[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADUR":3,"homepage-market-summary":28,"stock-historical-ADUR":170},{"ticker":4,"date":5,"profile":6,"quote":13},"ADUR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Aduro Clean Technologies Inc. Common Stock","Nasdaq",null,"Common Stock","Aduro Clean Technologies Inc is engaged in development and commercialization of its Hydrochemolytic technology (HCT) to create higher-value chemicals and fuels from lower-value feedstocks including waste plastics. It focuses on developing environmentally responsible technology for converting end-of-life plastics and tire rubber to specialty chemicals and fuels that replace petroleum, upgrading of heavy crude oils and the transformation of renewable oils into renewable fuels and specialty chemicals.","6",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},12.12,12.43,11.86,12.49,-0.37,-2.96,368252.814612,5913,12.0686,18.19,3.49,290655.36450332915,58.7,480,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},4.185,357454,130470674.961598,181.86,"2025-04-21",[181,182,192,203,213,224,234,245,255,266,275,284,294,304,312,322,333,344,355,366,375,385,395,406,417,427,435,444,455,464,473,484,494,503,514,523,534,544,554,564,574,584,594,603,610,620,628,639,648,656,666,677,685,695,702,711,719,727,733,740,747,753,757,765,771,777,784,789,796,802,810,816,824,831,837,844,852,859,864,872,878,884,892,897,905,912,920,926,933,939,946,952,959,965,973,979,987,993,998,1003,1009,1015,1023,1031,1037,1043,1050,1058,1067,1076,1084,1092,1100,1107,1115,1122,1129,1137,1146,1153,1162,1169,1176,1184,1192,1199,1206,1214,1222,1231,1240,1246,1253,1260,1265,1273,1280,1288,1293,1300,1306,1312,1319,1324,1330,1336,1341,1347,1354,1360,1367,1375,1380,1388,1394,1398,1403,1407,1413,1417,1422,1428,1431,1436,1441,1449,1454,1459,1464,1471,1475,1481,1489,1493,1498,1504,1510,1515,1521,1526,1532,1536,1540,1544,1550,1557,1562,1566,1572,1577,1583,1589,1594,1598,1603,1608,1614,1619,1626,1632,1636,1641,1646,1652,1658,1662,1665,1669,1674,1678,1684,1688,1692,1698,1704,1708,1713,1721,1727,1734,1739,1744,1749,1757,1764,1769,1777,1785,1790,1796,1800,1805,1810,1814,1819,1826,1834,1839,1846,1852,1858,1865,1873,1880,1887,1895,1902,1911,1916,1922,1926,1931,1936,1940,1945,1948,1952,1957,1961,1966,1971,1977,1982,1988,1991,1996,2000,2006,2012,2017,2021,2028,2033,2038,2044,2050,2054,2059,2063,2069,2073,2077,2082,2090,2095,2102,2106,2111,2117,2121,2126,2129,2133,2140,2145,2148,2153,2158,2161,2166,2171,2175,2180,2186,2190,2195,2199,2204,2207,2211,2216,2220,2227,2234,2241,2248,2255,2262,2266,2270,2276,2281,2284,2290,2295,2300,2306,2313,2322,2329,2337,2341,2345,2350,2356,2363,2370,2376,2382,2389,2397,2403,2409,2417,2425,2433,2441,2447,2456,2464,2470,2476,2481,2488,2495,2499,2505,2511,2517,2522,2529,2537,2544,2551,2559],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",12.39,12.809,12.3009,0.24,1.96,233577.982747,3806,12.5665,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",12.36,12.65,12.07,12.25,-0.06,-0.49,259217.923012,4971,12.2769,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",12.74,12.26,12.31,-0.32,-2.53,224514.857508,3676,12.4121,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",12.6,12.67,12.27,12.63,0.07,0.56,175427.741597,2997,12.4812,{"date":225,"open":226,"high":227,"low":194,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",12.5,12.8213,12.56,-0.12,-0.95,207990.572126,3055,12.5824,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",13.01,13.0793,12.66,12.68,0.01,0.08,244068.058791,4408,12.8429,{"date":246,"open":247,"high":248,"low":249,"close":216,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",12.75,12.85,12.5164,0.06,0.48,145832.62293,3449,12.6366,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",12.8,12.93,12.41,12.61,0.02,0.16,214877.797614,5703,12.6593,{"date":267,"open":257,"high":268,"low":269,"close":270,"change":271,"percent_change":208,"volume":272,"transactions":273,"vwap":274},"2026-09-18",12.8999,12.46,12.59,-0.04,173126.6654,3463,12.5944,{"date":276,"open":277,"high":258,"low":278,"close":218,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",12.71,12.54,0.36,2.93,262331.290884,4719,12.7107,{"date":285,"open":286,"high":287,"low":288,"close":217,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",12.51,12.73,12.1247,-0.22,-1.76,220378.474333,3130,12.385,{"date":295,"open":296,"high":297,"low":298,"close":17,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",12.83,12.94,12.4,-0.42,-3.25,199965.584124,3895,12.55,{"date":305,"open":306,"high":307,"low":15,"close":308,"change":240,"percent_change":241,"volume":309,"transactions":310,"vwap":311},"2026-09-14",12.45,13.0924,12.91,238880.820384,3212,12.7619,{"date":313,"open":314,"high":315,"low":257,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",13.1,13.39,12.9,-0.07,-0.54,323797.886749,4081,13.0386,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",12.88,13.3,12.84,12.97,-0.29,-2.19,301340.529081,4039,13.0564,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",13.28,13.5,13.2,13.26,-0.18,-1.34,185904.188868,3163,13.325,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",13.45,13.78,13.37,13.44,-0.14,-1.03,196816.873136,3396,13.5302,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",13.8,13.9095,13.38,13.58,-0.3,-2.16,288804.318485,4538,13.5757,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":241,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",14.04,13.5231,13.88,0.58,303453.811867,4948,13.7507,{"date":376,"open":377,"high":378,"low":379,"close":357,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",13.4,13.9,13.22,0.46,3.45,337641.880683,5823,13.6407,{"date":386,"open":377,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",13.71,12.72,13.34,-0.48,-3.47,862111.242692,9764,13.11,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",14.065,14.29,13.5401,13.82,-0.35,-2.47,577073.417326,5521,13.8463,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",15.06,15.1575,14.14,14.17,-0.92,-6.1,594006.412656,6789,14.5484,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",15.43,14.6,15.09,-0.34,-2.2,518577.599983,5563,14.9239,{"date":428,"open":429,"high":430,"low":408,"close":419,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",15.31,15.589,0,191972.466399,2845,15.3138,{"date":436,"open":437,"high":438,"low":439,"close":419,"change":36,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",15.25,15.91,15.21,1.25,283552.017022,3896,15.6013,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",15.8,16.02,15.17,15.24,-0.8,-4.99,339795.242355,5215,15.3571,{"date":456,"open":457,"high":458,"low":438,"close":459,"change":36,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",16,16.64,16.04,1.2,433084.62387,4793,16.2614,{"date":465,"open":466,"high":467,"low":35,"close":468,"change":380,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",15.55,15.99,15.85,2.99,411287.896796,4656,15.4119,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",15.65,15.9599,15.12,15.39,-0.24,-1.54,290321.173287,3879,15.5467,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":289,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",15.41,15.68,15.14,15.63,-1.39,311382.664088,4520,15.427,{"date":495,"open":496,"high":497,"low":498,"close":468,"change":208,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",15.73,16.19,15.18,-1.98,450661.173418,4910,15.7792,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",16.5,17,16.1,16.17,-0.6,-3.58,336729.760052,5314,16.5292,{"date":515,"open":408,"high":516,"low":408,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",16.9,16.77,1.445,9.43,803933.117878,9071,16.4327,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",15.97,16.2,15.2,15.325,-0.365,-2.33,247807.841136,4400,15.5222,{"date":535,"open":536,"high":446,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",15.52,15.15,15.69,0.13,0.84,280016.292937,4004,15.4622,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":318,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",15.9,16.13,15.34,15.56,-3.35,340013.824982,4471,15.5931,{"date":555,"open":556,"high":557,"low":558,"close":507,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",15.64,16.34,15.27,0.75,4.89,430848.307057,5949,15.9717,{"date":565,"open":566,"high":546,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",15.26,15.05,15.35,-0.13,-0.84,273830.465715,4309,15.45,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":241,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",15.33,15.75,15.07,15.48,0.52,386780.358681,5303,15.4002,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":169,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",15.08,15.5,14.86,15.4,2.8,418486.048475,5845,15.2447,{"date":595,"open":596,"high":567,"low":597,"close":598,"change":460,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",14.07,13.7986,14.98,8.71,638369.538315,6220,14.5397,{"date":604,"open":378,"high":605,"low":606,"close":347,"change":241,"percent_change":371,"volume":607,"transactions":608,"vwap":609},"2026-07-31",14.09,13.31,321065.45873,3945,13.7633,{"date":611,"open":612,"high":613,"low":308,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",13.03,13.86,13.7,1.03,8.13,408207.866655,4228,13.5278,{"date":621,"open":622,"high":623,"low":298,"close":216,"change":208,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",13,13.6302,-2.46,446039.459869,4416,12.926,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",13.09,13.25,12.14,12.99,-0.44,-3.28,681920.373345,7641,12.7706,{"date":640,"open":377,"high":641,"low":642,"close":643,"change":580,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",13.8193,13.05,13.43,4.03,457109.210031,4613,13.4542,{"date":649,"open":650,"high":650,"low":316,"close":308,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",14.1,-0.99,-7.12,612500.0926,5928,13.2552,{"date":657,"open":658,"high":659,"low":660,"close":378,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",13.68,14.5,13.54,-0.36,-2.52,392618.630345,4641,13.9487,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",14.33,15,14.0006,14.26,-0.09,-0.63,513204.777657,6716,14.5206,{"date":678,"open":336,"high":659,"low":377,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",14.35,0.95,7.09,701895.84296,8007,14.2134,{"date":686,"open":687,"high":688,"low":689,"close":377,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",13.42,14.19,13.06,0.23,1.75,1045069.069355,8461,13.5947,{"date":696,"open":298,"high":697,"low":207,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",13.72,13.17,0.39,3.05,620100,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",13.735,13.84,11.81,12.78,-0.73,-5.4,1573100,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":662,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-15",16.38,16.49,13.41,13.51,-15.72,1186400,{"date":720,"open":721,"high":69,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-14",15.76,15.585,16.030001,0.45,2.89,264800,{"date":728,"open":729,"high":507,"low":730,"close":731,"change":318,"percent_change":550,"volume":732,"transactions":9,"vwap":731},"2026-07-13",15.77,15.28,15.58,394700,{"date":734,"open":735,"high":736,"low":487,"close":737,"change":738,"percent_change":229,"volume":739,"transactions":9,"vwap":737},"2026-07-10",16.25,16.588,16.12,-0.02,387000,{"date":741,"open":742,"high":735,"low":743,"close":744,"change":580,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",15.835,15.411,16.14,3.33,441000,{"date":748,"open":669,"high":446,"low":420,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",15.62,0.28,1.83,554600,{"date":754,"open":577,"high":446,"low":586,"close":548,"change":634,"percent_change":755,"volume":756,"transactions":9,"vwap":548},"2026-07-07",-2.79,415700,{"date":758,"open":577,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",16.35,15.3,15.78,0.1,0.64,429500,{"date":766,"open":767,"high":457,"low":588,"close":487,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":487},"2026-07-02",15.67,0.14,0.9,971600,{"date":772,"open":729,"high":735,"low":773,"close":774,"change":289,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-01",15.42,15.54,-1.4,381300,{"date":778,"open":448,"high":779,"low":780,"close":721,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":721},"2026-06-30",16.4,15.02,0.5,3.28,644700,{"date":785,"open":587,"high":446,"low":786,"close":566,"change":70,"percent_change":787,"volume":788,"transactions":9,"vwap":566},"2026-06-29",14.52,0.33,434000,{"date":790,"open":791,"high":457,"low":792,"close":439,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":439},"2026-06-26",14.68,14.38,0.8,5.55,605700,{"date":797,"open":688,"high":669,"low":798,"close":799,"change":279,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-25",13.994,14.41,2.56,862000,{"date":803,"open":804,"high":805,"low":347,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",14.27,14.679,14.05,-0.21,-1.47,346000,{"date":811,"open":812,"high":669,"low":813,"close":671,"change":814,"percent_change":755,"volume":815,"transactions":9,"vwap":671},"2026-06-23",14.21,14.15,-0.41,226800,{"date":817,"open":421,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",15.49,14.44,14.67,-0.45,-2.98,432300,{"date":825,"open":826,"high":587,"low":827,"close":477,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":477},"2026-06-18",14.9,14.57,0.4,2.72,340300,{"date":832,"open":819,"high":760,"low":819,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",14.72,0.17,1.17,349800,{"date":838,"open":839,"high":840,"low":378,"close":841,"change":842,"percent_change":290,"volume":843,"transactions":9,"vwap":841},"2026-06-16",14.49,14.984,14.55,-0.26,589700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":143,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-15",14.8,15.61,14.47,14.81,4.3,632000,{"date":853,"open":854,"high":526,"low":411,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",15.59,14.2,-0.9,-5.96,788900,{"date":860,"open":478,"high":587,"low":861,"close":862,"change":661,"percent_change":530,"volume":863,"transactions":9,"vwap":862},"2026-06-11",14.4,15.1,740000,{"date":865,"open":866,"high":457,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",15.44,15.03,15.46,-1.42,-8.41,1067300,{"date":873,"open":467,"high":874,"low":556,"close":875,"change":77,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-09",17.91,16.88,17.22,1625500,{"date":879,"open":833,"high":880,"low":812,"close":861,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":861},"2026-06-08",14.95,0.38,2.71,641600,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",15.92,13.65,14.02,-1.9,-11.93,928900,{"date":893,"open":475,"high":525,"low":894,"close":886,"change":155,"percent_change":895,"volume":896,"transactions":9,"vwap":886},"2026-06-04",14.82,1.14,414200,{"date":898,"open":899,"high":900,"low":749,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",16.62,16.93,15.74,-0.85,-5.12,449300,{"date":906,"open":907,"high":23,"low":759,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",17.3,16.59,-0.57,-3.32,585300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":44,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-01",16.75,17.58,16.329,17.16,1.84,517000,{"date":921,"open":922,"high":917,"low":923,"close":924,"change":738,"percent_change":229,"volume":925,"transactions":9,"vwap":924},"2026-05-29",16.92,15.72,16.85,571800,{"date":927,"open":466,"high":928,"low":760,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",17.12,16.87,1.24,7.93,582500,{"date":934,"open":935,"high":556,"low":936,"close":489,"change":724,"percent_change":937,"volume":938,"transactions":9,"vwap":489},"2026-05-27",15.13,14.42,2.96,399300,{"date":940,"open":421,"high":941,"low":942,"close":498,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":498},"2026-05-26",15.32,14.77,0.59,4.04,495400,{"date":947,"open":855,"high":760,"low":948,"close":949,"change":44,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-22",14.13,14.59,2.17,394100,{"date":953,"open":848,"high":954,"low":955,"close":956,"change":479,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-21",14.87,14.045,14.28,-1.65,277500,{"date":960,"open":961,"high":954,"low":387,"close":786,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":786},"2026-05-20",13.85,0.76,5.52,282900,{"date":966,"open":967,"high":968,"low":314,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-19",14.16,14.301,13.76,-0.39,-2.76,331500,{"date":974,"open":975,"high":867,"low":976,"close":813,"change":699,"percent_change":977,"volume":978,"transactions":9,"vwap":813},"2026-05-18",13.73,13.6,2.83,563600,{"date":980,"open":981,"high":982,"low":983,"close":969,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":969},"2026-05-15",13.67,13.99,13.33,-0.51,-3.57,380300,{"date":988,"open":205,"high":861,"low":989,"close":804,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":804},"2026-05-14",12.507,1.52,11.92,977900,{"date":994,"open":631,"high":631,"low":195,"close":247,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":247},"2026-05-13",-0.5,-3.77,329500,{"date":999,"open":605,"high":605,"low":297,"close":631,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":631},"2026-05-12",-0.61,-4.4,344100,{"date":1004,"open":1005,"high":1006,"low":969,"close":613,"change":279,"percent_change":1007,"volume":1008,"transactions":9,"vwap":613},"2026-05-11",14.335,14.586,2.67,650500,{"date":1010,"open":1011,"high":887,"low":1011,"close":336,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":336},"2026-05-08",13.19,0.37,2.82,235200,{"date":1016,"open":888,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-07",14.03,12.851,13.13,-0.875,-6.25,410200,{"date":1024,"open":961,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-06",14.37,13.536,14.0050001,0.245,1.78,191100,{"date":1032,"open":1033,"high":1033,"low":1034,"close":969,"change":164,"percent_change":1035,"volume":1036,"transactions":9,"vwap":969},"2026-05-05",13.93,13.18,0.22,213900,{"date":1038,"open":855,"high":1039,"low":336,"close":975,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":975},"2026-05-04",14.45,-0.68,-4.72,326700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":799,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":799},"2026-05-01",14.89,13.81,0.29,2.05,605300,{"date":1051,"open":1052,"high":956,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",11.91,11.885,14.12,2.35,19.97,670500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-29",12.19,12.327,11.65,11.77,-0.195,-1.63,205900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-28",12.13,12.448,11.656,11.965,-0.405,-3.27,192000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":169,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-27",12.38,12.76,12.145,12.37,3.51,388400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":834,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-24",11.96,12.11,11.4,11.95,1.44,299100,{"date":1093,"open":1094,"high":1095,"low":1088,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-23",12.09,12.359,11.78,-0.19,-1.59,280900,{"date":1101,"open":1088,"high":1102,"low":1103,"close":1104,"change":540,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",12.47,11.38,11.97,7.55,440900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":391,"volume":1114,"transactions":9,"vwap":1112},"2026-04-21",11.68,11.79,11.04,11.13,-0.4,196400,{"date":1116,"open":1117,"high":1062,"low":1118,"close":1119,"change":1120,"percent_change":1007,"volume":1121,"transactions":9,"vwap":1119},"2026-04-20",11.16,10.91,11.53,0.3,249500,{"date":1123,"open":1062,"high":1124,"low":1125,"close":1126,"change":479,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-17",11.85,11.19,11.23,-2.09,256100,{"date":1130,"open":1103,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-16",11.74,10.92,11.47,0.57,5.23,289600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-15",11.15,11.575,10.82,10.9,-0.11,-1,271500,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":240,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-14",11.34,10.65,11.01,0.09,338700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-13",10.14,11.2,10,11,0.66,6.38,410300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":250,"percent_change":371,"volume":1168,"transactions":9,"vwap":1167},"2026-04-10",10.52,10.95,10.3,10.34,203800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":271,"percent_change":970,"volume":1175,"transactions":9,"vwap":1174},"2026-04-09",10.58,10.59,10.03,10.28,152600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":762,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-08",10.89,10.94,10.16,10.32,0.98,202900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":401,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-07",10.46,10.495,10.06,10.22,-3.31,141800,{"date":1193,"open":1166,"high":1194,"low":1166,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-06",10.729,10.57,0.2,1.93,209400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":250,"percent_change":371,"volume":1205,"transactions":9,"vwap":1204},"2026-04-02",9.92,10.7,9.8,10.37,212800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":339,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-01",10.8,10.977,10.2,10.31,-1.72,205800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":813,"volume":1221,"transactions":9,"vwap":1219},"2026-03-31",9.58,10.78,9.5,10.49,1.3,324000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-30",10.01,10.069,9,9.19,-0.74,-7.45,417900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",10.36,10.84,9.78,9.93,-0.31,-3.03,348200,{"date":1241,"open":1172,"high":1142,"low":1210,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-26",10.24,-0.59,-5.45,191800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":104,"percent_change":615,"volume":1252,"transactions":9,"vwap":1251},"2026-03-25",10.97,11.31,10.75,10.83,113100,{"date":1254,"open":1255,"high":1111,"low":1195,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-24",10.77,10.72,-0.15,-1.38,154700,{"date":1261,"open":1158,"high":1111,"low":1262,"close":1263,"change":51,"percent_change":1012,"volume":1264,"transactions":9,"vwap":1263},"2026-03-23",10.5,10.87,371200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1251,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1251},"2026-03-20",11.21,11.305,10.61,-0.485,-4.29,243700,{"date":1274,"open":1275,"high":1275,"low":1202,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-19",11.43,11.315,-0.335,-2.88,343400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1062,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1062},"2026-03-18",12.15,12.42,11.56,-0.47,-3.88,287900,{"date":1289,"open":1290,"high":298,"low":1290,"close":14,"change":371,"percent_change":1291,"volume":1292,"transactions":9,"vwap":14},"2026-03-17",11.59,5.03,390100,{"date":1294,"open":1295,"high":1296,"low":1133,"close":1297,"change":881,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-16",11.57,12.04,11.54,3.41,274200,{"date":1301,"open":1112,"high":1302,"low":1303,"close":1117,"change":1151,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1117},"2026-03-13",11.83,11.02,0.81,251600,{"date":1307,"open":16,"high":1308,"low":1111,"close":1309,"change":390,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-12",12.649,11.07,-4.16,590700,{"date":1313,"open":1126,"high":1314,"low":1315,"close":1316,"change":781,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-11",11.6,11.06,11.55,4.52,167100,{"date":1320,"open":1179,"high":1110,"low":1208,"close":1321,"change":250,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-10",11.05,0.55,294600,{"date":1325,"open":1181,"high":1326,"low":1181,"close":1327,"change":241,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-09",11.12,10.99,0.73,156200,{"date":1331,"open":1141,"high":1332,"low":1333,"close":1118,"change":208,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1118},"2026-03-06",11.243,10.625,-2.85,154100,{"date":1337,"open":1156,"high":1338,"low":1339,"close":1126,"change":261,"percent_change":155,"volume":1340,"transactions":9,"vwap":1126},"2026-03-05",11.5,10.86,209600,{"date":1342,"open":1343,"high":1133,"low":1233,"close":1267,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1267},"2026-03-04",10.48,0.87,8.41,339200,{"date":1348,"open":1262,"high":1349,"low":1350,"close":1167,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1167},"2026-03-03",10.73,9.97,-0.72,-6.51,367500,{"date":1355,"open":1262,"high":1356,"low":1181,"close":1315,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1315},"2026-03-02",11.32,0.21,1.94,179600,{"date":1361,"open":1362,"high":1338,"low":1208,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-27",11.45,10.85,-0.98,-8.28,331100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1302,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1302},"2026-02-26",11.51,11.879,11.25,0.25,2.16,142900,{"date":1376,"open":1156,"high":1109,"low":1150,"close":1377,"change":220,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-25",11.58,5.08,289300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1303,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1303},"2026-02-24",10.23,11.18,10.15,0.71,6.89,215600,{"date":1389,"open":1217,"high":1208,"low":1390,"close":1211,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1211},"2026-02-23",10.11,-0.46,-4.27,324100,{"date":1395,"open":1338,"high":1338,"low":1202,"close":1255,"change":1391,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1255},"2026-02-20",-4.1,126200,{"date":1399,"open":1117,"high":1400,"low":1401,"close":1126,"change":738,"percent_change":339,"volume":1402,"transactions":9,"vwap":1126},"2026-02-19",11.52,10.96,129400,{"date":1404,"open":1383,"high":1362,"low":1208,"close":1371,"change":699,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1371},"2026-02-18",3.59,177700,{"date":1408,"open":1250,"high":1409,"low":1410,"close":1339,"change":114,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1339},"2026-02-17",11.09,10.4,-0.28,151500,{"date":1414,"open":1269,"high":1125,"low":1415,"close":1178,"change":1372,"percent_change":1055,"volume":1416,"transactions":9,"vwap":1178},"2026-02-13",10.6,180500,{"date":1418,"open":1338,"high":1314,"low":1415,"close":1419,"change":85,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-12",10.64,-7.07,534200,{"date":1423,"open":1062,"high":1424,"low":1425,"close":1362,"change":672,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1362},"2026-02-11",11.933,11.08,-0.78,250300,{"date":1429,"open":1295,"high":1052,"low":1156,"close":1297,"change":261,"percent_change":834,"volume":1430,"transactions":9,"vwap":1297},"2026-02-10",166700,{"date":1432,"open":1088,"high":1052,"low":1371,"close":1400,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1400},"2026-02-09",-0.08,-0.69,290200,{"date":1437,"open":1438,"high":1282,"low":57,"close":1314,"change":835,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1314},"2026-02-06",10.68,11.22,512000,{"date":1442,"open":1443,"high":1362,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-05",11.1,10.41,10.43,-1.09,-9.46,535100,{"date":1450,"open":1451,"high":1451,"low":1150,"close":1400,"change":909,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1400},"2026-02-04",12.22,-4.71,606400,{"date":1455,"open":195,"high":257,"low":1456,"close":1094,"change":634,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1094},"2026-02-03",11.63,-3.51,576500,{"date":1460,"open":1461,"high":337,"low":286,"close":1462,"change":821,"percent_change":391,"volume":1463,"transactions":9,"vwap":1462},"2026-02-02",12.81,12.53,432400,{"date":1465,"open":605,"high":1466,"low":1467,"close":1468,"change":490,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-30",14.898,12.858,12.98,-9.67,681700,{"date":1472,"open":669,"high":669,"low":806,"close":1025,"change":807,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1025},"2026-01-29",-1.44,393500,{"date":1476,"open":420,"high":1477,"low":813,"close":1478,"change":1035,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-28",15.448,14.58,1.53,433900,{"date":1482,"open":1483,"high":1484,"low":983,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-27",13.96,14.48,14.36,0.27,1.92,256300,{"date":1490,"open":659,"high":841,"low":400,"close":605,"change":814,"percent_change":1491,"volume":1492,"transactions":9,"vwap":605},"2026-01-26",-2.83,440200,{"date":1494,"open":335,"high":477,"low":622,"close":659,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":659},"2026-01-23",1.4,10.69,662100,{"date":1499,"open":325,"high":336,"low":1500,"close":314,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":314},"2026-01-22",13.02,-0.25,-1.87,385300,{"date":1505,"open":357,"high":1506,"low":215,"close":1507,"change":821,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-21",14,13.35,-3.26,726300,{"date":1511,"open":1512,"high":420,"low":983,"close":357,"change":1513,"percent_change":1420,"volume":1514,"transactions":9,"vwap":357},"2026-01-20",13.655,-1.05,952800,{"date":1516,"open":378,"high":880,"low":338,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-16",14.85,0.86,6.15,617000,{"date":1522,"open":961,"high":1025,"low":1523,"close":982,"change":509,"percent_change":1524,"volume":1525,"transactions":9,"vwap":982},"2026-01-15",13.27,-4.11,788300,{"date":1527,"open":1528,"high":1529,"low":197,"close":949,"change":1530,"percent_change":1326,"volume":1531,"transactions":9,"vwap":949},"2026-01-14",12.92,14.62,1.46,989700,{"date":1533,"open":630,"high":348,"low":1079,"close":1019,"change":339,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1019},"2026-01-13",-1.35,400600,{"date":1537,"open":257,"high":348,"low":303,"close":606,"change":1120,"percent_change":1538,"volume":1539,"transactions":9,"vwap":606},"2026-01-12",2.31,492800,{"date":1541,"open":336,"high":336,"low":324,"close":236,"change":661,"percent_change":1542,"volume":1543,"transactions":9,"vwap":236},"2026-01-09",-2.69,517300,{"date":1545,"open":1546,"high":643,"low":1547,"close":348,"change":1548,"percent_change":1438,"volume":1549,"transactions":9,"vwap":348},"2026-01-08",12.57,12.249,1.29,786900,{"date":1551,"open":1552,"high":298,"low":1553,"close":1554,"change":1012,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-07",11.75,11.71,12.08,3.16,753600,{"date":1558,"open":15,"high":1559,"low":1371,"close":1553,"change":350,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1553},"2026-01-06",12.58,-1.18,1261400,{"date":1563,"open":1290,"high":1283,"low":1117,"close":1124,"change":1564,"percent_change":1087,"volume":1565,"transactions":9,"vwap":1124},"2026-01-05",1.28,1351800,{"date":1567,"open":1568,"high":1208,"low":1569,"close":1195,"change":1357,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1195},"2026-01-02",10.74,10.39,2.03,404900,{"date":1573,"open":1234,"high":1234,"low":1382,"close":1233,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1233},"2025-12-31",-0.43,-3.99,315300,{"date":1578,"open":1579,"high":1165,"low":1166,"close":1580,"change":1035,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-30",10.42,10.79,2.08,384200,{"date":1584,"open":1425,"high":1156,"low":1585,"close":1195,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1195},"2025-12-29",10.205,-0.77,-6.79,650900,{"date":1590,"open":1591,"high":1592,"low":1443,"close":1148,"change":1151,"percent_change":793,"volume":1593,"transactions":9,"vwap":1148},"2025-12-26",11.26,11.48,169600,{"date":1595,"open":1356,"high":1295,"low":1150,"close":1371,"change":208,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1371},"2025-12-24",-2.77,285200,{"date":1599,"open":1314,"high":1600,"low":1601,"close":1295,"change":1257,"percent_change":1602,"volume":1379,"transactions":9,"vwap":1295},"2025-12-23",11.948,11.37,-1.28,{"date":1604,"open":278,"high":278,"low":1605,"close":1606,"change":198,"percent_change":984,"volume":1607,"transactions":9,"vwap":1606},"2025-12-22",11.61,11.72,823100,{"date":1609,"open":1610,"high":1611,"low":1202,"close":1096,"change":970,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1096},"2025-12-19",11.94,12.02,-3.2,1861000,{"date":1615,"open":326,"high":631,"low":1616,"close":1616,"change":1617,"percent_change":1396,"volume":1618,"transactions":9,"vwap":1616},"2025-12-18",12.17,-0.52,375700,{"date":1620,"open":314,"high":1621,"low":1622,"close":1623,"change":569,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-17",13.59,12.52,12.69,-1.01,300400,{"date":1627,"open":707,"high":643,"low":1628,"close":1629,"change":262,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-16",12.505,12.82,1.26,574800,{"date":1633,"open":327,"high":1523,"low":1611,"close":238,"change":1143,"percent_change":1634,"volume":1635,"transactions":9,"vwap":238},"2025-12-15",-0.86,442600,{"date":1637,"open":368,"high":368,"low":215,"close":1638,"change":1624,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-12",12.77,-7.33,291600,{"date":1642,"open":17,"high":1506,"low":1643,"close":347,"change":1644,"percent_change":14,"volume":1645,"transactions":9,"vwap":347},"2025-12-11",12.06,1.49,363700,{"date":1647,"open":226,"high":226,"low":1089,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-10",12.29,-0.345,-2.73,218700,{"date":1653,"open":1654,"high":606,"low":226,"close":1655,"change":1656,"percent_change":996,"volume":1657,"transactions":9,"vwap":1655},"2025-12-09",12.89,12.635,-0.495,213700,{"date":1659,"open":705,"high":650,"low":260,"close":1019,"change":1660,"percent_change":709,"volume":1661,"transactions":9,"vwap":1019},"2025-12-08",-0.75,241800,{"date":1663,"open":596,"high":956,"low":377,"close":370,"change":271,"percent_change":328,"volume":1664,"transactions":9,"vwap":370},"2025-12-05",295300,{"date":1666,"open":975,"high":411,"low":377,"close":1667,"change":1372,"percent_change":751,"volume":1668,"transactions":9,"vwap":1667},"2025-12-04",13.92,375900,{"date":1670,"open":1629,"high":961,"low":215,"close":981,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":981},"2025-12-03",1.88,15.95,487200,{"date":1675,"open":1283,"high":287,"low":1377,"close":1110,"change":570,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1110},"2025-12-02",-6.65,309600,{"date":1679,"open":622,"high":1680,"low":1681,"close":218,"change":673,"percent_change":1682,"volume":1683,"transactions":9,"vwap":218},"2025-12-01",13.065,12.3,-4.75,270300,{"date":1685,"open":248,"high":346,"low":247,"close":338,"change":1686,"percent_change":1687,"volume":1114,"transactions":9,"vwap":338},"2025-11-28",0.85,6.85,{"date":1689,"open":286,"high":1690,"low":196,"close":259,"change":164,"percent_change":187,"volume":1691,"transactions":9,"vwap":259},"2025-11-26",12.696,267100,{"date":1693,"open":1694,"high":1695,"low":1314,"close":1078,"change":1277,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1078},"2025-11-25",12.7,12.95,-2.63,547100,{"date":1699,"open":1275,"high":316,"low":1275,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-24",12.715,1.815,16.65,951200,{"date":1705,"open":1158,"high":1706,"low":1210,"close":1142,"change":1372,"percent_change":1055,"volume":1707,"transactions":9,"vwap":1142},"2025-11-21",11.246,362400,{"date":1709,"open":1338,"high":1710,"low":1269,"close":1149,"change":962,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1149},"2025-11-20",12.774,7.68,858900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1391,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-19",10.17,10.499,9.59,9.89,-4.44,318500,{"date":1722,"open":1166,"high":57,"low":1723,"close":1724,"change":1725,"percent_change":1144,"volume":1726,"transactions":9,"vwap":1724},"2025-11-18",9.9,10.35,-0.105,236800,{"date":1728,"open":1165,"high":1729,"low":1579,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-17",11.35,10.455,-0.645,-5.81,147200,{"date":1735,"open":1149,"high":1736,"low":1210,"close":1443,"change":250,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1443},"2025-11-14",11.521,0.54,330700,{"date":1740,"open":1552,"high":1741,"low":1248,"close":1111,"change":450,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1111},"2025-11-13",11.99,-6.76,162200,{"date":1745,"open":1109,"high":17,"low":1088,"close":1746,"change":262,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-12",11.84,1.37,176300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1109,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1109},"2025-11-11",11.9,12,11.11,-0.135,-1.14,192600,{"date":1758,"open":1759,"high":642,"low":1760,"close":1761,"change":1656,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-10",12.86,11.743,11.815,-4.02,305300,{"date":1765,"open":1338,"high":1102,"low":1766,"close":207,"change":1767,"percent_change":1373,"volume":1768,"transactions":9,"vwap":207},"2025-11-07",10.93,0.26,360600,{"date":1770,"open":1771,"high":1772,"low":1752,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-06",13.16,13.23,12.05,-1.17,-8.85,393100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":379,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":379},"2025-11-05",13.75,13.83,13.129,-0.71,-5.1,147800,{"date":1786,"open":357,"high":1787,"low":1788,"close":1033,"change":261,"percent_change":768,"volume":1789,"transactions":9,"vwap":1033},"2025-11-04",14.53,13.56,133800,{"date":1791,"open":1039,"high":1792,"low":347,"close":1793,"change":401,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-03",14.69,13.91,-2.45,140600,{"date":1797,"open":567,"high":567,"low":812,"close":671,"change":299,"percent_change":1798,"volume":1799,"transactions":9,"vwap":671},"2025-10-31",-2.86,140700,{"date":1801,"open":855,"high":566,"low":1802,"close":791,"change":1322,"percent_change":1803,"volume":1804,"transactions":9,"vwap":791},"2025-10-30",13.905,3.89,208800,{"date":1806,"open":1039,"high":1807,"low":1506,"close":948,"change":821,"percent_change":1808,"volume":1809,"transactions":9,"vwap":948},"2025-10-29",14.576,-3.09,152200,{"date":1811,"open":1812,"high":760,"low":861,"close":1478,"change":768,"percent_change":1813,"volume":1114,"transactions":9,"vwap":1478},"2025-10-28",14.88,0.97,{"date":1815,"open":449,"high":449,"low":398,"close":819,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":819},"2025-10-27",-0.27,-1.84,142600,{"date":1820,"open":1821,"high":730,"low":956,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-24",14.7,14.71,0.34,2.37,197900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1025,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1025},"2025-10-23",14.79,14.84,14.01,0.69,5.04,174500,{"date":1835,"open":948,"high":1836,"low":1654,"close":658,"change":1040,"percent_change":1837,"volume":1838,"transactions":9,"vwap":658},"2025-10-22",14.3,-4.74,374500,{"date":1840,"open":477,"high":1841,"low":1842,"close":1485,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1485},"2025-10-21",15.19,14.11,-0.76,-5.03,215900,{"date":1847,"open":669,"high":1848,"low":846,"close":477,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":477},"2025-10-20",15.389,0.49,3.35,158700,{"date":1853,"open":1854,"high":935,"low":370,"close":1855,"change":422,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-17",14.64,14.63,-2.27,274500,{"date":1859,"open":1860,"high":506,"low":826,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-16",16.7,14.97,-1.66,-9.98,419500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1843,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-15",17.37,17.46,16.29,16.63,-4.37,222800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":781,"percent_change":937,"volume":1879,"transactions":9,"vwap":1878},"2025-10-14",16.56,17.57,16.059999,17.39,256200,{"date":1881,"open":759,"high":1882,"low":1883,"close":1884,"change":371,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-13",17.08,16.049999,16.89,3.56,182000,{"date":1888,"open":1889,"high":1890,"low":1877,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-10",16.43,17.66,16.31,0.47,2.97,386200,{"date":1896,"open":907,"high":1897,"low":729,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-09",17.62,15.84,-1.11,-6.55,379300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-08",15.89,17.18,15.775,16.95,1.39,8.93,276300,{"date":1912,"open":457,"high":1913,"low":773,"close":549,"change":634,"percent_change":1914,"volume":1915,"transactions":9,"vwap":549},"2025-10-07",16.146,-2.75,281700,{"date":1917,"open":773,"high":1918,"low":421,"close":457,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":457},"2025-10-06",16.082001,0.91,6.03,368900,{"date":1923,"open":1924,"high":477,"low":1924,"close":421,"change":1908,"percent_change":1384,"volume":1925,"transactions":9,"vwap":421},"2025-10-03",13.79,443100,{"date":1927,"open":346,"high":1928,"low":1507,"close":614,"change":1159,"percent_change":1929,"volume":1930,"transactions":9,"vwap":614},"2025-10-02",13.98,5.06,185900,{"date":1932,"open":631,"high":961,"low":1933,"close":1934,"change":661,"percent_change":1542,"volume":1935,"transactions":9,"vwap":1934},"2025-10-01",12.62,13.04,251000,{"date":1937,"open":887,"high":1938,"low":631,"close":377,"change":18,"percent_change":1542,"volume":1939,"transactions":9,"vwap":377},"2025-09-30",13.95,144600,{"date":1941,"open":316,"high":1928,"low":1654,"close":1942,"change":440,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-29",13.77,9.98,291400,{"date":1946,"open":1081,"high":388,"low":1616,"close":1622,"change":250,"percent_change":251,"volume":1947,"transactions":9,"vwap":1622},"2025-09-26",121000,{"date":1949,"open":622,"high":689,"low":1681,"close":269,"change":1843,"percent_change":1950,"volume":1951,"transactions":9,"vwap":269},"2025-09-25",-5.75,357900,{"date":1953,"open":1779,"high":1954,"low":379,"close":379,"change":318,"percent_change":1955,"volume":1956,"transactions":9,"vwap":379},"2025-09-24",13.941,-3.92,202000,{"date":1958,"open":1959,"high":688,"low":687,"close":969,"change":36,"percent_change":1495,"volume":1960,"transactions":9,"vwap":969},"2025-09-23",13.47,272500,{"date":1962,"open":400,"high":1938,"low":325,"close":1963,"change":1035,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-22",13.57,1.65,230100,{"date":1967,"open":349,"high":1968,"low":1011,"close":1507,"change":262,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1507},"2025-09-19",14.22,1.21,370200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1011,"change":250,"percent_change":380,"volume":1976,"transactions":9,"vwap":1011},"2025-09-18",13.07,13.727,13.0050001,172700,{"date":1978,"open":1017,"high":956,"low":1979,"close":1019,"change":450,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1019},"2025-09-17",13.021,-5.74,307500,{"date":1983,"open":1984,"high":1842,"low":1984,"close":1033,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1033},"2025-09-16",13.335,0.77,5.85,390700,{"date":1989,"open":324,"high":335,"low":1694,"close":1771,"change":699,"percent_change":700,"volume":1990,"transactions":9,"vwap":1771},"2025-09-15",156300,{"date":1992,"open":1034,"high":335,"low":260,"close":1638,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1638},"2025-09-12",-0.23,-1.77,146400,{"date":1997,"open":228,"high":349,"low":228,"close":622,"change":36,"percent_change":1998,"volume":1999,"transactions":9,"vwap":622},"2025-09-11",1.48,246000,{"date":2001,"open":1507,"high":2002,"low":2003,"close":1461,"change":350,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1461},"2025-09-10",13.446,12.64,-1.08,246100,{"date":2007,"open":1284,"high":2008,"low":1601,"close":1695,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1695},"2025-09-09",13.49,1.35,11.64,630200,{"date":2013,"open":1443,"high":2014,"low":1165,"close":1314,"change":1344,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1314},"2025-09-08",11.8,8.11,277700,{"date":2018,"open":1158,"high":1267,"low":1333,"close":1349,"change":361,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1349},"2025-09-05",-2.72,144100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":229,"percent_change":2004,"volume":2027,"transactions":9,"vwap":2026},"2025-09-04",11.28,11.62,10.793,11.03,135400,{"date":2029,"open":1267,"high":2030,"low":1753,"close":1139,"change":229,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1139},"2025-09-03",11.41,-1.06,75400,{"date":2034,"open":2035,"high":1773,"low":1383,"close":2036,"change":479,"percent_change":1127,"volume":2037,"transactions":9,"vwap":2036},"2025-09-02",11.585,11.27,150900,{"date":2039,"open":2040,"high":2040,"low":2026,"close":1369,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1369},"2025-08-29",11.76,-0.16,-1.37,168200,{"date":2045,"open":1295,"high":2046,"low":2047,"close":2048,"change":164,"percent_change":1767,"volume":2049,"transactions":9,"vwap":2048},"2025-08-28",11.905,11.42,11.67,119000,{"date":2051,"open":1089,"high":1611,"low":1158,"close":2010,"change":208,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2010},"2025-08-27",-2.68,216700,{"date":2055,"open":2056,"high":1773,"low":1309,"close":1086,"change":615,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1086},"2025-08-26",11.24,9.42,352600,{"date":2060,"open":1234,"high":1752,"low":2061,"close":1766,"change":164,"percent_change":750,"volume":2062,"transactions":9,"vwap":1766},"2025-08-25",10.66,164700,{"date":2064,"open":2065,"high":1425,"low":1569,"close":1142,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1142},"2025-08-22",10.47,0.43,4.11,139000,{"date":2070,"open":1343,"high":2071,"low":1382,"close":2065,"change":250,"percent_change":371,"volume":2072,"transactions":9,"vwap":2065},"2025-08-21",10.747,90600,{"date":2074,"open":1256,"high":1363,"low":1224,"close":1444,"change":1617,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1444},"2025-08-20",-4.76,219000,{"date":2078,"open":1142,"high":1443,"low":1171,"close":1766,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1766},"2025-08-19",0.035,0.32,179800,{"date":2083,"open":2084,"high":1088,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-18",11.33,10.709,10.895,-0.375,-3.33,200100,{"date":2091,"open":2092,"high":1131,"low":1250,"close":2036,"change":634,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2036},"2025-08-15",11.73,-3.76,263700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1553,"change":422,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1553},"2025-08-14",12.1,12.23,11.7,-2.82,169400,{"date":2103,"open":1553,"high":2098,"low":1062,"close":1773,"change":881,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1773},"2025-08-13",3.26,188000,{"date":2107,"open":1773,"high":2108,"low":1316,"close":2048,"change":1237,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2048},"2025-08-12",12.109,-2.59,217400,{"date":2112,"open":1088,"high":1643,"low":1158,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-11",11.98,0.6,5.27,445000,{"date":2118,"open":1751,"high":632,"low":1276,"close":1103,"change":1237,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1103},"2025-08-08",-2.65,216500,{"date":2122,"open":1103,"high":2098,"low":1117,"close":2123,"change":143,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-07",11.69,5.51,339800,{"date":2127,"open":1315,"high":63,"low":1132,"close":1425,"change":219,"percent_change":763,"volume":2128,"transactions":9,"vwap":1425},"2025-08-06",146900,{"date":2130,"open":2131,"high":1062,"low":2132,"close":1150,"change":240,"percent_change":1151,"volume":1014,"transactions":9,"vwap":1150},"2025-08-05",11.085,10.934,{"date":2134,"open":2135,"high":2136,"low":1390,"close":1158,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1158},"2025-08-04",10.33,11.29,0.79,7.74,208900,{"date":2141,"open":1219,"high":57,"low":1224,"close":2142,"change":661,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-01",10.21,-3.41,256800,{"date":2146,"open":1371,"high":1276,"low":1186,"close":1195,"change":909,"percent_change":903,"volume":2147,"transactions":9,"vwap":1195},"2025-07-31",199900,{"date":2149,"open":1338,"high":2150,"low":1141,"close":2151,"change":422,"percent_change":19,"volume":2152,"transactions":9,"vwap":2151},"2025-07-30",11.536,11.14,323200,{"date":2154,"open":1255,"high":1377,"low":1180,"close":1592,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1592},"2025-07-29",0.83,7.79,535200,{"date":2159,"open":1326,"high":1326,"low":57,"close":1149,"change":339,"percent_change":1862,"volume":2160,"transactions":9,"vwap":1149},"2025-07-28",251400,{"date":2162,"open":1591,"high":1601,"low":2163,"close":1251,"change":299,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1251},"2025-07-25",10.76,-3.73,144800,{"date":2167,"open":1142,"high":1131,"low":2168,"close":1371,"change":781,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1371},"2025-07-24",10.845,4.65,184100,{"date":2172,"open":1250,"high":2173,"low":1410,"close":1250,"change":1433,"percent_change":1228,"volume":2174,"transactions":9,"vwap":1250},"2025-07-23",10.997,204700,{"date":2176,"open":63,"high":2047,"low":1171,"close":1251,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1251},"2025-07-22",-0.65,-5.66,306500,{"date":2181,"open":1610,"high":1089,"low":2182,"close":1592,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1592},"2025-07-21",11.36,-0.17,-1.46,224800,{"date":2187,"open":1610,"high":2097,"low":2182,"close":1062,"change":1501,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1062},"2025-07-18",-2.1,185200,{"date":2191,"open":1752,"high":1069,"low":2192,"close":1751,"change":1097,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1751},"2025-07-17",11.632,-1.57,228400,{"date":2196,"open":298,"high":298,"low":2036,"close":1094,"change":1257,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1094},"2025-07-16",-1.23,195900,{"date":2200,"open":2014,"high":298,"low":2047,"close":2201,"change":580,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-15",12.24,4.44,197400,{"date":2205,"open":2024,"high":1104,"low":1383,"close":1606,"change":762,"percent_change":1518,"volume":2206,"transactions":9,"vwap":1606},"2025-07-14",225800,{"date":2208,"open":1410,"high":2010,"low":1410,"close":2024,"change":2209,"percent_change":217,"volume":2210,"transactions":9,"vwap":2024},"2025-07-11",1.27,443000,{"date":2212,"open":1363,"high":1363,"low":2213,"close":1724,"change":821,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1724},"2025-07-10",10.165,-4.17,227300,{"date":2217,"open":2218,"high":1339,"low":1384,"close":1208,"change":251,"percent_change":2169,"volume":2219,"transactions":9,"vwap":1208},"2025-07-09",10.45,340000,{"date":2221,"open":2222,"high":2223,"low":2222,"close":1181,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1181},"2025-07-08",8.86,10.426,1.47,16.61,689600,{"date":2228,"open":2229,"high":2230,"low":599,"close":2231,"change":339,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-07",8.91,9.059,8.85,-1.99,116800,{"date":2235,"open":1226,"high":2236,"low":2237,"close":2238,"change":219,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-03",9.12,8.68,9.03,0.78,187700,{"date":2242,"open":2243,"high":2244,"low":1909,"close":2245,"change":1143,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-02",9.08,9.501,8.96,-1.21,246600,{"date":2249,"open":2250,"high":2251,"low":2237,"close":2252,"change":104,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-01",8.9,9.15,9.07,1.23,276000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2245,"change":673,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2245},"2025-06-30",9.74,9.784,8.72,-6.57,562000,{"date":2263,"open":1189,"high":1189,"low":1218,"close":1717,"change":2177,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1717},"2025-06-27",-6.35,422300,{"date":2267,"open":1204,"high":1204,"low":2268,"close":1242,"change":768,"percent_change":1908,"volume":2269,"transactions":9,"vwap":1242},"2025-06-26",9.83,230000,{"date":2271,"open":2272,"high":1263,"low":1157,"close":2273,"change":138,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-25",10.71,10.1,-5.25,262500,{"date":2277,"open":1208,"high":2278,"low":1384,"close":2061,"change":690,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2061},"2025-06-24",10.986,2.21,357100,{"date":2282,"open":1141,"high":1251,"low":2257,"close":1445,"change":350,"percent_change":109,"volume":2283,"transactions":9,"vwap":1445},"2025-06-23",372200,{"date":2285,"open":1724,"high":1158,"low":2286,"close":1195,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1195},"2025-06-20",10.25,0.63,6.34,397600,{"date":2291,"open":1723,"high":1269,"low":2292,"close":2293,"change":699,"percent_change":2294,"volume":739,"transactions":9,"vwap":2293},"2025-06-18",9.76,9.94,4.08,{"date":2296,"open":1226,"high":1166,"low":1226,"close":2297,"change":2298,"percent_change":687,"volume":2299,"transactions":9,"vwap":2297},"2025-06-17",9.55,1.13,556800,{"date":2301,"open":2015,"high":2302,"low":2015,"close":2303,"change":44,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-16",8.82,8.42,3.82,247500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2015,"change":2177,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2015},"2025-06-13",8.55,8.6,8.01,-7.42,155200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-06-12",8.49,9.2,8.459,8.76,0.53,6.44,415100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1767,"percent_change":2104,"volume":2328,"transactions":9,"vwap":2327},"2025-06-11",8.16,8.677,8.02,8.23,489000,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-10",8.65,7.655,7.97,-1.96,-19.74,1187500,{"date":2338,"open":1210,"high":1410,"low":2339,"close":1236,"change":317,"percent_change":92,"volume":2340,"transactions":9,"vwap":1236},"2025-06-09",9.64,223900,{"date":2342,"open":2343,"high":1142,"low":1216,"close":1157,"change":509,"percent_change":2178,"volume":2344,"transactions":9,"vwap":1157},"2025-06-06",10.63,304900,{"date":2346,"open":1165,"high":2347,"low":1166,"close":1415,"change":350,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1415},"2025-06-05",11.968,-1.3,535400,{"date":2351,"open":2352,"high":1217,"low":1227,"close":1568,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1568},"2025-06-04",9.3,1.6,17.51,401700,{"date":2357,"open":1216,"high":2358,"low":2359,"close":2360,"change":119,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-03",9.598,8.882,9.14,-3.48,302200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":1828,"volume":2369,"transactions":9,"vwap":2366},"2025-06-02",8.18,9.47,8.025,1.22,289100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2372,"change":261,"percent_change":187,"volume":2375,"transactions":9,"vwap":2372},"2025-05-30",8.25,8.32,7.937,66500,{"date":2377,"open":2378,"high":2379,"low":2015,"close":2327,"change":2041,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2327},"2025-05-29",8.3,8.344,-1.91,64100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":1372,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-05-28",8.15,8.39,7.8,3.07,92500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":995,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-27",8.8,9.23,7.91,8.14,-5.79,403200,{"date":2398,"open":2327,"high":2391,"low":2399,"close":2400,"change":1849,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-23",8,8.64,6.01,262000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2384,"change":769,"percent_change":259,"volume":2408,"transactions":9,"vwap":2384},"2025-05-22",7.3,8.35,7.15,451600,{"date":2410,"open":2411,"high":2405,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-05-21",7,6.71,7.25,0.35,5.07,298300,{"date":2418,"open":2419,"high":2405,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-05-20",7.18,6.67,6.9,-0.182,-2.57,279000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1203,"volume":2432,"transactions":9,"vwap":2430},"2025-05-19",6.51,7.335,6.48,7.082,0.632,324700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2066,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-16",5.91,6.57,5.88,6.45,7.14,138600,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":1501,"percent_change":1575,"volume":2446,"transactions":9,"vwap":2445},"2025-05-15",6.29,6,6.02,52100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-05-14",6.14,6.36,5.9,6.27,0.15,2.45,156900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":350,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-13",6.3,6.325,6.1,6.12,-2.24,73000,{"date":2465,"open":2288,"high":2466,"low":1519,"close":2467,"change":2468,"percent_change":2041,"volume":2469,"transactions":9,"vwap":2467},"2025-05-12",6.98,6.26,-0.01,245400,{"date":2471,"open":2458,"high":2472,"low":2473,"close":2452,"change":834,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2452},"2025-05-09",6.4,6.11,2.79,132000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2460,"change":1134,"percent_change":1211,"volume":1474,"transactions":9,"vwap":2460},"2025-05-08",5.66,6.65,5.6,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":36,"percent_change":1885,"volume":2487,"transactions":9,"vwap":2486},"2025-05-07",5.47,5.8,5.4,5.53,92700,{"date":2489,"open":2490,"high":794,"low":2491,"close":2492,"change":1097,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-06",5.5,5.32,5.34,-3.44,27100,{"date":2496,"open":2480,"high":2480,"low":2497,"close":2486,"change":738,"percent_change":661,"volume":2498,"transactions":9,"vwap":2486},"2025-05-05",5.418,33600,{"date":2500,"open":2501,"high":2502,"low":2501,"close":794,"change":881,"percent_change":2503,"volume":2504,"transactions":9,"vwap":794},"2025-05-02",5.28,5.64,7.35,76400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":479,"percent_change":1719,"volume":2510,"transactions":9,"vwap":2509},"2025-05-01",5.57,5.7,5.17,101300,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":580,"percent_change":2343,"volume":2516,"transactions":9,"vwap":2515},"2025-04-30",5,5.81,5.41,279100,{"date":2518,"open":2519,"high":2520,"low":2519,"close":560,"change":2066,"percent_change":2339,"volume":2521,"transactions":9,"vwap":560},"2025-04-29",4.35,5.13,153100,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2453,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-04-28",4.26,4.47,4.46,3.48,31300,{"date":2530,"open":2531,"high":2525,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-04-25",4.42,4.27,4.31,-0.075,-1.71,50000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":2542,"percent_change":2454,"volume":2543,"transactions":9,"vwap":2540},"2025-04-24",4.28,4.385,4.25,0.105,27300,{"date":2545,"open":2546,"high":2547,"low":175,"close":2539,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2539},"2025-04-23",4.37,4.48,-0.081,-1.86,45900,{"date":2552,"open":2553,"high":2525,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-04-22",4.319,4.24,4.361,0.061,1.42,22000,{"date":179,"open":2526,"high":2525,"low":2560,"close":850,"change":2041,"percent_change":2561,"volume":2562,"transactions":9,"vwap":850},4.198,-3.59,31000]