date":1614,"open":1429,"high":1116,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-10",4.7,4.73,-1.26,-21.04,1904700,{"date":1621,"open":1504,"high":1175,"low":1622,"close":1429,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1429},"2025-11-07",5.04,1.09,22.24,2367200,{"date":1627,"open":1536,"high":1554,"low":1583,"close":1528,"change":257,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1528},"2025-11-06",-1.01,454100,{"date":1631,"open":1632,"high":1633,"low":1578,"close":1535,"change":249,"percent_change":619,"volume":1634,"transactions":9,"vwap":1535},"2025-11-05",4.91,5.07,506600,{"date":1636,"open":1573,"high":1566,"low":1589,"close":1528,"change":895,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1528},"2025-11-04",-2.78,558700,{"date":1640,"open":1641,"high":1642,"low":1577,"close":1622,"change":972,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1622},"2025-11-03",5.13,5.22,-1.18,491000,{"date":1646,"open":1647,"high":1647,"low":1566,"close":1566,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1566},"2025-10-31",5.43,-0.36,-6.59,431500,{"date":1652,"open":1521,"high":1505,"low":1653,"close":1654,"change":1655,"percent_change":1439,"volume":1656,"transactions":9,"vwap":1654},"2025-10-30",5.15,5.46,0.3,546300,{"date":1658,"open":1642,"high":1522,"low":1659,"close":1521,"change":220,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1521},"2025-10-29",5.14,-1.71,417100,{"date":1663,"open":1664,"high":1517,"low":1610,"close":1332,"change":146,"percent_change":480,"volume":1665,"transactions":9,"vwap":1332},"2025-10-28",5.27,192500,{"date":1667,"open":1460,"high":1460,"low":1668,"close":1664,"change":609,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1664},"2025-10-27",5.23,0.76,329900,{"date":1672,"open":1554,"high":1523,"low":1554,"close":1668,"change":579,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1668},"2025-10-24",3.77,365700,{"date":1676,"open":1668,"high":1529,"low":1577,"close":1622,"change":524,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1622},"2025-10-23",-3.63,338300,{"date":1680,"open":1510,"high":1515,"low":1566,"close":1668,"change":824,"percent_change":1087,"volume":1681,"transactions":9,"vwap":1668},"2025-10-22",414200,{"date":1683,"open":1498,"high":1498,"low":1547,"close":1516,"change":399,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1516},"2025-10-21",-5.14,435700,{"date":1687,"open":1468,"high":1499,"low":1258,"close":1688,"change":146,"percent_change":654,"volume":1689,"transactions":9,"vwap":1688},"2025-10-20",5.45,368300,{"date":1691,"open":1692,"high":1693,"low":1258,"close":1694,"change":824,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-17",5.38,5.57,5.47,1.11,517800,{"date":1698,"open":1699,"high":1415,"low":1504,"close":1700,"change":220,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-16",5.55,5.41,-1.64,457000,{"date":1704,"open":1258,"high":1235,"low":1523,"close":1235,"change":579,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1235},"2025-10-15",3.58,378000,{"date":1708,"open":1332,"high":1235,"low":1521,"close":1709,"change":345,"percent_change":800,"volume":1710,"transactions":9,"vwap":1709},"2025-10-14",5.31,551500,{"date":1712,"open":1521,"high":1258,"low":1641,"close":1523,"change":745,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1523},"2025-10-13",3.32,452900,{"date":1716,"open":1529,"high":1503,"low":1548,"close":1717,"change":220,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-10",5.12,-1.73,429300,{"date":1721,"open":1642,"high":1722,"low":1516,"close":1723,"change":146,"percent_change":480,"volume":1724,"transactions":9,"vwap":1723},"2025-10-09",5.37,5.21,389700,{"date":1726,"open":1727,"high":1523,"low":1659,"close":1668,"change":249,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1668},"2025-10-08",5.18,0.97,357900,{"date":1731,"open":1573,"high":1732,"low":1536,"close":1727,"change":230,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1727},"2025-10-07",5.26,2.98,432300,{"date":1736,"open":1717,"high":1332,"low":1583,"close":1573,"change":296,"percent_change":435,"volume":1737,"transactions":9,"vwap":1573},"2025-10-06",728200,{"date":1739,"open":1529,"high":1688,"low":1548,"close":1641,"change":220,"percent_change":450,"volume":1740,"transactions":9,"vwap":1641},"2025-10-03",336700,{"date":1742,"open":1523,"high":1258,"low":1659,"close":1642,"change":257,"percent_change":1134,"volume":1743,"transactions":9,"vwap":1642},"2025-10-02",400700,{"date":1745,"open":1523,"high":1517,"low":1535,"close":1664,"change":239,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1664},"2025-10-01",-0.75,815000,{"date":1749,"open":1547,"high":1504,"low":1536,"close":1709,"change":1111,"percent_change":1653,"volume":1750,"transactions":9,"vwap":1709},"2025-09-30",661400,{"date":1752,"open":1537,"high":1560,"low":498,"close":1549,"change":850,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1549},"2025-09-29",4.34,535600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1530,"change":324,"percent_change":1733,"volume":1760,"transactions":9,"vwap":1530},"2025-09-26",4.74,4.92,4.71,637800,{"date":1762,"open":1615,"high":1763,"low":1764,"close":1615,"change":146,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1615},"2025-09-25",4.79,4.59,-0.42,408700,{"date":1768,"open":1769,"high":1616,"low":1770,"close":1771,"change":646,"percent_change":850,"volume":1772,"transactions":9,"vwap":1771},"2025-09-24",4.69,4.5,4.72,490100,{"date":1774,"open":1775,"high":1763,"low":1775,"close":1759,"change":488,"percent_change":1460,"volume":1776,"transactions":9,"vwap":1759},"2025-09-23",4.47,584100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":609,"percent_change":1783,"volume":1207,"transactions":9,"vwap":1782},"2025-09-22",4.43,4.49,4.37,4.46,0.9,{"date":1785,"open":816,"high":1786,"low":1787,"close":1788,"change":296,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-19",4.63,4.4,4.42,-2.21,846000,{"date":1792,"open":1793,"high":1794,"low":1781,"close":1794,"change":939,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-18",4.41,4.52,4.15,315700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1753,"change":434,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1753},"2025-09-17",4.53,4.55,4.3,-3.98,347300,{"date":1805,"open":1806,"high":1771,"low":1807,"close":1794,"change":122,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1794},"2025-09-16",4.67,4.51,-2.59,532500,{"date":1811,"open":1770,"high":1812,"low":1793,"close":1812,"change":745,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-15",4.64,3.8,455800,{"date":1816,"open":1770,"high":1764,"low":1793,"close":1775,"change":653,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1775},"2025-09-12",-0.67,377500,{"date":1820,"open":27,"high":1821,"low":1770,"close":1770,"change":239,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1770},"2025-09-11",4.65,-0.88,573400,{"date":1825,"open":1821,"high":1616,"low":1807,"close":1826,"change":190,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-10",4.54,-3.61,375400,{"date":1830,"open":1831,"high":1757,"low":1831,"close":1759,"change":230,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1759},"2025-09-09",4.57,3.29,448900,{"date":1835,"open":1554,"high":1554,"low":1780,"close":816,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":816},"2025-09-08",-0.47,-9.34,897200,{"date":1840,"open":1521,"high":1642,"low":1542,"close":1573,"change":774,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1573},"2025-09-05",-1.57,430600,{"date":1844,"open":1659,"high":1510,"low":1553,"close":1548,"change":146,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1548},"2025-09-04",-0.39,411000,{"date":1848,"open":1566,"high":1498,"low":1549,"close":1641,"change":345,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1641},"2025-09-03",0.39,652600,{"date":1852,"open":1549,"high":1692,"low":1567,"close":1548,"change":72,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1548},"2025-09-02",1.39,817700,{"date":1856,"open":1573,"high":1622,"low":1632,"close":1622,"change":72,"percent_change":832,"volume":1857,"transactions":9,"vwap":1622},"2025-08-29",378800,{"date":1859,"open":1566,"high":1641,"low":1553,"close":1588,"change":1860,"percent_change":990,"volume":1861,"transactions":9,"vwap":1588},"2025-08-28",-0.13,416100,{"date":1863,"open":1659,"high":1653,"low":801,"close":1566,"change":774,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1566},"2025-08-27",-1.54,568500,{"date":1867,"open":1536,"high":1642,"low":1528,"close":1727,"change":579,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1727},"2025-08-26",3.81,639500,{"date":1871,"open":1517,"high":1504,"low":1528,"close":1542,"change":752,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1542},"2025-08-25",-4.95,525800,{"date":1875,"open":1668,"high":1722,"low":1622,"close":1332,"change":929,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1332},"2025-08-22",0.57,671900,{"date":1879,"open":1554,"high":1511,"low":1560,"close":1642,"change":334,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1642},"2025-08-21",2.15,820700,{"date":1883,"open":1560,"high":1642,"low":801,"close":1548,"change":345,"percent_change":1849,"volume":1884,"transactions":9,"vwap":1548},"2025-08-20",687500,{"date":1886,"open":1577,"high":1522,"low":1530,"close":1554,"change":305,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1554},"2025-08-19",1.6,1258300,{"date":1890,"open":1439,"high":1160,"low":1600,"close":1536,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1536},"2025-08-18",-0.72,-12.57,1706500,{"date":1895,"open":1896,"high":1439,"low":1523,"close":1467,"change":1897,"percent_change":586,"volume":1898,"transactions":9,"vwap":1467},"2025-08-15",5.36,0.41,1022500,{"date":1900,"open":1560,"high":1688,"low":1560,"close":1522,"change":345,"percent_change":800,"volume":1901,"transactions":9,"vwap":1522},"2025-08-14",634600,{"date":1903,"open":1561,"high":1498,"low":1537,"close":1517,"change":930,"percent_change":515,"volume":1904,"transactions":9,"vwap":1517},"2025-08-13",1726600,{"date":1906,"open":1632,"high":1567,"low":1907,"close":1537,"change":345,"percent_change":1897,"volume":1908,"transactions":9,"vwap":1537},"2025-08-12",4.66,1638100,{"date":1910,"open":1911,"high":1547,"low":1912,"close":1572,"change":1087,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1572},"2025-08-11",3.72,3.71,31.44,3948200,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1017,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-08",3.05,3.75,3.69,12.16,1351000,{"date":1923,"open":1832,"high":1713,"low":1924,"close":1832,"change":609,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1832},"2025-08-07",3.22,1.23,504800,{"date":1928,"open":1924,"high":1929,"low":1930,"close":1931,"change":929,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-06",3.27,3.13,3.25,0.93,341200,{"date":1935,"open":1936,"high":1931,"low":1917,"close":1924,"change":609,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1924},"2025-08-05",3.16,1.26,357500,{"date":1940,"open":1941,"high":1924,"low":88,"close":1053,"change":334,"percent_change":1705,"volume":1942,"transactions":9,"vwap":1053},"2025-08-04",3.08,279500,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":239,"percent_change":66,"volume":1948,"transactions":9,"vwap":1947},"2025-08-01",3.1,3.03,3.07,230800,{"date":1950,"open":1936,"high":985,"low":1947,"close":1951,"change":257,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-31",3.11,-1.58,293300,{"date":1955,"open":1956,"high":1832,"low":1936,"close":1936,"change":146,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1936},"2025-07-30",3.19,-0.63,206100,{"date":1960,"open":1961,"high":1440,"low":1053,"close":1053,"change":382,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1053},"2025-07-29",3.34,-4.79,323900,{"date":1965,"open":1966,"high":1967,"low":1713,"close":1961,"change":824,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1961},"2025-07-28",3.33,3.41,1.83,348500,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":122,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-25",3.4,3.23,3.28,-3.53,300300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1972,"change":257,"percent_change":1396,"volume":1982,"transactions":9,"vwap":1972},"2025-07-24",3.45,3.48,3.39,159200,{"date":1984,"open":1985,"high":1986,"low":1972,"close":1979,"change":146,"percent_change":127,"volume":1987,"transactions":9,"vwap":1979},"2025-07-23",3.47,3.52,304700,{"date":1989,"open":1967,"high":1986,"low":1972,"close":1985,"change":824,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1985},"2025-07-22",1.76,336400,{"date":1993,"open":1994,"high":1456,"low":1440,"close":1967,"change":646,"percent_change":877,"volume":1995,"transactions":9,"vwap":1967},"2025-07-21",3.42,420200,{"date":1997,"open":1972,"high":1994,"low":1961,"close":1972,"change":609,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1972},"2025-07-18",1.19,395500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1440,"change":774,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1440},"2025-07-17",3.43,3.5,3.35,-2.33,303900,{"date":2008,"open":2009,"high":2010,"low":1994,"close":2011,"change":146,"percent_change":127,"volume":2012,"transactions":9,"vwap":2011},"2025-07-16",3.46,3.54,3.44,301200,{"date":2014,"open":2015,"high":2016,"low":2009,"close":2009,"change":646,"percent_change":877,"volume":2017,"transactions":9,"vwap":2009},"2025-07-15",3.53,3.63,496200,{"date":2019,"open":1440,"high":2020,"low":1440,"close":1979,"change":824,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1979},"2025-07-14",3.49,1.77,218200,{"date":2024,"open":2025,"high":2025,"low":1981,"close":1981,"change":1860,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1981},"2025-07-11",3.51,-3.69,300700,{"date":2029,"open":2030,"high":2031,"low":2025,"close":1986,"change":774,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1986},"2025-07-10",3.59,3.6,-2.22,186700,{"date":2035,"open":2031,"high":2036,"low":2020,"close":2031,"change":646,"percent_change":683,"volume":1938,"transactions":9,"vwap":2031},"2025-07-09",3.68,{"date":2038,"open":2039,"high":2031,"low":2020,"close":2030,"change":249,"percent_change":832,"volume":2040,"transactions":9,"vwap":2030},"2025-07-08",3.56,395200,{"date":2042,"open":2043,"high":1372,"low":1986,"close":2010,"change":239,"percent_change":794,"volume":2044,"transactions":9,"vwap":2010},"2025-07-07",3.57,514100,{"date":2046,"open":2039,"high":1372,"low":2015,"close":1705,"change":345,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1705},"2025-07-03",0.56,127400,{"date":2050,"open":1705,"high":409,"low":1456,"close":2039,"change":653,"percent_change":973,"volume":2051,"transactions":9,"vwap":2039},"2025-07-02",244200,{"date":2053,"open":1979,"high":2054,"low":2011,"close":2030,"change":200,"percent_change":1907,"volume":2055,"transactions":9,"vwap":2030},"2025-07-01",3.65,586800,{"date":2057,"open":1967,"high":2002,"low":1966,"close":2002,"change":733,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2002},"2025-06-30",3,374500,{"date":2061,"open":1966,"high":765,"low":22,"close":1966,"change":345,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1966},"2025-06-27",0.6,699700,{"date":2065,"open":1966,"high":765,"low":1974,"close":2066,"change":947,"percent_change":947,"volume":2067,"transactions":9,"vwap":2066},"2025-06-26",3.31,259800,{"date":2069,"open":765,"high":765,"low":1931,"close":2066,"change":257,"percent_change":1044,"volume":2070,"transactions":9,"vwap":2066},"2025-06-25",209000,{"date":2072,"open":1981,"high":1981,"low":1713,"close":1440,"change":646,"percent_change":1655,"volume":2073,"transactions":9,"vwap":1440},"2025-06-24",190500,{"date":2075,"open":1956,"high":765,"low":1956,"close":2004,"change":230,"percent_change":1769,"volume":2076,"transactions":9,"vwap":2004},"2025-06-23",323100,{"date":2078,"open":1985,"high":1980,"low":1956,"close":2079,"change":1604,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-06-20",3.2,-5.88,314700,{"date":2083,"open":1972,"high":1985,"low":765,"close":1972,"change":653,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1972},"2025-06-18",-0.87,227000,{"date":2087,"open":1972,"high":2003,"low":1981,"close":2002,"change":146,"percent_change":127,"volume":2088,"transactions":9,"vwap":2002},"2025-06-17",210800,{"date":2090,"open":1972,"high":2003,"low":2004,"close":1979,"change":733,"percent_change":851,"volume":2091,"transactions":9,"vwap":1979},"2025-06-16",228800,{"date":2093,"open":2003,"high":1456,"low":1961,"close":2004,"change":46,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2004},"2025-06-13",-5.9,318700,{"date":2097,"open":2015,"high":2031,"low":2002,"close":2039,"change":345,"percent_change":2047,"volume":2098,"transactions":9,"vwap":2039},"2025-06-12",165000,{"date":2100,"open":1372,"high":2101,"low":2010,"close":2010,"change":972,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2010},"2025-06-11",3.7,-1.67,183100,{"date":2105,"open":2031,"high":2054,"low":2015,"close":2031,"change":947,"percent_change":947,"volume":2106,"transactions":9,"vwap":2031},"2025-06-10",204200,{"date":2108,"open":2109,"high":2110,"low":1705,"close":2031,"change":122,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2031},"2025-06-09",3.74,3.82,-3.23,386700,{"date":2114,"open":2101,"high":2115,"low":409,"close":1911,"change":72,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1911},"2025-06-06",3.78,1.92,513300,{"date":2119,"open":2039,"high":2120,"low":1985,"close":2054,"change":968,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2054},"2025-06-05",3.66,2.53,373200,{"date":2124,"open":1966,"high":2036,"low":1966,"close":2039,"change":417,"percent_change":823,"volume":2125,"transactions":9,"vwap":2039},"2025-06-04",681800,{"date":2127,"open":2128,"high":1981,"low":2129,"close":1713,"change":929,"percent_change":89,"volume":2130,"transactions":9,"vwap":1713},"2025-06-03",3.3,3.15,1551700,{"date":2132,"open":1713,"high":1967,"low":1053,"close":1832,"change":646,"percent_change":1655,"volume":2133,"transactions":9,"vwap":1832},"2025-06-02",349900,{"date":2135,"open":1961,"high":1440,"low":22,"close":1974,"change":296,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1974},"2025-05-30",-2.96,251200,{"date":2139,"open":1981,"high":2002,"low":1832,"close":765,"change":646,"percent_change":1655,"volume":2140,"transactions":9,"vwap":765},"2025-05-29",260600,{"date":2142,"open":1979,"high":1979,"low":2004,"close":684,"change":906,"percent_change":2143,"volume":2144,"transactions":9,"vwap":684},"2025-05-28",-2.03,215400,{"date":2146,"open":2002,"high":2011,"low":1929,"close":2011,"change":458,"percent_change":1159,"volume":2147,"transactions":9,"vwap":2011},"2025-05-27",223500,{"date":2149,"open":1924,"high":22,"low":2150,"close":2151,"change":295,"percent_change":1318,"volume":2152,"transactions":9,"vwap":2151},"2025-05-23",3.14,3.24,170300,{"date":2154,"open":1713,"high":1440,"low":2151,"close":1931,"change":296,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1931},"2025-05-22",-2.99,231000,{"date":2158,"open":2030,"high":1372,"low":1961,"close":2004,"change":399,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2004},"2025-05-21",-7.71,369000,{"date":2162,"open":2039,"high":1919,"low":1986,"close":2016,"change":249,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2016},"2025-05-20",1.4,413400,{"date":2166,"open":1440,"high":2031,"low":1713,"close":1705,"change":579,"percent_change":1494,"volume":2167,"transactions":9,"vwap":1705},"2025-05-19",507200,{"date":2169,"open":1931,"high":2015,"low":2151,"close":1981,"change":334,"percent_change":2004,"volume":2170,"transactions":9,"vwap":1981},"2025-05-16",810400,{"date":2172,"open":864,"high":1832,"low":178,"close":1974,"change":800,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1974},"2025-05-15",13.1,869900,{"date":2176,"open":2058,"high":2058,"low":2177,"close":2178,"change":506,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-14",2.87,2.9,-3.65,322700,{"date":2182,"open":1951,"high":1951,"low":2183,"close":2184,"change":653,"percent_change":1200,"volume":2185,"transactions":9,"vwap":2184},"2025-05-13",2.93,3.01,310700,{"date":2187,"open":2058,"high":2188,"low":2183,"close":88,"change":314,"percent_change":1775,"volume":2189,"transactions":9,"vwap":88},"2025-05-12",3.09,433800,{"date":2191,"open":1951,"high":2128,"low":2178,"close":2192,"change":382,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-09",2.91,-5.21,476800,{"date":2196,"open":2197,"high":2188,"low":2183,"close":1947,"change":305,"percent_change":924,"volume":2198,"transactions":9,"vwap":1947},"2025-05-08",3.02,406500,{"date":2200,"open":1941,"high":2150,"low":1182,"close":851,"change":646,"percent_change":408,"volume":2201,"transactions":9,"vwap":851},"2025-05-07",412700,{"date":2203,"open":1941,"high":2204,"low":1733,"close":1733,"change":220,"percent_change":95,"volume":2205,"transactions":9,"vwap":1733},"2025-05-06",3.12,294300,{"date":2207,"open":2208,"high":2208,"low":1947,"close":1947,"change":895,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1947},"2025-05-05",3.21,-4.36,198200,{"date":2212,"open":2204,"high":1931,"low":1947,"close":2208,"change":314,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2208},"2025-05-02",4.22,327200,{"date":2216,"open":1956,"high":1956,"low":1226,"close":1941,"change":296,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1941},"2025-05-01",-3.14,228900,{"date":2220,"open":1941,"high":1924,"low":88,"close":1053,"change":324,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1053},"2025-04-30",4.61,552400,{"date":2224,"open":1733,"high":1941,"low":884,"close":88,"change":824,"percent_change":2225,"volume":2226,"transactions":9,"vwap":88},"2025-04-29",2.01,210600,{"date":2228,"open":2058,"high":88,"low":2183,"close":1733,"change":146,"percent_change":1817,"volume":2229,"transactions":9,"vwap":1733},"2025-04-28",173500,{"date":182,"open":2231,"high":1946,"low":884,"close":2058,"change":929,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2058},2.97,1.01,164100]