[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMA":3,"homepage-market-summary":30,"stock-historical-IMA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ImageneBio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","ImageneBio Inc is a clinical-stage biopharmaceutical company developing therapeutics for patients with immunological, autoimmune and inflammatory diseases. The company's flagship asset, IMG-007, is a non-depleting anti-OX40 monoclonal antibody that binds specifically to OX40 receptor on activated T cells to block receptor binding to OX40 ligand (OX40L). IMG-007 is being developed to potentially treat multiple autoimmune and inflammatory diseases and disorders. The company operates in a single segment.","18","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.7,4.6016,4.73,4.6,0.1,2.17,8530.423962,123,4.694,9.1,3.94,114637.72609323506,14.7,1388,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},18,88581,32332068.249402,-67.63,"2025-04-23",[183,184,193,203,209,219,228,237,247,256,266,274,284,293,302,311,321,331,340,349,359,367,376,384,390,399,408,417,426,436,445,454,462,470,478,488,498,506,515,524,533,541,548,555,564,572,581,592,601,609,615,622,630,638,648,654,660,667,671,678,685,690,697,704,709,714,720,725,729,733,740,744,746,752,755,760,765,769,773,778,784,788,791,796,800,803,807,812,817,824,828,834,840,843,848,853,859,864,869,876,879,882,887,893,896,900,905,912,918,922,927,932,937,943,947,952,956,960,964,970,974,979,985,991,997,1002,1006,1011,1014,1019,1023,1028,1032,1038,1043,1048,1052,1055,1060,1066,1071,1078,1082,1086,1093,1099,1104,1109,1113,1120,1125,1132,1138,1146,1151,1156,1162,1170,1178,1183,1187,1191,1197,1203,1211,1218,1224,1232,1237,1243,1250,1258,1266,1271,1279,1283,1289,1293,1299,1304,1309,1315,1321,1326,1330,1334,1339,1345,1352,1356,1361,1364,1369,1374,1378,1382,1386,1391,1394,1398,1402,1408,1413,1420,1425,1432,1436,1442,1448,1453,1458,1463,1467,1470,1475,1479,1484,1489,1495,1504,1511,1519,1527,1535,1542,1549,1557,1563,1568,1573,1580,1586,1592,1599,1606,1611,1618,1625,1629,1634,1639,1642,1649,1657,1661,1666,1672,1679,1683,1688,1696,1701,1706,1713,1717,1721,1724,1730,1736,1741,1745,1750,1754,1758,1764,1771,1777,1783,1789,1797,1805,1812,1818,1826,1835,1840,1846,1853,1857,1864,1869,1875,1883,1888,1892,1898,1906,1913,1920,1926,1931,1936,1942,1947,1953,1962,1968,1976,1982,1989,1994,2001,2007,2014,2021,2026,2031,2037,2042,2049,2055,2061,2066,2072,2076,2080,2084,2088,2092,2097,2101,2104,2107,2111,2114,2119,2122,2127,2132,2136,2140,2146,2150,2154,2159,2163,2167,2171,2174,2180,2184,2189,2194,2199,2201,2205,2210,2215,2221,2226,2233,2238,2243,2247,2253,2257,2262,2267,2273,2276,2281,2286,2290,2295,2299],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",4.685,4.5569,0.0199,0.43,7831.9797,286,4.6175,{"date":194,"open":19,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",4.67,4.58,4.5801,0.0001,0,11826.3017,211,4.6192,{"date":204,"open":196,"high":205,"low":196,"close":196,"change":199,"percent_change":199,"volume":206,"transactions":207,"vwap":208},"2026-09-30",4.63,9359.69173,154,4.6044,{"date":210,"open":211,"high":212,"low":213,"close":196,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",4.61,4.615,4.57,-0.06,-1.29,7256.3017,339,4.5919,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",4.845,4.64,-0.08,-1.69,2192.3017,120,4.7509,{"date":229,"open":16,"high":230,"low":16,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",4.81,4.72,0.06,1.29,17833.3017,267,4.7467,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",4.82,4.65,4.66,-0.18,-3.72,3689.3017,138,4.7204,{"date":248,"open":80,"high":249,"low":230,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",4.975,4.84,-0.01,-0.21,1479.3017,76,4.8691,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",4.765,5.02,4.85,0.04,0.83,8464.3017,103,4.8618,{"date":267,"open":268,"high":269,"low":268,"close":230,"change":223,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",4.8,5.0999,-1.64,23922.3017,314,4.8808,{"date":275,"open":276,"high":277,"low":222,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",5.18,5.24,4.89,-0.13,-2.59,77052.2314,417,4.9065,{"date":285,"open":286,"high":287,"low":288,"close":259,"change":131,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",5.21,5.28,4.99,1.83,22817.3164,345,5.1575,{"date":294,"open":295,"high":276,"low":296,"close":297,"change":298,"percent_change":167,"volume":299,"transactions":300,"vwap":301},"2026-09-16",5.175,4.88,4.93,0.01,20352.2314,372,5.0057,{"date":303,"open":288,"high":304,"low":305,"close":306,"change":223,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",5.19,4.7622,4.92,-1.6,14249.3314,449,5.0142,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":223,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",5.22,5.39,4.995,5,-1.57,14980.2314,772,5.1437,{"date":322,"open":323,"high":324,"low":325,"close":323,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",5.08,5.14,4.925,0.075,1.5,8047.2314,213,5.0603,{"date":332,"open":259,"high":333,"low":297,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",5.3,5.005,-0.005,-0.1,22439.2314,412,5.0897,{"date":341,"open":306,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":173,"vwap":348},"2026-09-09",5.2,4.865,5.01,-0.04,-0.79,20938.3981,5.051,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":167,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",4.98,5.285,4.8901,5.05,4.12,27535.2314,531,5.1203,{"date":360,"open":343,"high":361,"low":18,"close":260,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",4.97,-0.035,-0.72,15462.2314,199,4.8615,{"date":368,"open":278,"high":369,"low":230,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",4.94,4.885,-0.075,-1.51,11966.2508,327,4.8766,{"date":377,"open":378,"high":378,"low":297,"close":379,"change":214,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",5.16,4.96,-1.2,6223.8981,252,5.007,{"date":385,"open":378,"high":378,"low":386,"close":259,"change":223,"percent_change":317,"volume":387,"transactions":388,"vwap":389},"2026-09-01",4.965,12455.2314,466,5.0022,{"date":391,"open":392,"high":393,"low":297,"close":394,"change":88,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",5.48,5.54,5.1,-4.49,24601.318774,437,5.0861,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":298,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",5.35,5.32,5.34,0.19,4583.812853,173,5.3411,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":336,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",5.43,5.5,5.33,-1.84,17436.160371,219,5.4464,{"date":418,"open":419,"high":419,"low":420,"close":410,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",5.6589,5.365,-0.12,-2.16,9865.7702,269,5.5099,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",5.62,5.44,5.55,-0.07,-1.25,16825.963445,330,5.5159,{"date":437,"open":438,"high":439,"low":430,"close":428,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",5.68,5.7,0.11,2,13588.651638,482,5.6235,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":336,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",6.09,6.205,5.51,-1.78,19935.8981,465,5.8107,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":223,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",5.75,5.61,-1.41,3526.2314,186,5.7302,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":298,"percent_change":53,"volume":467,"transactions":468,"vwap":469},"2026-08-19",5.9999,5.515,5.69,1674.2314,226,5.6911,{"date":471,"open":472,"high":473,"low":472,"close":438,"change":20,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",5.46,5.74,1.79,7343.2314,194,5.6739,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",5.89,6.015,5.58,-0.26,-4.45,11653.056509,161,5.848,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",5.8,5.85,5.84,-0.03,-0.51,3286.02171,143,5.8252,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":421,"percent_change":503,"volume":504,"transactions":272,"vwap":505},"2026-08-13",6.04,5.67,5.87,-2,4876.8562,5.7283,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",5.53,5.99,0.38,6.77,9115.390959,243,5.705,{"date":516,"open":517,"high":517,"low":518,"close":457,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",5.9,5.5299,-0.11,-1.92,3112.803661,232,5.6266,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",5.47,5.72,0.03,0.53,7272.8662,217,5.6365,{"date":534,"open":535,"high":536,"low":402,"close":466,"change":232,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",5.5999,5.79,1.07,32305.106794,496,5.5834,{"date":542,"open":527,"high":527,"low":402,"close":543,"change":421,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",5.63,-2.09,21629.0637,215,5.4227,{"date":549,"open":456,"high":536,"low":550,"close":456,"change":261,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",5.5292,0.7,7948.0637,245,5.745,{"date":556,"open":466,"high":557,"low":466,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",5.81,5.71,0.07,1.24,7232.442714,216,5.7305,{"date":565,"open":393,"high":566,"low":508,"close":567,"change":20,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",5.7296,5.64,1.81,3816.0637,370,5.6051,{"date":573,"open":574,"high":457,"low":575,"close":393,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",5.59,5.525,-0.37,-6.26,8035.253033,408,5.5447,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",5.6,5.92,5.5735,5.91,0.34,6.1,4700.095127,233,5.6832,{"date":593,"open":567,"high":594,"low":411,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",5.9299,5.57,-0.19,-3.3,25346.0637,336,5.6778,{"date":602,"open":543,"high":603,"low":583,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",5.76,0.16,2.86,3596.270525,198,5.6218,{"date":610,"open":501,"high":611,"low":482,"close":583,"change":298,"percent_change":53,"volume":612,"transactions":613,"vwap":614},"2026-07-27",5.7494,11665.9094,295,5.6729,{"date":616,"open":410,"high":574,"low":402,"close":574,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",0.02,0.36,9244.054236,325,5.4639,{"date":623,"open":508,"high":624,"low":508,"close":595,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",5.785,-0.4,-6.7,6875.0637,196,5.5729,{"date":631,"open":632,"high":509,"low":466,"close":633,"change":493,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",5.78,5.97,-0.5,8777.359381,237,5.8636,{"date":639,"open":640,"high":641,"low":492,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",5.915,6.005,6,0.27,4.71,9517.88918,272,5.9484,{"date":649,"open":401,"high":491,"low":401,"close":650,"change":116,"percent_change":651,"volume":652,"transactions":300,"vwap":653},"2026-07-20",5.73,6.51,9277.7307,5.6861,{"date":655,"open":656,"high":508,"low":402,"close":657,"change":431,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-17",5.42,5.38,-1.28,30100,{"date":661,"open":662,"high":662,"low":656,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-16",6.01,5.45,-0.56,-9.32,31200,{"date":668,"open":662,"high":662,"low":662,"close":662,"change":251,"percent_change":669,"volume":670,"transactions":9,"vwap":662},"2026-07-15",-0.17,1500,{"date":672,"open":673,"high":673,"low":517,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-14",6.23,6.02,-0.09,-1.47,3800,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":167,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-13",5.83,6.3,6.11,3.38,12600,{"date":686,"open":662,"high":687,"low":439,"close":586,"change":298,"percent_change":688,"volume":689,"transactions":9,"vwap":586},"2026-07-10",6.08,0.17,3600,{"date":691,"open":692,"high":693,"low":457,"close":517,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":517},"2026-07-09",5.94,6.06,-0.025,-0.42,15800,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",5.716,5.925,-0.145,-2.39,1100,{"date":705,"open":706,"high":707,"low":502,"close":707,"change":559,"percent_change":150,"volume":708,"transactions":9,"vwap":707},"2026-07-07",5.956,6.07,6000,{"date":710,"open":711,"high":642,"low":711,"close":642,"change":688,"percent_change":712,"volume":713,"transactions":9,"vwap":642},"2026-07-06",5.765,2.92,4900,{"date":715,"open":716,"high":716,"low":717,"close":680,"change":232,"percent_change":718,"volume":719,"transactions":9,"vwap":680},"2026-07-02",5.922,5.56,1.04,8100,{"date":721,"open":680,"high":633,"low":558,"close":722,"change":279,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-01",5.77,-2.2,10000,{"date":726,"open":447,"high":447,"low":517,"close":517,"change":669,"percent_change":727,"volume":728,"transactions":9,"vwap":517},"2026-06-30",-2.8,8200,{"date":730,"open":731,"high":731,"low":517,"close":707,"change":732,"percent_change":262,"volume":728,"transactions":9,"vwap":707},"2026-06-29",6.15,0.05,{"date":734,"open":735,"high":736,"low":490,"close":674,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":674},"2026-06-26",5.935,6.065,0.08,1.35,17200,{"date":741,"open":680,"high":447,"low":456,"close":692,"change":214,"percent_change":742,"volume":743,"transactions":9,"vwap":692},"2026-06-25",-1,13700,{"date":745,"open":536,"high":642,"low":456,"close":642,"change":251,"percent_change":669,"volume":728,"transactions":9,"vwap":642},"2026-06-24",{"date":747,"open":517,"high":748,"low":749,"close":662,"change":617,"percent_change":750,"volume":751,"transactions":9,"vwap":662},"2026-06-23",6.13,5.86,0.33,9200,{"date":753,"open":491,"high":509,"low":754,"close":509,"change":251,"percent_change":669,"volume":728,"transactions":9,"vwap":509},"2026-06-22",5.725,{"date":756,"open":567,"high":757,"low":567,"close":642,"change":758,"percent_change":663,"volume":759,"transactions":9,"vwap":642},"2026-06-18",6.12,0.31,34300,{"date":761,"open":663,"high":439,"low":663,"close":466,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":466},"2026-06-17",0.24,4.4,7400,{"date":766,"open":410,"high":527,"low":656,"close":663,"change":675,"percent_change":767,"volume":768,"transactions":9,"vwap":663},"2026-06-16",-1.62,15100,{"date":770,"open":490,"high":584,"low":393,"close":393,"change":223,"percent_change":771,"volume":772,"transactions":9,"vwap":393},"2026-06-15",-1.42,22000,{"date":774,"open":466,"high":749,"low":775,"close":428,"change":675,"percent_change":776,"volume":777,"transactions":9,"vwap":428},"2026-06-12",5.429,-1.58,13300,{"date":779,"open":780,"high":492,"low":781,"close":558,"change":167,"percent_change":782,"volume":783,"transactions":9,"vwap":558},"2026-06-11",5.82,5.52,3.63,11200,{"date":785,"open":430,"high":786,"low":411,"close":449,"change":345,"percent_change":363,"volume":787,"transactions":9,"vwap":449},"2026-06-10",5.775,10400,{"date":789,"open":457,"high":428,"low":430,"close":430,"change":223,"percent_change":771,"volume":790,"transactions":9,"vwap":430},"2026-06-09",7200,{"date":792,"open":692,"high":692,"low":656,"close":543,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":543},"2026-06-08",-0.02,-0.35,7500,{"date":797,"open":466,"high":466,"low":411,"close":798,"change":345,"percent_change":799,"volume":764,"transactions":9,"vwap":798},"2026-06-05",5.65,-0.7,{"date":801,"open":466,"high":722,"low":430,"close":466,"change":762,"percent_change":763,"volume":802,"transactions":9,"vwap":466},"2026-06-04",5500,{"date":804,"open":657,"high":805,"low":657,"close":663,"change":199,"percent_change":199,"volume":806,"transactions":9,"vwap":663},"2026-06-03",5.575,6400,{"date":808,"open":809,"high":584,"low":810,"close":663,"change":793,"percent_change":576,"volume":811,"transactions":9,"vwap":663},"2026-06-02",5.805,5.36,45900,{"date":813,"open":624,"high":624,"low":429,"close":526,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":526},"2026-06-01",-0.41,-6.97,46800,{"date":818,"open":819,"high":642,"low":680,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-29",5.845,5.88,-0.045,-0.76,10700,{"date":825,"open":642,"high":662,"low":826,"close":700,"change":335,"percent_change":223,"volume":827,"transactions":9,"vwap":700},"2026-05-28",5.815,15300,{"date":829,"open":287,"high":830,"low":287,"close":831,"change":440,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-27",6.03,5.93,1.89,21600,{"date":835,"open":836,"high":780,"low":836,"close":780,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":780},"2026-05-26",5.49,0.26,4.68,22100,{"date":841,"open":781,"high":439,"low":411,"close":717,"change":261,"percent_change":111,"volume":842,"transactions":9,"vwap":717},"2026-05-22",11300,{"date":844,"open":429,"high":845,"low":412,"close":781,"change":440,"percent_change":846,"volume":847,"transactions":9,"vwap":781},"2026-05-21",5.66,2.03,21300,{"date":849,"open":456,"high":456,"low":402,"close":850,"change":604,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-20",5.41,3.05,10100,{"date":854,"open":428,"high":855,"low":856,"close":856,"change":625,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-19",5.625,5.25,-7.08,14800,{"date":860,"open":411,"high":861,"low":314,"close":798,"change":493,"percent_change":862,"volume":863,"transactions":9,"vwap":798},"2026-05-18",5.895,-0.53,14900,{"date":865,"open":749,"high":749,"low":482,"close":438,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":438},"2026-05-15",-0.23,-3.89,16300,{"date":870,"open":871,"high":872,"low":456,"close":586,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":586},"2026-05-14",5.825,5.975,0.14,2.43,11800,{"date":877,"open":457,"high":819,"low":342,"close":722,"change":732,"percent_change":46,"volume":878,"transactions":9,"vwap":722},"2026-05-13",276600,{"date":880,"open":508,"high":603,"low":508,"close":527,"change":440,"percent_change":881,"volume":842,"transactions":9,"vwap":527},"2026-05-12",1.96,{"date":883,"open":277,"high":428,"low":394,"close":457,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":457},"2026-05-11",0.32,6.05,67700,{"date":888,"open":438,"high":517,"low":287,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-08",5.29,-0.62,-10.49,75400,{"date":894,"open":885,"high":682,"low":543,"close":586,"change":669,"percent_change":727,"volume":895,"transactions":9,"vwap":586},"2026-05-07",100100,{"date":897,"open":692,"high":687,"low":831,"close":687,"change":898,"percent_change":899,"volume":739,"transactions":9,"vwap":687},"2026-05-06",0.25,4.29,{"date":901,"open":558,"high":831,"low":508,"close":680,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":680},"2026-05-05",0.115,2.01,33700,{"date":906,"open":845,"high":490,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-04",5.495,5.715,0.055,0.97,53400,{"date":913,"open":633,"high":914,"low":798,"close":845,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":845},"2026-05-01",6.215,-0.36,-5.98,109900,{"date":919,"open":831,"high":682,"low":820,"close":674,"change":131,"percent_change":920,"volume":921,"transactions":9,"vwap":674},"2026-04-30",1.52,23300,{"date":923,"open":924,"high":509,"low":508,"close":831,"change":53,"percent_change":925,"volume":926,"transactions":9,"vwap":831},"2026-04-29",5.589,3.13,26300,{"date":928,"open":490,"high":929,"low":781,"close":456,"change":223,"percent_change":930,"volume":931,"transactions":9,"vwap":456},"2026-04-28",5.885,-1.37,44400,{"date":933,"open":632,"high":586,"low":482,"close":680,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":680},"2026-04-27",0.12,2.1,71000,{"date":938,"open":491,"high":939,"low":781,"close":558,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":558},"2026-04-24",6.18,-0.15,-2.56,239300,{"date":944,"open":586,"high":642,"low":780,"close":749,"change":940,"percent_change":945,"volume":946,"transactions":9,"vwap":749},"2026-04-23",-2.5,35200,{"date":948,"open":502,"high":949,"low":558,"close":662,"change":167,"percent_change":950,"volume":951,"transactions":9,"vwap":662},"2026-04-22",6.17,3.44,52000,{"date":953,"open":517,"high":831,"low":466,"close":557,"change":596,"percent_change":954,"volume":955,"transactions":9,"vwap":557},"2026-04-21",-3.17,31000,{"date":957,"open":680,"high":885,"low":439,"close":642,"change":20,"percent_change":958,"volume":959,"transactions":9,"vwap":642},"2026-04-20",1.69,39600,{"date":961,"open":632,"high":885,"low":543,"close":517,"change":934,"percent_change":962,"volume":963,"transactions":9,"vwap":517},"2026-04-17",2.08,67400,{"date":965,"open":583,"high":820,"low":966,"close":632,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":632},"2026-04-16",5.523,0.13,2.3,62300,{"date":971,"open":781,"high":731,"low":781,"close":798,"change":223,"percent_change":972,"volume":973,"transactions":9,"vwap":798},"2026-04-15",-1.4,207900,{"date":975,"open":567,"high":642,"low":472,"close":650,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":650},"2026-04-14",-0.32,-5.29,585900,{"date":980,"open":393,"high":981,"low":313,"close":885,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":885},"2026-04-13",6.64,1.148,23.42,18665100,{"date":986,"open":268,"high":987,"low":268,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-10",4.902,0.152,3.2,4700,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":53,"percent_change":26,"volume":996,"transactions":9,"vwap":995},"2026-04-09",4.51,4.9,4.75,18000,{"date":998,"open":994,"high":297,"low":999,"close":213,"change":242,"percent_change":1000,"volume":1001,"transactions":9,"vwap":213},"2026-04-08",4.48,-3.79,19600,{"date":1003,"open":213,"high":1004,"low":213,"close":995,"change":167,"percent_change":763,"volume":1005,"transactions":9,"vwap":995},"2026-04-07",4.78,8600,{"date":1007,"open":369,"high":369,"low":1008,"close":1008,"change":695,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-06",4.55,-8.45,13400,{"date":1012,"open":994,"high":394,"low":994,"close":361,"change":223,"percent_change":776,"volume":1013,"transactions":9,"vwap":361},"2026-04-02",14500,{"date":1015,"open":1016,"high":324,"low":1017,"close":354,"change":732,"percent_change":174,"volume":1018,"transactions":9,"vwap":354},"2026-04-01",4.948,4.921,35300,{"date":1020,"open":231,"high":316,"low":1021,"close":316,"change":199,"percent_change":199,"volume":1022,"transactions":9,"vwap":316},"2026-03-31",4.411,49000,{"date":1024,"open":1025,"high":1026,"low":763,"close":316,"change":199,"percent_change":199,"volume":1027,"transactions":9,"vwap":316},"2026-03-30",4.56,5.04,94900,{"date":1029,"open":394,"high":287,"low":26,"close":316,"change":625,"percent_change":1030,"volume":1031,"transactions":9,"vwap":316},"2026-03-27",-7.41,170200,{"date":1033,"open":1034,"high":429,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":677,"transactions":9,"vwap":1034},"2026-03-26",5.4,5.395,-0.16,-2.88,{"date":1039,"open":393,"high":456,"low":508,"close":717,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":717},"2026-03-25",0.15,2.77,16000,{"date":1044,"open":850,"high":583,"low":850,"close":850,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":850},"2026-03-24",-0.22,-3.91,12400,{"date":1049,"open":438,"high":584,"low":543,"close":543,"change":214,"percent_change":1050,"volume":1051,"transactions":9,"vwap":543},"2026-03-23",-1.05,12500,{"date":1053,"open":640,"high":640,"low":392,"close":466,"change":199,"percent_change":199,"volume":1054,"transactions":9,"vwap":466},"2026-03-20",55500,{"date":1056,"open":632,"high":662,"low":401,"close":466,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":466},"2026-03-19",-0.135,-2.32,52800,{"date":1061,"open":642,"high":1062,"low":603,"close":871,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":871},"2026-03-18",6.42,-0.195,-3.24,24300,{"date":1067,"open":681,"high":1068,"low":674,"close":674,"change":242,"percent_change":1069,"volume":1070,"transactions":9,"vwap":674},"2026-03-17",6.505,-2.9,9600,{"date":1072,"open":1073,"high":1074,"low":693,"close":1075,"change":1076,"percent_change":1077,"volume":659,"transactions":9,"vwap":1075},"2026-03-16",6.245,6.41,6.2,0.29,4.91,{"date":1079,"open":662,"high":1068,"low":820,"close":586,"change":675,"percent_change":1080,"volume":1081,"transactions":9,"vwap":586},"2026-03-13",-1.5,60700,{"date":1083,"open":662,"high":1084,"low":491,"close":642,"change":251,"percent_change":669,"volume":1085,"transactions":9,"vwap":642},"2026-03-12",6.285,67500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":662,"change":214,"percent_change":1091,"volume":1092,"transactions":9,"vwap":662},"2026-03-11",6.26,6.49,5.994,-0.99,42900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":707,"change":1040,"percent_change":1097,"volume":1098,"transactions":9,"vwap":707},"2026-03-10",5.96,6.235,2.53,50400,{"date":1100,"open":819,"high":1101,"low":1102,"close":584,"change":737,"percent_change":73,"volume":1103,"transactions":9,"vwap":584},"2026-03-09",6.062,5.822,18900,{"date":1105,"open":662,"high":662,"low":492,"close":492,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":492},"2026-03-06",-0.2,-3.31,5200,{"date":1110,"open":1075,"high":681,"low":500,"close":500,"change":519,"percent_change":1111,"volume":1112,"transactions":9,"vwap":500},"2026-03-05",-1.79,9400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":731,"change":261,"percent_change":1118,"volume":1119,"transactions":9,"vwap":731},"2026-03-04",6.19,6.4,6.132,0.65,19200,{"date":1121,"open":1122,"high":1122,"low":687,"close":682,"change":483,"percent_change":1123,"volume":1124,"transactions":9,"vwap":682},"2026-03-03",6.555,-4.08,18500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":794,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-02",6.61,6.72,6.37,-5.21,6300,{"date":1133,"open":1134,"high":1135,"low":1128,"close":1128,"change":519,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1128},"2026-02-27",6.85,6.99,-1.61,9800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":440,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-26",6.87,6.9,6.75,6.83,1.64,9100,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1128,"change":737,"percent_change":1150,"volume":1145,"transactions":9,"vwap":1128},"2026-02-25",6.57,6.901,1.2,{"date":1152,"open":1140,"high":1153,"low":1154,"close":981,"change":967,"percent_change":441,"volume":1155,"transactions":9,"vwap":981},"2026-02-24",6.95,6.53,32000,{"date":1157,"open":1158,"high":1159,"low":651,"close":651,"change":1160,"percent_change":1161,"volume":1051,"transactions":9,"vwap":651},"2026-02-23",7.1,7.18,-0.49,-7,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":999,"volume":1169,"transactions":9,"vwap":1167},"2026-02-20",6.78,7.25,6.71,7,0.3,134300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":604,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-19",6.67,7.094,6.54,6.7,2.45,88100,{"date":1179,"open":1180,"high":1181,"low":1174,"close":1174,"change":199,"percent_change":199,"volume":1182,"transactions":9,"vwap":1174},"2026-02-18",6.76,7.05,61300,{"date":1184,"open":1143,"high":1135,"low":1174,"close":1174,"change":576,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1174},"2026-02-17",-5.35,21800,{"date":1188,"open":1153,"high":1189,"low":1140,"close":1190,"change":232,"percent_change":162,"volume":1124,"transactions":9,"vwap":1190},"2026-02-13",7.21,6.91,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1134,"change":669,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1134},"2026-02-12",6.81,7.06,-2.42,13200,{"date":1198,"open":1165,"high":1165,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-11",7.02,-0.27,-3.7,4400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":431,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-10",7.41,7.42,7.04,7.29,-0.95,41800,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":651,"volume":1217,"transactions":9,"vwap":1215},"2026-02-09",7.03,7.55,7.36,0.45,56500,{"date":1219,"open":1220,"high":1165,"low":1221,"close":1190,"change":336,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1190},"2026-02-06",6.845,6.648,-1.43,95400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":251,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-05",6.86,7.12,6.687,7.01,-0.14,44500,{"date":1233,"open":1234,"high":1235,"low":1141,"close":1199,"change":793,"percent_change":1236,"volume":1013,"transactions":9,"vwap":1199},"2026-02-04",7.16,7.17,-0.28,{"date":1238,"open":1239,"high":1159,"low":1153,"close":1207,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1207},"2026-02-03",7.14,-0.05,-0.71,26200,{"date":1244,"open":1245,"high":1214,"low":1246,"close":1247,"change":695,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-02",7.48,6.92,7.09,-5.59,182900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1097,"volume":1257,"transactions":9,"vwap":1255},"2026-01-30",7.4,7.6,7.275,7.51,0.185,88500,{"date":1259,"open":1252,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-29",7.5,7.215,7.325,-0.065,-0.88,16900,{"date":1267,"open":1252,"high":1252,"low":1189,"close":1268,"change":261,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-28",7.39,0.54,30800,{"date":1272,"open":1273,"high":1252,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-27",7.3,6.93,7.35,0.23,3.23,45400,{"date":1280,"open":1208,"high":1273,"low":1229,"close":1227,"change":336,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1227},"2026-01-26",-1.39,5100,{"date":1284,"open":1167,"high":1285,"low":1286,"close":1287,"change":1040,"percent_change":81,"volume":1288,"transactions":9,"vwap":1287},"2026-01-23",7.32,6.8,7.22,49200,{"date":1290,"open":1229,"high":1252,"low":1174,"close":1291,"change":493,"percent_change":695,"volume":1292,"transactions":9,"vwap":1291},"2026-01-22",7.07,19800,{"date":1294,"open":1115,"high":1295,"low":1115,"close":1158,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1158},"2026-01-21",7.2,0.8,12.7,56600,{"date":1300,"open":1301,"high":1301,"low":662,"close":681,"change":866,"percent_change":1302,"volume":1303,"transactions":9,"vwap":681},"2026-01-20",6.6,-3.52,93100,{"date":1305,"open":1306,"high":1307,"low":651,"close":1154,"change":1240,"percent_change":822,"volume":1308,"transactions":9,"vwap":1154},"2026-01-16",6.68,6.79,7800,{"date":1310,"open":1143,"high":1143,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1047,"transactions":9,"vwap":1312},"2026-01-15",6.578,6.58,-0.25,-3.66,{"date":1316,"open":1317,"high":1318,"low":1166,"close":1143,"change":232,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1143},"2026-01-14",6.816,7.024,0.89,12700,{"date":1322,"open":1323,"high":1229,"low":511,"close":511,"change":279,"percent_change":1324,"volume":1325,"transactions":9,"vwap":511},"2026-01-13",6.82,-1.88,4300,{"date":1327,"open":1226,"high":1199,"low":1286,"close":1141,"change":345,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1141},"2026-01-12",-0.58,4100,{"date":1331,"open":1190,"high":1291,"low":1134,"close":1332,"change":131,"percent_change":136,"volume":1333,"transactions":9,"vwap":1332},"2026-01-09",6.94,14200,{"date":1335,"open":511,"high":1336,"low":981,"close":1134,"change":737,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1134},"2026-01-08",6.96,1.18,6700,{"date":1340,"open":1166,"high":1341,"low":1342,"close":511,"change":1040,"percent_change":1343,"volume":1344,"transactions":9,"vwap":511},"2026-01-07",6.795,6.612,2.27,5300,{"date":1346,"open":1062,"high":1347,"low":1348,"close":1349,"change":72,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-06",6.645,6.32,6.62,3.28,56800,{"date":1353,"open":1142,"high":1140,"low":1074,"close":1074,"change":794,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1074},"2026-01-05",-5.18,10900,{"date":1357,"open":1213,"high":1213,"low":1358,"close":1180,"change":1230,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1180},"2026-01-02",6.475,-2.03,18700,{"date":1362,"open":1239,"high":1239,"low":1180,"close":1141,"change":252,"percent_change":1363,"volume":1022,"transactions":9,"vwap":1141},"2025-12-31",-2.95,{"date":1365,"open":1349,"high":1295,"low":1154,"close":1366,"change":551,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-12-30",7.11,10.92,108600,{"date":1370,"open":456,"high":1142,"low":439,"close":1074,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1074},"2025-12-29",0.61,10.52,352500,{"date":1375,"open":490,"high":820,"low":456,"close":490,"change":1240,"percent_change":1376,"volume":1377,"transactions":9,"vwap":490},"2025-12-26",-0.85,30200,{"date":1379,"open":819,"high":1380,"low":603,"close":491,"change":1240,"percent_change":1376,"volume":1381,"transactions":9,"vwap":491},"2025-12-24",6.16,78400,{"date":1383,"open":633,"high":509,"low":603,"close":517,"change":223,"percent_change":1384,"volume":1385,"transactions":9,"vwap":517},"2025-12-23",-1.34,58800,{"date":1387,"open":731,"high":1388,"low":491,"close":1389,"change":1106,"percent_change":1064,"volume":1390,"transactions":9,"vwap":1389},"2025-12-22",6.21,5.98,69000,{"date":1392,"open":1388,"high":1393,"low":731,"close":939,"change":251,"percent_change":1036,"volume":926,"transactions":9,"vwap":939},"2025-12-19",6.275,{"date":1395,"open":1396,"high":1129,"low":1115,"close":1115,"change":1240,"percent_change":87,"volume":1397,"transactions":9,"vwap":1115},"2025-12-18",6.212,37300,{"date":1399,"open":1400,"high":1062,"low":949,"close":1401,"change":251,"percent_change":1036,"volume":931,"transactions":9,"vwap":1401},"2025-12-17",6.216,6.24,{"date":1403,"open":1075,"high":1404,"low":1075,"close":1405,"change":737,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-16",6.46,6.25,1.3,51900,{"date":1409,"open":651,"high":1306,"low":682,"close":949,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":949},"2025-12-15",-0.33,-5.08,80800,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":528,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-12",6.36,6.55,6.5,0.46,98200,{"date":1421,"open":1127,"high":1127,"low":1129,"close":1422,"change":261,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-11",6.47,0.62,44100,{"date":1426,"open":1416,"high":1427,"low":1428,"close":1429,"change":242,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-10",6.66,6.33,6.43,-2.72,35400,{"date":1433,"open":1416,"high":1434,"low":1074,"close":1127,"change":559,"percent_change":537,"volume":1435,"transactions":9,"vwap":1127},"2025-12-09",6.88,168300,{"date":1437,"open":1074,"high":1438,"low":1439,"close":1174,"change":559,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1174},"2025-12-08",6.558,6.31,1.08,43400,{"date":1443,"open":1286,"high":1286,"low":1444,"close":1422,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1422},"2025-12-05",6.44,-0.31,-4.57,47400,{"date":1449,"open":1175,"high":1291,"low":1450,"close":1164,"change":1040,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1164},"2025-12-04",6.59,2.26,71800,{"date":1454,"open":1405,"high":1455,"low":1405,"close":1456,"change":1457,"percent_change":1180,"volume":1231,"transactions":9,"vwap":1456},"2025-12-03",6.815,6.63,0.42,{"date":1459,"open":1460,"high":1460,"low":1115,"close":1388,"change":1160,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1388},"2025-12-02",6.84,-7.31,111600,{"date":1464,"open":1291,"high":1189,"low":1465,"close":1175,"change":1106,"percent_change":1069,"volume":1466,"transactions":9,"vwap":1175},"2025-12-01",6.685,113400,{"date":1468,"open":1469,"high":1295,"low":1141,"close":1141,"change":251,"percent_change":1230,"volume":777,"transactions":9,"vwap":1141},"2025-11-28",7.19,{"date":1471,"open":1472,"high":1472,"low":1141,"close":1190,"change":141,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1190},"2025-11-26",7.15,-4.69,38900,{"date":1476,"open":1159,"high":1205,"low":1477,"close":1165,"change":587,"percent_change":306,"volume":1478,"transactions":9,"vwap":1165},"2025-11-25",7.023,78000,{"date":1480,"open":1481,"high":1481,"low":1141,"close":1190,"change":1106,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1190},"2025-11-24",7.509,-2.81,71100,{"date":1485,"open":1235,"high":1486,"low":1487,"close":1366,"change":345,"percent_change":664,"volume":1488,"transactions":9,"vwap":1366},"2025-11-21",7.58,6.935,61700,{"date":1490,"open":1253,"high":1491,"low":1492,"close":1472,"change":242,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1472},"2025-11-20",7.69,7.13,-2.46,28300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-19",7.61,7.89,7.28,7.33,-0.3,-3.93,44800,{"date":1505,"open":1506,"high":1507,"low":1260,"close":1508,"change":431,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-18",7.72,7.88,7.63,-0.91,68800,{"date":1512,"open":1513,"high":1514,"low":1214,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-17",8.17,8.25,7.7,-0.465,-5.7,58700,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-14",8.32,8.035,8.165,-0.165,-1.98,34600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1045,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-13",8.53,8.7,7.992,8.33,-2.57,26400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":214,"percent_change":799,"volume":1541,"transactions":9,"vwap":1540},"2025-11-12",8.27,8.6,8.07,8.55,30500,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":316,"volume":1548,"transactions":9,"vwap":1546},"2025-11-11",8.29,8.84,8.61,0.41,33300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":675,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-10",8.23,8.35,8.141,8.2,-1.09,8300,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1544,"change":336,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1544},"2025-11-07",8.386,8.08,-1.19,17600,{"date":1564,"open":1513,"high":1565,"low":1566,"close":1565,"change":688,"percent_change":1567,"volume":1065,"transactions":9,"vwap":1565},"2025-11-06",8.39,8.075,2.07,{"date":1569,"open":1554,"high":1570,"low":1571,"close":1572,"change":793,"percent_change":88,"volume":787,"transactions":9,"vwap":1572},"2025-11-05",8.28,8.11,8.22,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1036,"percent_change":1579,"volume":827,"transactions":9,"vwap":1578},"2025-11-04",8.46,8.52,8.15,8.24,-1.9,{"date":1581,"open":1582,"high":1582,"low":1539,"close":1583,"change":1445,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-03",8.75,8.4,-3.56,34100,{"date":1587,"open":1583,"high":1588,"low":1589,"close":1588,"change":758,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-31",8.71,8.342,3.69,13000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1583,"change":1597,"percent_change":1598,"volume":1092,"transactions":9,"vwap":1583},"2025-10-30",8.73,8.95,8.3,-0.39,-4.44,{"date":1600,"open":1601,"high":25,"low":1602,"close":1603,"change":131,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-10-29",8.58,8.45,8.79,1.03,62900,{"date":1607,"open":1521,"high":1530,"low":1608,"close":1530,"change":116,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1530},"2025-10-28",8.087,4.19,81600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1552,"change":116,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1552},"2025-10-27",8.16,8.499,8.06,4.38,464800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1371,"percent_change":1514,"volume":1624,"transactions":9,"vwap":1623},"2025-10-24",7.8,8.26,7.57,8,361800,{"date":1626,"open":1206,"high":1627,"low":1628,"close":1268,"change":20,"percent_change":73,"volume":1010,"transactions":9,"vwap":1268},"2025-10-23",7.43,7.24,{"date":1630,"open":1631,"high":1631,"low":1628,"close":1208,"change":596,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1208},"2025-10-22",7.52,-2.54,57200,{"date":1635,"open":1214,"high":1486,"low":1636,"close":1245,"change":336,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1245},"2025-10-21",7.445,-1.32,24000,{"date":1640,"open":1641,"high":1508,"low":1631,"close":1486,"change":261,"percent_change":529,"volume":724,"transactions":9,"vwap":1486},"2025-10-20",7.56,{"date":1643,"open":1508,"high":1644,"low":1645,"close":1646,"change":1240,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-17",7.93,7.46,7.54,-0.66,15500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":345,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-16",7.74,7.796,7.45,7.59,-0.52,32100,{"date":1658,"open":1659,"high":1515,"low":1214,"close":1508,"change":251,"percent_change":279,"volume":1660,"transactions":9,"vwap":1508},"2025-10-15",7.625,14300,{"date":1662,"open":1497,"high":1663,"low":1641,"close":1664,"change":1240,"percent_change":1665,"volume":1660,"transactions":9,"vwap":1664},"2025-10-14",7.78,7.64,-0.65,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1491,"change":1200,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1491},"2025-10-13",7.96,7.47,-3.39,28700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1668,"change":1200,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1668},"2025-10-10",8.14,8.311,7.825,-3.28,37900,{"date":1680,"open":1532,"high":1583,"low":1571,"close":1551,"change":345,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1551},"2025-10-09",-0.48,65700,{"date":1684,"open":1514,"high":1685,"low":1613,"close":1537,"change":431,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1537},"2025-10-08",8.545,-0.84,138200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1200,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-07",8.66,8.67,8.12,8.34,-3.14,37200,{"date":1697,"open":1698,"high":1699,"low":1576,"close":1546,"change":298,"percent_change":934,"volume":1700,"transactions":9,"vwap":1546},"2025-10-06",8.54,8.9,201700,{"date":1702,"open":1552,"high":1703,"low":1552,"close":1538,"change":345,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1538},"2025-10-03",8.63,-0.46,264400,{"date":1707,"open":1708,"high":1709,"low":1537,"close":1710,"change":967,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-02",8.51,8.74,8.64,1.53,68900,{"date":1714,"open":1613,"high":1546,"low":1613,"close":1708,"change":618,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1708},"2025-10-01",4.42,62700,{"date":1718,"open":1719,"high":1565,"low":1515,"close":1577,"change":1216,"percent_change":492,"volume":1720,"transactions":9,"vwap":1577},"2025-09-30",7.77,353500,{"date":1722,"open":1515,"high":1623,"low":1723,"close":1515,"change":251,"percent_change":279,"volume":1526,"transactions":9,"vwap":1515},"2025-09-29",7.565,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":431,"percent_change":1729,"volume":1329,"transactions":9,"vwap":1728},"2025-09-26",7.76,7.9,7.71,-0.9,{"date":1731,"open":1623,"high":1732,"low":1733,"close":1663,"change":1045,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1663},"2025-09-25",8.045,7.75,-2.75,45600,{"date":1737,"open":1623,"high":1738,"low":1739,"close":1623,"change":732,"percent_change":121,"volume":1740,"transactions":9,"vwap":1623},"2025-09-24",8.098,7.92,27300,{"date":1742,"open":1560,"high":1552,"low":1743,"close":1743,"change":1240,"percent_change":890,"volume":1744,"transactions":9,"vwap":1743},"2025-09-23",7.95,39800,{"date":1746,"open":1747,"high":1747,"low":1623,"close":1623,"change":1313,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1623},"2025-09-22",8.399,-3.03,36000,{"date":1751,"open":1552,"high":1752,"low":1514,"close":1514,"change":336,"percent_change":380,"volume":1753,"transactions":9,"vwap":1514},"2025-09-19",8.525,106500,{"date":1755,"open":1552,"high":1756,"low":1552,"close":1552,"change":199,"percent_change":199,"volume":1757,"transactions":9,"vwap":1552},"2025-09-18",8.65,123400,{"date":1759,"open":1760,"high":1761,"low":1552,"close":1552,"change":1524,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1552},"2025-09-17",8.59,8.644,-1.94,20100,{"date":1765,"open":1766,"high":1699,"low":1552,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-09-16",8.8,8.515,-0.445,-4.97,93400,{"date":1772,"open":1773,"high":1774,"low":1545,"close":1775,"change":242,"percent_change":1776,"volume":847,"transactions":9,"vwap":1775},"2025-09-15",8.919,9.2,8.96,-1.97,{"date":1778,"open":1779,"high":1774,"low":1780,"close":1781,"change":214,"percent_change":1665,"volume":1782,"transactions":9,"vwap":1781},"2025-09-12",9.05,8.93,9.14,55100,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1774,"change":1076,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1774},"2025-09-11",9.22,8.855,3.25,29500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1236,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-10",8.99,9.07,8.72,8.91,-3.05,18800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":336,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-09-09",9.15,9.38,8.85,9.19,-1.08,22300,{"date":1806,"open":1623,"high":1807,"low":1623,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-09-08",9.473,9.29,1.33,16.71,72400,{"date":1813,"open":1814,"high":1815,"low":1743,"close":1668,"change":1160,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1668},"2025-09-05",8.56,8.795,-5.8,181800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1602,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1602},"2025-09-04",13.275,13.36,8.21,-5.265,-38.39,350700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-03",13.51,13.98,13.35,13.715,0.355,2.66,11100,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1821,"change":345,"percent_change":1501,"volume":1839,"transactions":9,"vwap":1821},"2025-09-02",13.41,13.09,13800,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":214,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-29",13.77,13.4,-0.45,2200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":242,"percent_change":1637,"volume":1852,"transactions":9,"vwap":1851},"2025-08-28",13.58,13.68,13.405,13.46,15600,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":298,"percent_change":559,"volume":670,"transactions":9,"vwap":1856},"2025-08-27",13.79,13.64,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1655,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-26",14,13.59,13.63,-3.67,41400,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":223,"percent_change":664,"volume":1868,"transactions":9,"vwap":1867},"2025-08-25",14.34,14.15,1400,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1040,"percent_change":537,"volume":1874,"transactions":9,"vwap":1873},"2025-08-22",14.17,14.33,14.23,2700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":261,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-21",14.01,14.25,13.8,14.08,0.28,12000,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1885,"change":199,"percent_change":199,"volume":1887,"transactions":9,"vwap":1885},"2025-08-20",14.04,14.1,2300,{"date":1889,"open":1890,"high":1890,"low":1885,"close":1885,"change":1647,"percent_change":395,"volume":1891,"transactions":9,"vwap":1885},"2025-08-19",14.485,9500,{"date":1893,"open":1894,"high":1895,"low":1894,"close":28,"change":1896,"percent_change":1897,"volume":677,"transactions":9,"vwap":28},"2025-08-18",14.06,15.265,0.5,3.52,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-15",14.51,15.085,14.2,-0.59,-3.99,4600,{"date":1907,"open":1878,"high":1908,"low":1867,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-08-14",15.14,14.79,0.59,4.15,10300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1902,"change":1918,"percent_change":1919,"volume":713,"transactions":9,"vwap":1902},"2025-08-13",14.05,14.5,14.03,-0.47,-3.2,{"date":1921,"open":1922,"high":1923,"low":1859,"close":1924,"change":431,"percent_change":1918,"volume":1925,"transactions":9,"vwap":1924},"2025-08-12",14.538,14.73,14.67,6800,{"date":1927,"open":1924,"high":1928,"low":1872,"close":1929,"change":559,"percent_change":1930,"volume":802,"transactions":9,"vwap":1929},"2025-08-11",14.85,14.74,0.48,{"date":1932,"open":1933,"high":1934,"low":1915,"close":1924,"change":493,"percent_change":1106,"volume":1935,"transactions":9,"vwap":1924},"2025-08-08",14.75,15.79,5900,{"date":1937,"open":1938,"high":1939,"low":28,"close":28,"change":1050,"percent_change":1940,"volume":1941,"transactions":9,"vwap":28},"2025-08-07",15.28,15.75,-6.67,10200,{"date":1943,"open":1944,"high":1944,"low":1939,"close":1939,"change":1945,"percent_change":395,"volume":1946,"transactions":9,"vwap":1939},"2025-08-06",16.47,-0.74,2800,{"date":1948,"open":1944,"high":1949,"low":1950,"close":1951,"change":519,"percent_change":1647,"volume":1952,"transactions":9,"vwap":1951},"2025-08-05",16.5,15.6,16.49,18400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-04",17.1,17.5,16.42,16.6,-0.68,-3.94,53800,{"date":1963,"open":1964,"high":1964,"low":1955,"close":1965,"change":890,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-01",17.9,17.28,-3.46,11700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1964,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1964},"2025-07-31",16.01,17.96,15.03,2.61,17.07,122200,{"date":1977,"open":1978,"high":1979,"low":1908,"close":1980,"change":131,"percent_change":1910,"volume":1981,"transactions":9,"vwap":1980},"2025-07-30",15.26,15.81,15.29,21200,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-29",16,15.2,-1.17,-7.15,25500,{"date":1990,"open":177,"high":177,"low":1991,"close":1992,"change":346,"percent_change":1993,"volume":1796,"transactions":9,"vwap":1992},"2025-07-28",16.030001,16.37,-4.6,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":111,"percent_change":1616,"volume":2000,"transactions":9,"vwap":1999},"2025-07-25",16.56,17.76,16.32,17.16,38108,{"date":2002,"open":2003,"high":2004,"low":1950,"close":2005,"change":421,"percent_change":363,"volume":2006,"transactions":9,"vwap":2005},"2025-07-24",16.08,16.68,16.44,32767,{"date":2008,"open":1950,"high":2009,"low":2010,"close":1996,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1996},"2025-07-23",17.040001,15.36,1.68,11.29,53050,{"date":2015,"open":2016,"high":2010,"low":2017,"close":2018,"change":915,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-22",15.24,14.4,14.88,-2.36,107092,{"date":2022,"open":2016,"high":2023,"low":2024,"close":2016,"change":199,"percent_change":199,"volume":2025,"transactions":9,"vwap":2016},"2025-07-21",15.48,15,52458,{"date":2027,"open":2010,"high":2028,"low":2018,"close":2016,"change":934,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2016},"2025-07-18",15.468,0.79,21633,{"date":2032,"open":2023,"high":2033,"low":2034,"close":2034,"change":915,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-17",15.54,15.12,-2.33,43208,{"date":2038,"open":1996,"high":1996,"low":2034,"close":2023,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2023},"2025-07-16",-1.56,-9.15,94833,{"date":2043,"open":2044,"high":2045,"low":2003,"close":2009,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2009},"2025-07-15",16.8,17.64,0.6,3.65,158733,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2005,"change":421,"percent_change":363,"volume":2054,"transactions":9,"vwap":2005},"2025-07-14",16.92,17.124,15.96,76317,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1996,"change":421,"percent_change":363,"volume":2060,"transactions":9,"vwap":1996},"2025-07-11",16.656,16.824,16.2,3358,{"date":2062,"open":2063,"high":2044,"low":2063,"close":2004,"change":2046,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2004},"2025-07-10",15.84,3.73,1433,{"date":2067,"open":1998,"high":2068,"low":2069,"close":2003,"change":915,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2003},"2025-07-09",16.536,15.72,-2.19,17142,{"date":2073,"open":1998,"high":2009,"low":2059,"close":2005,"change":762,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2005},"2025-07-08",1.48,4967,{"date":2077,"open":2059,"high":2078,"low":2003,"close":2059,"change":762,"percent_change":327,"volume":2079,"transactions":9,"vwap":2059},"2025-07-07",16.776,8050,{"date":2081,"open":2069,"high":2082,"low":2069,"close":2053,"change":762,"percent_change":1711,"volume":2083,"transactions":9,"vwap":2053},"2025-07-03",16.068001,675,{"date":2085,"open":2053,"high":2086,"low":2069,"close":2069,"change":421,"percent_change":822,"volume":2087,"transactions":9,"vwap":2069},"2025-07-02",16.26,3233,{"date":2089,"open":2059,"high":2059,"low":2063,"close":2063,"change":88,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2063},"2025-07-01",-1.49,2550,{"date":2093,"open":1998,"high":2094,"low":2095,"close":2003,"change":88,"percent_change":676,"volume":2096,"transactions":9,"vwap":2003},"2025-06-30",16.38,15.984,1083,{"date":2098,"open":2053,"high":1998,"low":2053,"close":1998,"change":762,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1998},"2025-06-27",1.49,2750,{"date":2102,"open":2053,"high":1998,"low":2063,"close":2003,"change":199,"percent_change":199,"volume":2103,"transactions":9,"vwap":2003},"2025-06-26",1700,{"date":2105,"open":1998,"high":1998,"low":2069,"close":2003,"change":915,"percent_change":2070,"volume":2106,"transactions":9,"vwap":2003},"2025-06-25",7350,{"date":2108,"open":2003,"high":1996,"low":2053,"close":2005,"change":618,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2005},"2025-06-24",2.24,2817,{"date":2112,"open":2005,"high":2005,"low":2053,"close":2003,"change":88,"percent_change":676,"volume":2113,"transactions":9,"vwap":2003},"2025-06-23",6483,{"date":2115,"open":2005,"high":2005,"low":2116,"close":1998,"change":421,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1998},"2025-06-20",16.272,-0.73,2275,{"date":2120,"open":2059,"high":1996,"low":2059,"close":2005,"change":934,"percent_change":2121,"volume":1845,"transactions":9,"vwap":2005},"2025-06-18",0.74,{"date":2123,"open":2044,"high":2051,"low":2059,"close":1998,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1998},"2025-06-17",-0.6,-3.55,6633,{"date":2128,"open":2059,"high":2129,"low":2059,"close":2051,"change":111,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2051},"2025-06-16",17.484,4.44,10942,{"date":2133,"open":2059,"high":1996,"low":2059,"close":2059,"change":88,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2059},"2025-06-13",-1.46,5917,{"date":2137,"open":2051,"high":1965,"low":2059,"close":2005,"change":915,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2005},"2025-06-12",-2.14,7433,{"date":2141,"open":2142,"high":2143,"low":2044,"close":2044,"change":2124,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2044},"2025-06-11",17.4,17.508,-3.45,4392,{"date":2147,"open":2045,"high":2045,"low":1965,"close":2142,"change":88,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2142},"2025-06-10",-1.36,1575,{"date":2151,"open":2152,"high":177,"low":2009,"close":2045,"change":2046,"percent_change":1897,"volume":2153,"transactions":9,"vwap":2045},"2025-06-09",17.88,9575,{"date":2155,"open":2053,"high":1999,"low":2053,"close":2009,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2009},"2025-06-06",1.44,9.23,17775,{"date":2160,"open":2003,"high":2059,"low":1950,"close":1950,"change":1681,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1950},"2025-06-05",-2.99,2483,{"date":2164,"open":1996,"high":2165,"low":1950,"close":2003,"change":421,"percent_change":1945,"volume":2166,"transactions":9,"vwap":2003},"2025-06-04",16.572,6192,{"date":2168,"open":2003,"high":2044,"low":2069,"close":2059,"change":2169,"percent_change":526,"volume":2170,"transactions":9,"vwap":2059},"2025-06-03",0.84,19608,{"date":2172,"open":2017,"high":1950,"low":1885,"close":2010,"change":1440,"percent_change":1641,"volume":2173,"transactions":9,"vwap":2010},"2025-06-02",12233,{"date":2175,"open":1885,"high":2017,"low":2176,"close":2177,"change":934,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-30",13.92,14.28,0.85,2492,{"date":2181,"open":2176,"high":1866,"low":1879,"close":2182,"change":618,"percent_change":1973,"volume":2183,"transactions":9,"vwap":2182},"2025-05-29",14.16,5950,{"date":2185,"open":2176,"high":2177,"low":2186,"close":1879,"change":1501,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1879},"2025-05-28",13.56,-2.13,11808,{"date":2190,"open":2186,"high":2017,"low":2191,"close":1886,"change":1457,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1886},"2025-05-27",13.2,3.07,19517,{"date":2195,"open":2176,"high":2182,"low":2196,"close":1849,"change":421,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1849},"2025-05-23",13.44,-0.87,3567,{"date":2200,"open":2176,"high":1885,"low":2186,"close":1879,"change":199,"percent_change":199,"volume":1338,"transactions":9,"vwap":1879},"2025-05-22",{"date":2202,"open":2176,"high":2017,"low":2196,"close":1879,"change":762,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1879},"2025-05-21",1.77,5417,{"date":2206,"open":2176,"high":2177,"low":2207,"close":2186,"change":762,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2186},"2025-05-20",13.32,1.8,17917,{"date":2211,"open":2191,"high":2212,"low":2213,"close":2207,"change":199,"percent_change":199,"volume":2214,"transactions":9,"vwap":2207},"2025-05-19",13.824,12.876,6775,{"date":2216,"open":2217,"high":1849,"low":2218,"close":2207,"change":934,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2207},"2025-05-16",13.08,12.72,0.91,7942,{"date":2222,"open":2223,"high":2196,"low":2218,"close":2191,"change":762,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2191},"2025-05-15",12.96,1.85,2783,{"date":2227,"open":1849,"high":2228,"low":2229,"close":2223,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2223},"2025-05-14",14.64,12.48,-0.96,-6.9,14892,{"date":2234,"open":1885,"high":2235,"low":2217,"close":2176,"change":762,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2176},"2025-05-13",14.484,1.75,5983,{"date":2239,"open":1849,"high":2240,"low":2241,"close":1849,"change":934,"percent_change":162,"volume":2242,"transactions":9,"vwap":1849},"2025-05-12",14.904,13.5,3108,{"date":2244,"open":2223,"high":2245,"low":2218,"close":2186,"change":2046,"percent_change":205,"volume":2246,"transactions":9,"vwap":2186},"2025-05-09",13.86,5325,{"date":2248,"open":2223,"high":2249,"low":2250,"close":2223,"change":421,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2223},"2025-05-08",13.632,12.84,-0.92,11425,{"date":2254,"open":1849,"high":1885,"low":2217,"close":2217,"change":915,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2217},"2025-05-07",-2.68,18267,{"date":2258,"open":2182,"high":2259,"low":2191,"close":2196,"change":1803,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2196},"2025-05-06",14.376,-7.44,21667,{"date":2263,"open":2024,"high":2264,"low":2182,"close":2265,"change":1681,"percent_change":1919,"volume":2266,"transactions":9,"vwap":2265},"2025-05-05",15.444,14.52,6383,{"date":2268,"open":2018,"high":2269,"low":2270,"close":2024,"change":618,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2024},"2025-05-02",15.348,14.76,2.46,3625,{"date":2274,"open":2034,"high":2023,"low":2228,"close":2228,"change":2124,"percent_change":1960,"volume":2275,"transactions":9,"vwap":2228},"2025-05-01",10250,{"date":2277,"open":2063,"high":2278,"low":2024,"close":2016,"change":915,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2016},"2025-04-30",16.296,-2.31,9458,{"date":2282,"open":2023,"high":2063,"low":2283,"close":1950,"change":618,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1950},"2025-04-29",15.312,2.36,2575,{"date":2287,"open":2270,"high":1998,"low":2270,"close":2016,"change":2288,"percent_change":1128,"volume":2289,"transactions":9,"vwap":2016},"2025-04-28",0.96,12533,{"date":2291,"open":2017,"high":2292,"low":2182,"close":2177,"change":88,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2177},"2025-04-25",14.892,-1.65,8417,{"date":2296,"open":28,"high":2297,"low":2176,"close":2265,"change":199,"percent_change":199,"volume":2298,"transactions":9,"vwap":2265},"2025-04-24",15.036,5017,{"date":181,"open":2265,"high":2300,"low":1879,"close":2265,"change":199,"percent_change":199,"volume":2301,"transactions":9,"vwap":2265},15.204,5083]