[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INGN":3,"homepage-market-summary":29,"stock-historical-INGN":171},{"ticker":4,"date":5,"profile":6,"quote":14},"INGN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Inogen Inc","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Inogen Inc is a medical technology business that focuses on respiratory health. It develops, manufactures, and markets respiratory health products, including portable oxygen concentrators, or POCs, used to deliver supplemental long-term oxygen therapy to patients suffering from chronic respiratory conditions and the Simeox product for airway clearance treatment. In addition, it has started distributing the Inogen Voxi 5 stationary oxygen concentrator as well as the Aurora continuous positive airway pressure, or CPAP, masks in the United States. The company derives revenues from customers through the development, manufacturing, marketing, sales, and rental of respiratory products.","753","Beverly, MA",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.98,5.54,6.155,5.27,0.71,13.47,1104869.603205,9777,5.9865,287.79001,4.13,262418.70143370685,0.7,3176,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},9.13,5.045,253995,92708295.753453,-11.28,"2025-04-21",[183,184,193,204,214,224,235,244,253,262,268,278,286,294,303,312,321,328,336,344,353,360,366,375,384,393,403,410,418,426,434,443,452,459,469,476,482,491,500,510,519,528,538,548,557,567,575,583,591,601,610,617,623,629,636,642,649,655,661,665,670,674,680,687,693,699,706,711,717,722,728,732,736,741,747,751,756,762,768,774,779,785,790,795,801,806,811,816,820,825,830,834,840,843,849,855,860,866,870,876,881,888,895,902,910,915,920,926,932,938,944,948,955,960,966,971,978,984,991,995,1000,1005,1009,1013,1018,1022,1026,1032,1036,1040,1046,1050,1054,1058,1063,1068,1073,1080,1084,1088,1093,1097,1100,1104,1108,1112,1116,1121,1125,1131,1137,1141,1146,1151,1156,1161,1166,1170,1176,1181,1186,1190,1195,1199,1203,1207,1213,1218,1222,1226,1231,1236,1240,1243,1249,1253,1256,1260,1264,1267,1272,1276,1282,1289,1296,1302,1306,1308,1314,1317,1320,1323,1326,1329,1334,1339,1343,1348,1350,1353,1358,1363,1366,1370,1374,1379,1384,1387,1391,1395,1398,1401,1405,1409,1413,1417,1422,1426,1430,1434,1437,1441,1444,1448,1452,1456,1462,1470,1477,1483,1489,1497,1503,1510,1517,1523,1530,1536,1544,1550,1558,1565,1572,1579,1587,1593,1598,1603,1608,1613,1620,1624,1629,1635,1639,1643,1647,1652,1658,1663,1667,1672,1677,1680,1683,1686,1691,1695,1699,1705,1708,1714,1720,1725,1731,1736,1740,1747,1753,1760,1766,1772,1778,1784,1790,1794,1800,1806,1810,1814,1820,1824,1827,1830,1834,1838,1841,1845,1848,1851,1856,1859,1863,1867,1871,1875,1878,1882,1886,1890,1897,1904,1908,1913,1918,1922,1927,1931,1937,1942,1945,1948,1952,1956,1960,1965,1969,1973,1976,1981,1985,1988,1992,1996,2001,2005,2011,2016,2019,2024,2028,2031,2035,2040,2044,2048,2052,2055,2060,2063,2068,2072,2077,2081,2085,2088,2093,2097,2101,2104,2107,2111,2116,2120,2123],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",5.39,5.265,-0.1,-1.86,267486.079185,3222,5.319,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",5.44,5.45,5.32,5.37,-0.07,-1.29,231991.481916,2850,5.3729,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",5.36,5.5,5.33,0.08,1.49,301882.603864,4227,5.4142,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",5.25,5.395,5.2,0.13,2.49,615379.864688,5307,5.2729,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",5.1,5.29,5.05,5.23,0.14,2.75,433638.368141,4366,5.1995,{"date":236,"open":237,"high":227,"low":177,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",5.22,5.09,-0.14,-2.68,530331.630291,6814,5.1182,{"date":245,"open":246,"high":247,"low":248,"close":229,"change":219,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",5.14,5.295,5.105,2.55,439407.691603,4843,5.188,{"date":254,"open":255,"high":255,"low":256,"close":226,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",5.18,5.075,-0.04,-0.78,350216.708761,4073,5.1071,{"date":263,"open":226,"high":255,"low":238,"close":246,"change":264,"percent_change":37,"volume":265,"transactions":266,"vwap":267},"2026-09-18",0.01,438993.944212,3647,5.1321,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",5.17,5.205,5.055,5.13,0,442723.588641,4835,5.1234,{"date":279,"open":280,"high":18,"low":281,"close":273,"change":199,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",5.19,5.095,-1.35,442136.073246,4240,5.152,{"date":287,"open":229,"high":288,"low":289,"close":218,"change":115,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",5.26,5.16,-0.57,390696.238401,5222,5.2073,{"date":295,"open":296,"high":297,"low":229,"close":229,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",5.3,5.42,-0.08,-1.51,311006.164324,4432,5.2777,{"date":304,"open":237,"high":305,"low":306,"close":307,"change":219,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",5.35,5.185,5.31,2.51,248877.7449,3943,5.2918,{"date":313,"open":229,"high":314,"low":315,"close":255,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",5.2577,5.155,-0.09,-1.71,243426.320332,3634,5.1878,{"date":322,"open":280,"high":296,"low":323,"close":18,"change":52,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",5.1801,0.76,203759.068714,4143,5.2595,{"date":329,"open":330,"high":16,"low":218,"close":229,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",5.48,-0.19,-3.51,316466.16907,5625,5.2552,{"date":337,"open":338,"high":339,"low":198,"close":297,"change":115,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",5.4,5.47,-0.55,216624.766941,3618,5.4351,{"date":345,"open":346,"high":207,"low":347,"close":196,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",5.41,5.2933,0.06,1.11,272904.895253,3918,5.406,{"date":354,"open":355,"high":339,"low":355,"close":186,"change":348,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",5.34,1.13,249421.730133,3648,5.3896,{"date":361,"open":305,"high":196,"low":197,"close":208,"change":257,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",-0.74,247036.54215,3224,5.3651,{"date":367,"open":368,"high":369,"low":208,"close":198,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",5.46,5.49,-0.13,-2.36,306551.153832,4527,5.3738,{"date":376,"open":377,"high":378,"low":368,"close":207,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",5.53,5.66,-0.01,-0.18,200198.056333,3534,5.5014,{"date":385,"open":207,"high":386,"low":207,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",5.6,5.51,-0.05,-0.9,197514.159445,3079,5.5346,{"date":394,"open":387,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",5.585,5.4533,5.56,0.02,0.36,230851.662321,3261,5.5338,{"date":404,"open":387,"high":405,"low":330,"close":16,"change":52,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",5.59,0.73,166314.635672,3185,5.5387,{"date":411,"open":412,"high":378,"low":207,"close":207,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",5.62,-0.11,-1.96,333491.683378,5091,5.5519,{"date":419,"open":420,"high":378,"low":421,"close":422,"change":264,"percent_change":156,"volume":423,"transactions":424,"vwap":425},"2026-08-21",5.64,5.605,5.61,140353.706019,2493,5.6304,{"date":427,"open":428,"high":429,"low":405,"close":386,"change":298,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",5.65,5.7056,-1.41,207307.748712,3615,5.6228,{"date":435,"open":420,"high":436,"low":437,"close":438,"change":209,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",5.75,5.63,5.68,1.43,212606.36567,2878,5.6876,{"date":444,"open":445,"high":446,"low":447,"close":386,"change":413,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",5.7,5.755,5.57,-1.93,242585.930432,4592,5.6185,{"date":453,"open":454,"high":455,"low":437,"close":454,"change":257,"percent_change":93,"volume":456,"transactions":457,"vwap":458},"2026-08-17",5.71,5.81,265961.894826,3748,5.7011,{"date":460,"open":461,"high":462,"low":463,"close":436,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",5.8,5.82,5.72,-0.06,-1.03,193462.699754,3172,5.7591,{"date":470,"open":471,"high":472,"low":461,"close":455,"change":274,"percent_change":274,"volume":473,"transactions":474,"vwap":475},"2026-08-13",5.84,5.9,155339.588186,2646,5.8405,{"date":477,"open":472,"high":472,"low":461,"close":455,"change":316,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",-1.53,239114.92781,4229,5.8344,{"date":483,"open":484,"high":484,"low":485,"close":472,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",6.278,5.86,-0.12,-1.99,334483.628813,5904,5.9349,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":115,"percent_change":497,"volume":498,"transactions":489,"vwap":499},"2026-08-10",6.05,6.29,5.9502,6.02,-0.5,280146.407069,6.1193,{"date":501,"open":502,"high":503,"low":504,"close":493,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",5.895,6.26,5.6131,-0.44,-6.78,598994.605054,8359,5.9619,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":199,"percent_change":516,"volume":517,"transactions":284,"vwap":518},"2026-08-06",6.61,6.715,6.45,6.49,-1.07,252988.013091,6.5542,{"date":520,"open":521,"high":521,"low":515,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",6.93,6.56,-0.36,-5.2,268412.065401,4918,6.5736,{"date":529,"open":530,"high":521,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",6.7,6.69,6.92,0.21,3.13,307445.38702,4680,6.8538,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",6.5,6.87,6.71,0.26,4.03,264236.413029,4590,6.7074,{"date":549,"open":550,"high":551,"low":552,"close":514,"change":165,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",6.4,6.46,6.12,0.47,280350.813787,5098,6.3562,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":379,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",6.39,6.51,6.3899,6.42,-0.16,124514.709934,2748,6.4278,{"date":568,"open":569,"high":560,"low":569,"close":570,"change":264,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",6.38,6.43,0.16,147419.458528,3614,6.4504,{"date":576,"open":577,"high":578,"low":577,"close":562,"change":105,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",6.33,6.5477,1.74,134667.043023,3527,6.4364,{"date":584,"open":585,"high":514,"low":585,"close":586,"change":571,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",6.24,6.31,2.6,191644.282088,3941,6.3647,{"date":592,"open":569,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",6.4385,6.13,6.15,-0.17,-2.69,232662.651406,4379,6.2123,{"date":602,"open":550,"high":603,"low":604,"close":605,"change":331,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",6.54,6.315,6.32,-2.92,308549.167758,4537,6.4064,{"date":611,"open":540,"high":612,"low":604,"close":560,"change":209,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",6.55,1.24,216344.829932,4679,6.4644,{"date":618,"open":619,"high":620,"low":577,"close":570,"change":165,"percent_change":553,"volume":621,"transactions":364,"vwap":622},"2026-07-21",6.36,6.6089,146278.4592,6.4113,{"date":624,"open":603,"high":522,"low":585,"close":550,"change":596,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",-2.59,266826.327959,4992,6.3523,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":316,"percent_change":282,"volume":635,"transactions":9,"vwap":634},"2026-07-17",6.6,6.66,6.535,6.57,134900,{"date":637,"open":638,"high":531,"low":638,"close":632,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":632},"2026-07-16",6.44,0.25,3.9,247500,{"date":643,"open":586,"high":644,"low":645,"close":646,"change":209,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-15",6.48,6.27,6.41,1.26,223600,{"date":650,"open":603,"high":612,"low":651,"close":577,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":577},"2026-07-14",6.25,-0.21,-3.21,221200,{"date":656,"open":657,"high":658,"low":659,"close":603,"change":274,"percent_change":274,"volume":660,"transactions":9,"vwap":603},"2026-07-13",6.52,6.8,6.508,272300,{"date":662,"open":540,"high":634,"low":550,"close":603,"change":264,"percent_change":663,"volume":664,"transactions":9,"vwap":603},"2026-07-10",0.15,155500,{"date":666,"open":514,"high":612,"low":559,"close":667,"change":52,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-09",6.53,0.62,123400,{"date":671,"open":644,"high":667,"low":494,"close":515,"change":388,"percent_change":672,"volume":673,"transactions":9,"vwap":515},"2026-07-08",-0.76,231700,{"date":675,"open":676,"high":677,"low":560,"close":603,"change":370,"percent_change":678,"volume":679,"transactions":9,"vwap":603},"2026-07-07",6.67,6.78,-1.95,166500,{"date":681,"open":682,"high":683,"low":603,"close":676,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":676},"2026-07-06",6.58,6.74,0.07,1.06,157700,{"date":688,"open":689,"high":658,"low":690,"close":631,"change":388,"percent_change":691,"volume":692,"transactions":9,"vwap":631},"2026-07-02",6.63,6.425,-0.75,217400,{"date":694,"open":551,"high":542,"low":550,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-01",6.65,0.2,3.1,264400,{"date":700,"open":701,"high":702,"low":559,"close":514,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":514},"2026-06-30",6.9,6.91,-0.48,-6.93,300000,{"date":707,"open":708,"high":709,"low":702,"close":521,"change":379,"percent_change":239,"volume":710,"transactions":9,"vwap":521},"2026-06-29",6.94,7.08,156000,{"date":712,"open":713,"high":714,"low":683,"close":708,"change":571,"percent_change":715,"volume":716,"transactions":9,"vwap":708},"2026-06-26",6.79,6.98,2.36,631600,{"date":718,"open":719,"high":532,"low":719,"close":677,"change":398,"percent_change":720,"volume":721,"transactions":9,"vwap":677},"2026-06-25",6.76,0.3,178300,{"date":723,"open":603,"high":724,"low":603,"close":719,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":719},"2026-06-24",6.84,0.22,3.36,211300,{"date":729,"open":550,"high":612,"low":569,"close":603,"change":105,"percent_change":730,"volume":731,"transactions":9,"vwap":603},"2026-06-23",1.71,229700,{"date":733,"open":550,"high":734,"low":645,"close":570,"change":398,"percent_change":45,"volume":735,"transactions":9,"vwap":570},"2026-06-22",6.59,260500,{"date":737,"open":562,"high":738,"low":577,"close":646,"change":52,"percent_change":739,"volume":740,"transactions":9,"vwap":646},"2026-06-18",6.47,0.63,353000,{"date":742,"open":569,"high":743,"low":619,"close":744,"change":257,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-17",6.585,6.37,-0.62,238400,{"date":748,"open":644,"high":644,"low":494,"close":646,"change":388,"percent_change":749,"volume":750,"transactions":9,"vwap":646},"2026-06-16",-0.77,259300,{"date":752,"open":514,"high":753,"low":562,"close":551,"change":348,"percent_change":754,"volume":755,"transactions":9,"vwap":551},"2026-06-15",6.515,0.94,173100,{"date":757,"open":577,"high":758,"low":645,"close":550,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":550},"2026-06-12",6.415,0.1,1.59,148400,{"date":763,"open":631,"high":695,"low":645,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-11",6.3,-0.29,-4.4,308400,{"date":769,"open":770,"high":689,"low":577,"close":734,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":734},"2026-06-10",6.35,0.24,3.78,322000,{"date":775,"open":552,"high":638,"low":552,"close":770,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":770},"2026-06-09",0.29,4.79,529600,{"date":780,"open":540,"high":540,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-08",6.06,-0.35,-5.46,313100,{"date":786,"open":770,"high":787,"low":770,"close":646,"change":759,"percent_change":788,"volume":789,"transactions":9,"vwap":646},"2026-06-05",6.575,1.58,467000,{"date":791,"open":496,"high":515,"low":496,"close":586,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":586},"2026-06-04",0.33,5.52,464500,{"date":796,"open":797,"high":651,"low":798,"close":15,"change":413,"percent_change":799,"volume":800,"transactions":9,"vwap":15},"2026-06-03",6.11,5.875,-1.81,438300,{"date":802,"open":493,"high":595,"low":803,"close":804,"change":274,"percent_change":274,"volume":805,"transactions":9,"vwap":804},"2026-06-02",6.01,6.09,542200,{"date":807,"open":570,"high":515,"low":781,"close":804,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":804},"2026-06-01",-0.4,-6.16,609700,{"date":812,"open":612,"high":813,"low":814,"close":515,"change":388,"percent_change":672,"volume":815,"transactions":9,"vwap":515},"2026-05-29",6.64,6.405,351200,{"date":817,"open":676,"high":676,"low":540,"close":603,"change":257,"percent_change":818,"volume":819,"transactions":9,"vwap":603},"2026-05-28",-0.61,215700,{"date":821,"open":822,"high":823,"low":514,"close":682,"change":274,"percent_change":274,"volume":824,"transactions":9,"vwap":682},"2026-05-27",6.62,6.72,437300,{"date":826,"open":646,"high":632,"low":827,"close":682,"change":156,"percent_change":828,"volume":829,"transactions":9,"vwap":682},"2026-05-26",6.365,2.81,311500,{"date":831,"open":514,"high":832,"low":833,"close":550,"change":379,"percent_change":563,"volume":692,"transactions":9,"vwap":550},"2026-05-22",6.505,6.34,{"date":835,"open":577,"high":836,"low":837,"close":646,"change":684,"percent_change":838,"volume":839,"transactions":9,"vwap":646},"2026-05-21",6.435,6.17,1.1,365900,{"date":841,"open":570,"high":638,"low":585,"close":833,"change":413,"percent_change":317,"volume":842,"transactions":9,"vwap":833},"2026-05-20",456900,{"date":844,"open":651,"high":845,"low":846,"close":514,"change":663,"percent_change":847,"volume":848,"transactions":9,"vwap":514},"2026-05-19",6.465,6.19,2.38,397100,{"date":850,"open":619,"high":851,"low":852,"close":764,"change":298,"percent_change":853,"volume":854,"transactions":9,"vwap":764},"2026-05-18",6.538,6.28,-1.25,325900,{"date":856,"open":542,"high":542,"low":764,"close":569,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":569},"2026-05-15",-0.42,-6.18,293400,{"date":861,"open":862,"high":863,"low":530,"close":658,"change":379,"percent_change":864,"volume":865,"transactions":9,"vwap":658},"2026-05-14",6.83,7.06,-0.15,252800,{"date":867,"open":813,"high":532,"low":634,"close":868,"change":219,"percent_change":125,"volume":869,"transactions":9,"vwap":868},"2026-05-13",6.81,292400,{"date":871,"open":632,"high":872,"low":514,"close":873,"change":348,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-12",6.85,6.68,0.91,474500,{"date":877,"open":878,"high":878,"low":744,"close":822,"change":808,"percent_change":879,"volume":880,"transactions":9,"vwap":822},"2026-05-11",6.95,-5.7,815600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":596,"percent_change":371,"volume":887,"transactions":9,"vwap":886},"2026-05-08",7.17,7.43,6.597,7.02,819900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":209,"percent_change":356,"volume":894,"transactions":9,"vwap":893},"2026-05-07",7.13,7.425,7.092,7.19,448500,{"date":896,"open":897,"high":898,"low":701,"close":899,"change":348,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-06",7.09,7.165,7.11,0.85,268700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":209,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-05",6.97,7.16,6.89,7.05,1.15,249700,{"date":911,"open":521,"high":912,"low":913,"close":904,"change":379,"percent_change":239,"volume":914,"transactions":9,"vwap":904},"2026-05-04",7.025,6.755,197600,{"date":916,"open":899,"high":917,"low":708,"close":714,"change":370,"percent_change":918,"volume":919,"transactions":9,"vwap":714},"2026-05-01",7.12,-1.83,175500,{"date":921,"open":904,"high":922,"low":923,"close":899,"change":105,"percent_change":924,"volume":925,"transactions":9,"vwap":899},"2026-04-30",7.14,6.846,1.57,217100,{"date":927,"open":928,"high":928,"low":724,"close":929,"change":782,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-29",7.35,7,-4.76,406300,{"date":933,"open":934,"high":935,"low":934,"close":928,"change":759,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-04-28",7.24,7.67,1.38,558600,{"date":939,"open":907,"high":940,"low":907,"close":941,"change":696,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-27",7.32,7.25,2.84,255100,{"date":945,"open":878,"high":890,"low":878,"close":907,"change":348,"percent_change":946,"volume":947,"transactions":9,"vwap":907},"2026-04-24",0.86,261100,{"date":949,"open":883,"high":950,"low":951,"close":952,"change":563,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-23",7.38,6.732,6.99,-2.24,201200,{"date":956,"open":952,"high":883,"low":952,"close":957,"change":37,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-22",7.15,2.73,265600,{"date":961,"open":878,"high":962,"low":963,"close":964,"change":264,"percent_change":230,"volume":965,"transactions":9,"vwap":964},"2026-04-21",7.07,6.77,6.96,272100,{"date":967,"open":530,"high":968,"low":530,"close":878,"change":219,"percent_change":969,"volume":970,"transactions":9,"vwap":878},"2026-04-20",7.1,1.91,231500,{"date":972,"open":813,"high":532,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-17",6.619,6.82,0.23,3.49,276300,{"date":979,"open":980,"high":631,"low":981,"close":734,"change":982,"percent_change":494,"volume":983,"transactions":9,"vwap":734},"2026-04-16",6.21,6.125,0.39,553700,{"date":985,"open":577,"high":986,"low":987,"close":988,"change":239,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-15",6.475,6.18,6.2,-2.21,197100,{"date":992,"open":515,"high":993,"low":605,"close":833,"change":413,"percent_change":317,"volume":994,"transactions":9,"vwap":833},"2026-04-14",6.635,210500,{"date":996,"open":577,"high":612,"low":605,"close":514,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":514},"2026-04-13",0.12,1.9,610800,{"date":1001,"open":530,"high":719,"low":1002,"close":577,"change":120,"percent_change":1003,"volume":1004,"transactions":9,"vwap":577},"2026-04-10",6.285,-4.95,313600,{"date":1006,"open":813,"high":1007,"low":577,"close":632,"change":379,"percent_change":864,"volume":1008,"transactions":9,"vwap":632},"2026-04-09",6.684,274600,{"date":1010,"open":521,"high":929,"low":632,"close":676,"change":370,"percent_change":1011,"volume":1012,"transactions":9,"vwap":676},"2026-04-08",-1.91,191200,{"date":1014,"open":540,"high":868,"low":1015,"close":658,"change":1016,"percent_change":532,"volume":1017,"transactions":9,"vwap":658},"2026-04-07",6.355,0.44,622600,{"date":1019,"open":987,"high":540,"low":17,"close":619,"change":663,"percent_change":1020,"volume":1021,"transactions":9,"vwap":619},"2026-04-06",2.42,258200,{"date":1023,"open":987,"high":833,"low":493,"close":980,"change":464,"percent_change":1024,"volume":1025,"transactions":9,"vwap":980},"2026-04-02",-0.96,133700,{"date":1027,"open":1028,"high":569,"low":1028,"close":645,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":645},"2026-04-01",6.23,0.09,1.46,153300,{"date":1033,"open":797,"high":503,"low":1034,"close":987,"change":684,"percent_change":908,"volume":1035,"transactions":9,"vwap":987},"2026-03-31",5.855,248500,{"date":1037,"open":988,"high":577,"low":1038,"close":797,"change":298,"percent_change":200,"volume":1039,"transactions":9,"vwap":797},"2026-03-30",6.04,189500,{"date":1041,"open":551,"high":512,"low":1042,"close":846,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":846},"2026-03-27",6.185,-0.31,-4.77,169000,{"date":1047,"open":619,"high":632,"low":619,"close":540,"change":209,"percent_change":1048,"volume":1049,"transactions":9,"vwap":540},"2026-03-26",1.25,180900,{"date":1051,"open":569,"high":986,"low":1052,"close":562,"change":759,"percent_change":788,"volume":1053,"transactions":9,"vwap":562},"2026-03-25",6.295,135200,{"date":1055,"open":569,"high":646,"low":988,"close":605,"change":370,"percent_change":1056,"volume":1057,"transactions":9,"vwap":605},"2026-03-24",-2.02,196200,{"date":1059,"open":846,"high":667,"low":781,"close":514,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":514},"2026-03-23",0.35,5.74,291500,{"date":1064,"open":837,"high":837,"low":496,"close":1065,"change":464,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-20",6.1,-0.97,290700,{"date":1069,"open":804,"high":980,"low":804,"close":1070,"change":165,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-19",6.16,0.49,146700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":594,"change":199,"percent_change":1078,"volume":1079,"transactions":9,"vwap":594},"2026-03-18",6.14,6.22,6.07,-1.13,180600,{"date":1081,"open":1075,"high":619,"low":1075,"close":988,"change":684,"percent_change":1082,"volume":1083,"transactions":9,"vwap":988},"2026-03-17",1.14,238200,{"date":1085,"open":781,"high":645,"low":496,"close":594,"change":684,"percent_change":1086,"volume":1087,"transactions":9,"vwap":594},"2026-03-16",1.16,203700,{"date":1089,"open":797,"high":988,"low":1090,"close":781,"change":257,"percent_change":1091,"volume":1092,"transactions":9,"vwap":781},"2026-03-13",6,-0.66,179500,{"date":1094,"open":1075,"high":1028,"low":1077,"close":1065,"change":370,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1065},"2026-03-12",-2.09,239800,{"date":1098,"open":846,"high":744,"low":595,"close":1028,"change":264,"percent_change":571,"volume":1099,"transactions":9,"vwap":1028},"2026-03-11",194300,{"date":1101,"open":833,"high":550,"low":552,"close":1076,"change":239,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1076},"2026-03-10",-2.2,209300,{"date":1105,"open":744,"high":514,"low":1075,"close":619,"change":413,"percent_change":1106,"volume":1107,"transactions":9,"vwap":619},"2026-03-09",-1.7,280500,{"date":1109,"open":646,"high":823,"low":559,"close":738,"change":298,"percent_change":1110,"volume":1111,"transactions":9,"vwap":738},"2026-03-06",-1.22,338100,{"date":1113,"open":852,"high":512,"low":651,"close":612,"change":771,"percent_change":1114,"volume":1115,"transactions":9,"vwap":612},"2026-03-05",3.8,732300,{"date":1117,"open":764,"high":514,"low":1118,"close":586,"change":759,"percent_change":1119,"volume":1120,"transactions":9,"vwap":586},"2026-03-04",6.218,1.61,300800,{"date":1122,"open":496,"high":1123,"low":496,"close":980,"change":165,"percent_change":1071,"volume":1124,"transactions":9,"vwap":980},"2026-03-03",6.335,420100,{"date":1126,"open":1127,"high":1076,"low":1128,"close":987,"change":209,"percent_change":1129,"volume":1130,"transactions":9,"vwap":987},"2026-03-02",5.99,5.89,1.31,378600,{"date":1132,"open":559,"high":551,"low":1133,"close":1065,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1065},"2026-02-27",5.985,-0.34,-5.28,402500,{"date":1138,"open":1090,"high":551,"low":471,"close":638,"change":1139,"percent_change":957,"volume":1140,"transactions":9,"vwap":638},"2026-02-26",0.43,475200,{"date":1142,"open":339,"high":980,"low":355,"close":803,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":803},"2026-02-25",0.17,2.91,1080800,{"date":1147,"open":438,"high":1148,"low":420,"close":471,"change":571,"percent_change":1149,"volume":1150,"transactions":9,"vwap":471},"2026-02-24",5.95,2.82,1060600,{"date":1152,"open":1153,"high":461,"low":386,"close":438,"change":413,"percent_change":1154,"volume":1155,"transactions":9,"vwap":438},"2026-02-23",5.77,-1.9,181900,{"date":1157,"open":461,"high":472,"low":1061,"close":1158,"change":257,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-20",5.79,-0.69,175600,{"date":1162,"open":471,"high":1163,"low":463,"close":1164,"change":274,"percent_change":274,"volume":1165,"transactions":9,"vwap":1164},"2026-02-19",5.865,5.83,218900,{"date":1167,"open":454,"high":471,"low":445,"close":1164,"change":230,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1164},"2026-02-18",2.46,165200,{"date":1171,"open":1172,"high":462,"low":1173,"close":1174,"change":199,"percent_change":1110,"volume":1175,"transactions":9,"vwap":1174},"2026-02-17",5.76,5.675,5.69,140100,{"date":1177,"open":455,"high":1178,"low":438,"close":1172,"change":115,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1172},"2026-02-13",6.0019999,-0.52,223200,{"date":1182,"open":1028,"high":503,"low":1183,"close":1158,"change":1134,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1158},"2026-02-12",5.78,-5.55,298100,{"date":1187,"open":1183,"high":1070,"low":377,"close":594,"change":1188,"percent_change":512,"volume":1189,"transactions":9,"vwap":594},"2026-02-11",0.38,618600,{"date":1191,"open":386,"high":472,"low":1192,"close":436,"change":571,"percent_change":1193,"volume":1194,"transactions":9,"vwap":436},"2026-02-10",5.55,2.86,293300,{"date":1196,"open":437,"high":436,"low":330,"close":405,"change":199,"percent_change":1197,"volume":1198,"transactions":9,"vwap":405},"2026-02-09",-1.24,214100,{"date":1200,"open":454,"high":1201,"low":412,"close":378,"change":274,"percent_change":274,"volume":1202,"transactions":9,"vwap":378},"2026-02-06",5.775,337300,{"date":1204,"open":1158,"high":1164,"low":412,"close":378,"change":380,"percent_change":1205,"volume":1206,"transactions":9,"vwap":378},"2026-02-05",-3.08,266100,{"date":1208,"open":1209,"high":1210,"low":461,"close":471,"change":413,"percent_change":1211,"volume":1212,"transactions":9,"vwap":471},"2026-02-04",5.92,6.0050001,-1.85,172700,{"date":1214,"open":1127,"high":797,"low":1215,"close":1148,"change":388,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1148},"2026-02-03",5.88,-0.83,115000,{"date":1219,"open":1128,"high":1077,"low":461,"close":1090,"change":759,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1090},"2026-02-02",1.69,150100,{"date":1223,"open":461,"high":1209,"low":1174,"close":472,"change":209,"percent_change":1224,"volume":1225,"transactions":9,"vwap":472},"2026-01-30",1.37,244600,{"date":1227,"open":485,"high":1228,"low":455,"close":462,"change":257,"percent_change":1229,"volume":1230,"transactions":9,"vwap":462},"2026-01-29",5.94,-0.68,207500,{"date":1232,"open":1233,"high":1233,"low":1158,"close":485,"change":115,"percent_change":1234,"volume":1235,"transactions":9,"vwap":485},"2026-01-28",5.91,-0.51,216600,{"date":1237,"open":15,"high":15,"low":1164,"close":1128,"change":486,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1128},"2026-01-27",-2,224600,{"date":1241,"open":781,"high":1076,"low":1090,"close":803,"change":1242,"percent_change":120,"volume":1239,"transactions":9,"vwap":803},"2026-01-26",-0.02,{"date":1244,"open":1028,"high":1245,"low":1246,"close":1246,"change":331,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-23",6.235,6.03,-3.05,257900,{"date":1250,"open":619,"high":738,"low":1251,"close":1076,"change":239,"percent_change":1102,"volume":1252,"transactions":9,"vwap":1076},"2026-01-22",6.215,198800,{"date":1254,"open":585,"high":690,"low":1075,"close":619,"change":663,"percent_change":1020,"volume":1255,"transactions":9,"vwap":619},"2026-01-21",208100,{"date":1257,"open":594,"high":651,"low":797,"close":980,"change":257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":980},"2026-01-20",-0.64,156300,{"date":1261,"open":562,"high":570,"low":1028,"close":651,"change":94,"percent_change":1262,"volume":1263,"transactions":9,"vwap":651},"2026-01-16",-3.1,161500,{"date":1265,"open":540,"high":560,"low":1015,"close":514,"change":388,"percent_change":749,"volume":1266,"transactions":9,"vwap":514},"2026-01-15",128600,{"date":1268,"open":988,"high":603,"low":988,"close":540,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":540},"2026-01-14",0.28,4.5,254500,{"date":1273,"open":1028,"high":1274,"low":988,"close":1076,"change":264,"percent_change":571,"volume":1275,"transactions":9,"vwap":1076},"2026-01-13",6.447,274400,{"date":1277,"open":632,"high":1278,"low":1090,"close":980,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":980},"2026-01-12",6.75,-0.82,-11.66,613000,{"date":1283,"open":1284,"high":1285,"low":952,"close":1286,"change":331,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-09",7.23,7.395,7.03,-2.63,128900,{"date":1290,"open":1291,"high":1292,"low":905,"close":1293,"change":188,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-08",7.26,7.413,7.22,-1.37,113200,{"date":1297,"open":962,"high":1298,"low":907,"close":940,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":940},"2026-01-07",7.46,0.53,7.81,332300,{"date":1303,"open":689,"high":658,"low":631,"close":713,"change":230,"percent_change":1304,"volume":1305,"transactions":9,"vwap":713},"2026-01-06",2.11,127400,{"date":1307,"open":689,"high":677,"low":734,"close":695,"change":398,"percent_change":720,"volume":1259,"transactions":9,"vwap":695},"2026-01-05",{"date":1309,"open":1310,"high":1311,"low":667,"close":689,"change":316,"percent_change":1312,"volume":1313,"transactions":9,"vwap":689},"2026-01-02",6.73,6.745,-1.34,171800,{"date":1315,"open":542,"high":868,"low":676,"close":823,"change":274,"percent_change":274,"volume":1316,"transactions":9,"vwap":823},"2025-12-31",117900,{"date":1318,"open":542,"high":1278,"low":695,"close":823,"change":264,"percent_change":663,"volume":1319,"transactions":9,"vwap":823},"2025-12-30",150400,{"date":1321,"open":677,"high":713,"low":689,"close":542,"change":316,"percent_change":110,"volume":1322,"transactions":9,"vwap":542},"2025-12-29",113800,{"date":1324,"open":531,"high":868,"low":632,"close":658,"change":219,"percent_change":125,"volume":1325,"transactions":9,"vwap":658},"2025-12-26",148000,{"date":1327,"open":873,"high":530,"low":813,"close":676,"change":379,"percent_change":864,"volume":1328,"transactions":9,"vwap":676},"2025-12-24",39500,{"date":1330,"open":530,"high":1331,"low":822,"close":873,"change":199,"percent_change":1332,"volume":1333,"transactions":9,"vwap":873},"2025-12-23",6.765,-1.04,99700,{"date":1335,"open":873,"high":974,"low":1336,"close":1278,"change":52,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1278},"2025-12-22",6.625,0.6,177000,{"date":1340,"open":868,"high":872,"low":873,"close":542,"change":486,"percent_change":1341,"volume":1342,"transactions":9,"vwap":542},"2025-12-19",-1.76,179200,{"date":1344,"open":1345,"high":1346,"low":974,"close":862,"change":264,"percent_change":663,"volume":1347,"transactions":9,"vwap":862},"2025-12-18",6.88,7.01,133500,{"date":1349,"open":713,"high":904,"low":683,"close":974,"change":264,"percent_change":663,"volume":1053,"transactions":9,"vwap":974},"2025-12-17",{"date":1351,"open":719,"high":1345,"low":719,"close":868,"change":1242,"percent_change":765,"volume":1352,"transactions":9,"vwap":868},"2025-12-16",163300,{"date":1354,"open":863,"high":863,"low":1310,"close":862,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":862},"2025-12-15",-0.23,-3.26,422700,{"date":1359,"open":929,"high":1360,"low":714,"close":863,"change":52,"percent_change":1361,"volume":1362,"transactions":9,"vwap":863},"2025-12-12",7.115,0.57,118300,{"date":1364,"open":532,"high":863,"low":658,"close":886,"change":105,"percent_change":760,"volume":1365,"transactions":9,"vwap":886},"2025-12-11",110800,{"date":1367,"open":530,"high":878,"low":531,"close":702,"change":37,"percent_change":1368,"volume":1369,"transactions":9,"vwap":702},"2025-12-10",2.83,145800,{"date":1371,"open":676,"high":719,"low":813,"close":823,"change":71,"percent_change":1372,"volume":1373,"transactions":9,"vwap":823},"2025-12-09",0.75,122300,{"date":1375,"open":714,"high":714,"low":676,"close":676,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":676},"2025-12-08",-0.27,-3.89,170800,{"date":1380,"open":1346,"high":1381,"low":701,"close":708,"change":388,"percent_change":1382,"volume":1383,"transactions":9,"vwap":708},"2025-12-05",7.04,-0.72,125700,{"date":1385,"open":906,"high":929,"low":868,"close":952,"change":209,"percent_change":1086,"volume":1386,"transactions":9,"vwap":952},"2025-12-04",182000,{"date":1388,"open":713,"high":521,"low":530,"close":702,"change":1143,"percent_change":1389,"volume":1390,"transactions":9,"vwap":702},"2025-12-03",2.52,175700,{"date":1392,"open":714,"high":917,"low":823,"close":683,"change":652,"percent_change":1393,"volume":1394,"transactions":9,"vwap":683},"2025-12-02",-3.02,176100,{"date":1396,"open":962,"high":917,"low":702,"close":878,"change":370,"percent_change":1397,"volume":1259,"transactions":9,"vwap":878},"2025-12-01",-1.84,{"date":1399,"open":890,"high":1284,"low":1346,"close":709,"change":257,"percent_change":139,"volume":1400,"transactions":9,"vwap":709},"2025-11-28",70200,{"date":1402,"open":863,"high":1403,"low":532,"close":917,"change":165,"percent_change":170,"volume":1404,"transactions":9,"vwap":917},"2025-11-26",7.155,120200,{"date":1406,"open":968,"high":1407,"low":878,"close":897,"change":264,"percent_change":230,"volume":1408,"transactions":9,"vwap":897},"2025-11-25",7.2,123300,{"date":1410,"open":1345,"high":1411,"low":963,"close":709,"change":696,"percent_change":1144,"volume":1412,"transactions":9,"vwap":709},"2025-11-24",7.135,208200,{"date":1414,"open":734,"high":952,"low":682,"close":1345,"change":776,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1345},"2025-11-21",4.4,269500,{"date":1418,"open":868,"high":701,"low":1419,"close":734,"change":188,"percent_change":1420,"volume":1421,"transactions":9,"vwap":734},"2025-11-20",6.556,-1.49,283500,{"date":1423,"open":862,"high":1345,"low":632,"close":531,"change":563,"percent_change":1424,"volume":1425,"transactions":9,"vwap":531},"2025-11-19",-2.34,206400,{"date":1427,"open":695,"high":541,"low":682,"close":872,"change":230,"percent_change":1428,"volume":1429,"transactions":9,"vwap":872},"2025-11-18",2.09,206100,{"date":1431,"open":872,"high":1346,"low":530,"close":542,"change":331,"percent_change":1432,"volume":1433,"transactions":9,"vwap":542},"2025-11-17",-2.75,318200,{"date":1435,"open":868,"high":521,"low":677,"close":701,"change":398,"percent_change":776,"volume":1436,"transactions":9,"vwap":701},"2025-11-14",147600,{"date":1438,"open":907,"high":968,"low":872,"close":1345,"change":652,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1345},"2025-11-13",-2.96,176800,{"date":1442,"open":929,"high":1407,"low":929,"close":897,"change":759,"percent_change":439,"volume":1443,"transactions":9,"vwap":897},"2025-11-12",160200,{"date":1445,"open":709,"high":883,"low":964,"close":952,"change":115,"percent_change":1446,"volume":1447,"transactions":9,"vwap":952},"2025-11-11",-0.43,249400,{"date":1449,"open":929,"high":941,"low":1450,"close":886,"change":165,"percent_change":1139,"volume":1451,"transactions":9,"vwap":886},"2025-11-10",6.965,201100,{"date":1453,"open":962,"high":1454,"low":878,"close":952,"change":257,"percent_change":290,"volume":1455,"transactions":9,"vwap":952},"2025-11-07",7.185,177700,{"date":1457,"open":1458,"high":1459,"low":1346,"close":1286,"change":523,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1286},"2025-11-06",7.33,7.47,-4.87,400300,{"date":1463,"open":1464,"high":1465,"low":957,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-05",8.02,8.14,7.39,-0.67,-8.31,486000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":864,"percent_change":918,"volume":1476,"transactions":9,"vwap":1475},"2025-11-04",8.12,8.29,8.03,8.06,132300,{"date":1478,"open":1479,"high":1480,"low":1464,"close":1481,"change":115,"percent_change":523,"volume":1482,"transactions":9,"vwap":1481},"2025-11-03",8.2,8.26,8.21,206800,{"date":1484,"open":1485,"high":1473,"low":1486,"close":1487,"change":684,"percent_change":946,"volume":1488,"transactions":9,"vwap":1487},"2025-10-31",8.15,8.11,8.24,90200,{"date":1490,"open":1491,"high":1492,"low":1475,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-10-30",8.34,8.55,8.17,-0.24,-2.85,126000,{"date":1498,"open":1499,"high":1500,"low":1491,"close":1501,"change":486,"percent_change":430,"volume":1502,"transactions":9,"vwap":1501},"2025-10-29",8.53,8.69,8.41,161900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1499,"change":370,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1499},"2025-10-28",8.62,8.655,8.43,-1.5,134300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":413,"percent_change":853,"volume":1516,"transactions":9,"vwap":1515},"2025-10-27",8.77,8.938,8.595,8.66,119500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1512,"change":380,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1512},"2025-10-24",9.03,8.72,-2.01,116000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":759,"percent_change":356,"volume":1529,"transactions":9,"vwap":1528},"2025-10-23",8.86,9.1,8.78,8.95,177300,{"date":1531,"open":1532,"high":176,"low":1532,"close":1533,"change":399,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-22",8.5,8.85,4.24,310000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":316,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-21",8.54,8.57,8.435,8.49,-1.05,159800,{"date":1545,"open":1546,"high":1547,"low":1487,"close":1548,"change":533,"percent_change":308,"volume":1549,"transactions":9,"vwap":1548},"2025-10-20",8.46,8.59,8.58,84700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":239,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-17",8.45,8.545,8.36,8.37,-1.65,158800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":379,"percent_change":486,"volume":1564,"transactions":9,"vwap":1563},"2025-10-16",8.56,8.75,8.47,8.51,126400,{"date":1566,"open":1567,"high":1538,"low":1568,"close":1569,"change":663,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-15",8.4,8.215,8.52,1.79,115100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1555,"change":792,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1555},"2025-10-14",7.92,8.38,7.821,4.1,188600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":486,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-10-13",8.27,8.32,7.96,8.04,-1.47,163200,{"date":1588,"open":1532,"high":1532,"low":1589,"close":1590,"change":1134,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-10",8.095,8.16,-4,118500,{"date":1594,"open":1500,"high":1595,"low":1541,"close":1532,"change":331,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1532},"2025-10-09",8.7,-2.19,116700,{"date":1599,"open":1505,"high":1600,"low":1601,"close":1500,"change":759,"percent_change":1086,"volume":1602,"transactions":9,"vwap":1500},"2025-10-08",8.73,8.383,146900,{"date":1604,"open":1605,"high":1606,"low":1487,"close":1547,"change":571,"percent_change":998,"volume":1607,"transactions":9,"vwap":1547},"2025-10-07",8.42,8.84,165700,{"date":1609,"open":1561,"high":1561,"low":1554,"close":1507,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1507},"2025-10-06",-0.22,-2.54,182400,{"date":1614,"open":1615,"high":1616,"low":1560,"close":1617,"change":997,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-10-03",8.6,8.775,8.65,1.41,118900,{"date":1621,"open":1507,"high":1560,"low":1622,"close":1499,"change":105,"percent_change":1129,"volume":1623,"transactions":9,"vwap":1499},"2025-10-02",8.22,170700,{"date":1625,"open":1486,"high":1539,"low":1626,"close":1605,"change":639,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1605},"2025-10-01",8.1,3.06,211800,{"date":1630,"open":1631,"high":1575,"low":1632,"close":1493,"change":348,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1493},"2025-09-30",8.09,8.055,0.74,258600,{"date":1636,"open":1487,"high":1487,"low":1637,"close":1486,"change":413,"percent_change":1312,"volume":1638,"transactions":9,"vwap":1486},"2025-09-29",8.08,207000,{"date":1640,"open":1546,"high":1562,"low":1622,"close":1622,"change":1494,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1622},"2025-09-26",-2.84,169200,{"date":1644,"open":1491,"high":1562,"low":1645,"close":1546,"change":165,"percent_change":399,"volume":1646,"transactions":9,"vwap":1546},"2025-09-25",8.18,183900,{"date":1648,"open":1649,"high":1569,"low":1649,"close":1507,"change":1029,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1507},"2025-09-24",8.33,1.08,175000,{"date":1653,"open":1500,"high":1654,"low":1649,"close":1491,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1491},"2025-09-23",8.735,-0.32,-3.7,155100,{"date":1659,"open":1547,"high":1660,"low":1661,"close":1515,"change":274,"percent_change":274,"volume":1662,"transactions":9,"vwap":1515},"2025-09-22",8.755,8.495,169400,{"date":1664,"open":1525,"high":1525,"low":1552,"close":1515,"change":370,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1515},"2025-09-19",-1.48,351500,{"date":1668,"open":1501,"high":1669,"low":1554,"close":1670,"change":553,"percent_change":428,"volume":1671,"transactions":9,"vwap":1670},"2025-09-18",8.82,8.79,316400,{"date":1673,"open":1532,"high":1674,"low":1473,"close":1582,"change":380,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1582},"2025-09-17",8.67,-2.12,192900,{"date":1678,"open":1492,"high":1506,"low":1567,"close":1532,"change":464,"percent_change":93,"volume":1679,"transactions":9,"vwap":1532},"2025-09-16",140500,{"date":1681,"open":1548,"high":1595,"low":1532,"close":1560,"change":398,"percent_change":975,"volume":1682,"transactions":9,"vwap":1560},"2025-09-15",134500,{"date":1684,"open":1560,"high":1617,"low":1685,"close":1538,"change":1242,"percent_change":1355,"volume":1482,"transactions":9,"vwap":1538},"2025-09-12",8.39,{"date":1687,"open":1649,"high":1688,"low":1649,"close":1560,"change":771,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1560},"2025-09-11",8.64,2.88,178800,{"date":1692,"open":1499,"high":1617,"low":1693,"close":1582,"change":652,"percent_change":1694,"volume":1212,"transactions":9,"vwap":1582},"2025-09-10",8.205,-2.46,{"date":1696,"open":1562,"high":1697,"low":1555,"close":1499,"change":209,"percent_change":1698,"volume":746,"transactions":9,"vwap":1499},"2025-09-09",8.63,0.95,{"date":1700,"open":1590,"high":1546,"low":1701,"close":1552,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1552},"2025-09-08",8,0.34,4.19,220800,{"date":1706,"open":1486,"high":1685,"low":1626,"close":1486,"change":379,"percent_change":486,"volume":1707,"transactions":9,"vwap":1486},"2025-09-05",251200,{"date":1709,"open":1710,"high":1491,"low":1711,"close":1472,"change":771,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1472},"2025-09-04",7.89,7.87,3.05,272200,{"date":1715,"open":1485,"high":1590,"low":1716,"close":1717,"change":1610,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-03",7.72,7.88,-2.72,219200,{"date":1721,"open":1722,"high":1645,"low":1723,"close":1626,"change":105,"percent_change":936,"volume":1724,"transactions":9,"vwap":1626},"2025-09-02",7.86,7.77,215200,{"date":1726,"open":1727,"high":1584,"low":1728,"close":1729,"change":165,"percent_change":1188,"volume":1730,"transactions":9,"vwap":1729},"2025-08-29",8.01,7.805,7.99,167400,{"date":1732,"open":1733,"high":1729,"low":1734,"close":1583,"change":165,"percent_change":1188,"volume":1735,"transactions":9,"vwap":1583},"2025-08-28",7.95,7.82,114100,{"date":1737,"open":1583,"high":1645,"low":1711,"close":1738,"change":464,"percent_change":691,"volume":1739,"transactions":9,"vwap":1738},"2025-08-27",7.93,177800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1729,"change":1269,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1729},"2025-08-26",7.7,8.07,7.65,3.63,208500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1749,"change":257,"percent_change":1179,"volume":1752,"transactions":9,"vwap":1749},"2025-08-25",7.71,7.735,7.56,154200,{"date":1754,"open":1755,"high":1717,"low":1756,"close":1757,"change":725,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-22",7.6,7.55,7.75,2.92,203400,{"date":1761,"open":928,"high":1755,"low":1762,"close":1763,"change":571,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-08-21",7.29,7.53,2.17,171900,{"date":1767,"open":1459,"high":1768,"low":940,"close":1769,"change":486,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-08-20",7.51,7.37,-1.6,132500,{"date":1773,"open":1774,"high":1742,"low":884,"close":1775,"change":464,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-08-19",7.54,7.49,-0.79,149000,{"date":1779,"open":1775,"high":1780,"low":1781,"close":1756,"change":1029,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1756},"2025-08-18",7.674,7.48,1.21,179400,{"date":1785,"open":1716,"high":1786,"low":1787,"close":1298,"change":652,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1298},"2025-08-15",7.795,7.41,-2.74,182200,{"date":1791,"open":1774,"high":1749,"low":928,"close":935,"change":115,"percent_change":1792,"volume":1793,"transactions":9,"vwap":935},"2025-08-14",-0.39,267200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1742,"change":997,"percent_change":788,"volume":1799,"transactions":9,"vwap":1742},"2025-08-13",7.64,7.85,7.59,319100,{"date":1801,"open":962,"high":1802,"low":929,"close":1803,"change":1804,"percent_change":935,"volume":1805,"transactions":9,"vwap":1803},"2025-08-12",7.76,7.58,0.54,428100,{"date":1807,"open":540,"high":950,"low":570,"close":1381,"change":1808,"percent_change":1688,"volume":1809,"transactions":9,"vwap":1381},"2025-08-11",0.56,428500,{"date":1811,"open":1090,"high":724,"low":1127,"close":644,"change":144,"percent_change":1812,"volume":1813,"transactions":9,"vwap":644},"2025-08-08",10.39,651600,{"date":1815,"open":586,"high":744,"low":1816,"close":1817,"change":1446,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-08-07",5.85,5.87,-6.83,419100,{"date":1821,"open":577,"high":550,"low":988,"close":764,"change":115,"percent_change":1822,"volume":1823,"transactions":9,"vwap":764},"2025-08-06",-0.47,281100,{"date":1825,"open":612,"high":612,"low":645,"close":577,"change":652,"percent_change":653,"volume":1826,"transactions":9,"vwap":577},"2025-08-05",278400,{"date":1828,"open":585,"high":634,"low":1028,"close":603,"change":792,"percent_change":307,"volume":1829,"transactions":9,"vwap":603},"2025-08-04",224000,{"date":1831,"open":651,"high":550,"low":1246,"close":980,"change":188,"percent_change":1832,"volume":1833,"transactions":9,"vwap":980},"2025-08-01",-1.58,445000,{"date":1835,"open":515,"high":734,"low":1002,"close":586,"change":1494,"percent_change":1836,"volume":1837,"transactions":9,"vwap":586},"2025-07-31",-3.66,318800,{"date":1839,"open":822,"high":1331,"low":986,"close":612,"change":388,"percent_change":672,"volume":1840,"transactions":9,"vwap":612},"2025-07-30",198500,{"date":1842,"open":868,"high":868,"low":540,"close":631,"change":331,"percent_change":1843,"volume":1844,"transactions":9,"vwap":631},"2025-07-29",-2.8,193400,{"date":1846,"open":868,"high":521,"low":1310,"close":713,"change":379,"percent_change":864,"volume":1847,"transactions":9,"vwap":713},"2025-07-28",150500,{"date":1849,"open":868,"high":541,"low":531,"close":658,"change":274,"percent_change":274,"volume":1850,"transactions":9,"vwap":658},"2025-07-25",141800,{"date":1852,"open":531,"high":1853,"low":522,"close":658,"change":684,"percent_change":1854,"volume":1855,"transactions":9,"vwap":658},"2025-07-24",6.865,1.04,216000,{"date":1857,"open":744,"high":913,"low":605,"close":1310,"change":982,"percent_change":595,"volume":1858,"transactions":9,"vwap":1310},"2025-07-23",268400,{"date":1860,"open":645,"high":638,"low":645,"close":833,"change":71,"percent_change":1861,"volume":1862,"transactions":9,"vwap":833},"2025-07-22",0.79,141600,{"date":1864,"open":770,"high":644,"low":852,"close":494,"change":464,"percent_change":1865,"volume":1866,"transactions":9,"vwap":494},"2025-07-21",-0.94,152500,{"date":1868,"open":530,"high":1869,"low":770,"close":770,"change":120,"percent_change":1870,"volume":1160,"transactions":9,"vwap":770},"2025-07-18",6.729,-4.94,{"date":1872,"open":603,"high":531,"low":540,"close":873,"change":230,"percent_change":1873,"volume":1874,"transactions":9,"vwap":873},"2025-07-17",2.14,292000,{"date":1876,"open":522,"high":512,"low":569,"close":603,"change":379,"percent_change":864,"volume":1877,"transactions":9,"vwap":603},"2025-07-16",183500,{"date":1879,"open":873,"high":1278,"low":667,"close":612,"change":563,"percent_change":1880,"volume":1881,"transactions":9,"vwap":612},"2025-07-15",-2.38,116800,{"date":1883,"open":701,"high":708,"low":873,"close":542,"change":652,"percent_change":1884,"volume":1885,"transactions":9,"vwap":542},"2025-07-14",-3.03,107600,{"date":1887,"open":1291,"high":1291,"low":532,"close":532,"change":1792,"percent_change":1888,"volume":1889,"transactions":9,"vwap":532},"2025-07-11",-5.34,162800,{"date":1891,"open":1775,"high":1892,"low":1893,"close":1894,"change":331,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-07-10",7.61,7.305,7.31,-2.53,126200,{"date":1898,"open":1899,"high":1900,"low":1407,"close":1901,"change":771,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-07-09",7.3,7.525,7.5,3.31,151500,{"date":1905,"open":940,"high":1298,"low":1906,"close":1291,"change":274,"percent_change":274,"volume":1907,"transactions":9,"vwap":1291},"2025-07-08",7.255,123000,{"date":1909,"open":1910,"high":1763,"low":898,"close":1291,"change":1355,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1291},"2025-07-07",7.4,-3.07,162700,{"date":1914,"open":1915,"high":1798,"low":1916,"close":1775,"change":684,"percent_change":754,"volume":1917,"transactions":9,"vwap":1775},"2025-07-03",7.42,7.275,89400,{"date":1919,"open":899,"high":1901,"low":1346,"close":1915,"change":1920,"percent_change":1921,"volume":641,"transactions":9,"vwap":1915},"2025-07-02",0.32,4.51,{"date":1923,"open":714,"high":1924,"low":1925,"close":968,"change":684,"percent_change":173,"volume":1926,"transactions":9,"vwap":968},"2025-07-01",7.125,6.86,164200,{"date":1928,"open":899,"high":922,"low":886,"close":1286,"change":388,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1286},"2025-06-30",-0.71,131000,{"date":1932,"open":941,"high":1933,"low":1934,"close":709,"change":1935,"percent_change":1770,"volume":1936,"transactions":9,"vwap":709},"2025-06-27",7.295,6.995,-0.115,359000,{"date":1938,"open":917,"high":1916,"low":952,"close":1939,"change":1940,"percent_change":100,"volume":1941,"transactions":9,"vwap":1939},"2025-06-26",7.195,0.075,256200,{"date":1943,"open":907,"high":883,"low":658,"close":917,"change":684,"percent_change":130,"volume":1944,"transactions":9,"vwap":917},"2025-06-25",269700,{"date":1946,"open":1278,"high":899,"low":822,"close":907,"change":1188,"percent_change":445,"volume":1947,"transactions":9,"vwap":907},"2025-06-24",179900,{"date":1949,"open":822,"high":702,"low":612,"close":676,"change":165,"percent_change":1950,"volume":1951,"transactions":9,"vwap":676},"2025-06-23",0.45,183100,{"date":1953,"open":531,"high":1310,"low":1954,"close":813,"change":52,"percent_change":144,"volume":1955,"transactions":9,"vwap":813},"2025-06-20",6.595,344900,{"date":1957,"open":738,"high":1958,"low":744,"close":631,"change":997,"percent_change":1959,"volume":1679,"transactions":9,"vwap":631},"2025-06-18",6.725,1.85,{"date":1961,"open":667,"high":1962,"low":738,"close":644,"change":486,"percent_change":1963,"volume":1964,"transactions":9,"vwap":644},"2025-06-17",6.825,-1.82,289600,{"date":1966,"open":738,"high":1967,"low":559,"close":631,"change":1060,"percent_change":386,"volume":1968,"transactions":9,"vwap":631},"2025-06-16",7.029,443200,{"date":1970,"open":770,"high":646,"low":651,"close":651,"change":331,"percent_change":1971,"volume":1972,"transactions":9,"vwap":651},"2025-06-13",-2.95,132900,{"date":1974,"open":550,"high":644,"low":577,"close":638,"change":379,"percent_change":563,"volume":1975,"transactions":9,"vwap":638},"2025-06-12",133000,{"date":1977,"open":822,"high":822,"low":1978,"close":514,"change":596,"percent_change":1979,"volume":1980,"transactions":9,"vwap":514},"2025-06-11",6.395,-2.57,154500,{"date":1982,"open":873,"high":713,"low":512,"close":822,"change":1242,"percent_change":1983,"volume":1984,"transactions":9,"vwap":822},"2025-06-10",-0.3,151800,{"date":1986,"open":822,"high":676,"low":753,"close":813,"change":71,"percent_change":324,"volume":1987,"transactions":9,"vwap":813},"2025-06-09",128300,{"date":1989,"open":744,"high":1336,"low":833,"close":734,"change":776,"percent_change":1990,"volume":1991,"transactions":9,"vwap":734},"2025-06-06",4.6,184700,{"date":1993,"open":514,"high":514,"low":645,"close":764,"change":486,"percent_change":1994,"volume":1995,"transactions":9,"vwap":764},"2025-06-05",-1.87,129100,{"date":1997,"open":550,"high":1998,"low":1999,"close":562,"change":165,"percent_change":553,"volume":2000,"transactions":9,"vwap":562},"2025-06-04",6.445,6.305,109400,{"date":2002,"open":744,"high":2003,"low":1028,"close":559,"change":165,"percent_change":553,"volume":2004,"transactions":9,"vwap":559},"2025-06-03",6.439,195200,{"date":2006,"open":562,"high":2007,"low":651,"close":619,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":619},"2025-06-02",6.485,-0.065,-1.01,220100,{"date":2012,"open":738,"high":2013,"low":770,"close":690,"change":2014,"percent_change":2015,"volume":1408,"transactions":9,"vwap":690},"2025-05-30",6.541,-0.105,-1.61,{"date":2017,"open":612,"high":634,"low":638,"close":667,"change":274,"percent_change":274,"volume":2018,"transactions":9,"vwap":667},"2025-05-29",138000,{"date":2020,"open":512,"high":2021,"low":738,"close":667,"change":316,"percent_change":2022,"volume":2023,"transactions":9,"vwap":667},"2025-05-28",6.665,-1.36,201000,{"date":2025,"open":667,"high":530,"low":2026,"close":822,"change":1029,"percent_change":936,"volume":2027,"transactions":9,"vwap":822},"2025-05-27",6.501,165100,{"date":2029,"open":813,"high":823,"low":646,"close":667,"change":1610,"percent_change":1356,"volume":2030,"transactions":9,"vwap":667},"2025-05-23",258500,{"date":2032,"open":603,"high":968,"low":852,"close":1278,"change":1861,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1278},"2025-05-22",13.26,599800,{"date":2036,"open":987,"high":2037,"low":1215,"close":2038,"change":1043,"percent_change":1870,"volume":2039,"transactions":9,"vwap":2038},"2025-05-21",6.287,5.96,290600,{"date":2041,"open":1070,"high":764,"low":803,"close":645,"change":230,"percent_change":2042,"volume":2043,"transactions":9,"vwap":645},"2025-05-20",2.28,210600,{"date":2045,"open":496,"high":1076,"low":1148,"close":594,"change":52,"percent_change":2046,"volume":2047,"transactions":9,"vwap":594},"2025-05-19",0.66,240300,{"date":2049,"open":1153,"high":552,"low":2050,"close":804,"change":1702,"percent_change":1233,"volume":2051,"transactions":9,"vwap":804},"2025-05-16",5.725,279200,{"date":2053,"open":1215,"high":1215,"low":445,"close":436,"change":370,"percent_change":989,"volume":2054,"transactions":9,"vwap":436},"2025-05-15",295400,{"date":2056,"open":1065,"high":846,"low":1153,"close":1215,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1215},"2025-05-14",-0.26,-4.23,409300,{"date":2061,"open":586,"high":577,"low":1038,"close":1075,"change":563,"percent_change":1611,"volume":2062,"transactions":9,"vwap":1075},"2025-05-13",432300,{"date":2064,"open":551,"high":2065,"low":1076,"close":764,"change":348,"percent_change":2066,"volume":2067,"transactions":9,"vwap":764},"2025-05-12",6.675,0.96,457200,{"date":2069,"open":833,"high":2007,"low":1090,"close":585,"change":413,"percent_change":2070,"volume":2071,"transactions":9,"vwap":585},"2025-05-09",-1.73,471600,{"date":2073,"open":1293,"high":934,"low":2074,"close":770,"change":1279,"percent_change":2075,"volume":2076,"transactions":9,"vwap":770},"2025-05-08",5.745,-11.44,999200,{"date":2078,"open":899,"high":2079,"low":886,"close":883,"change":759,"percent_change":1618,"volume":2080,"transactions":9,"vwap":883},"2025-05-07",7.21,250700,{"date":2082,"open":532,"high":2083,"low":906,"close":962,"change":759,"percent_change":439,"volume":2084,"transactions":9,"vwap":962},"2025-05-06",7.27,188900,{"date":2086,"open":922,"high":1762,"low":532,"close":904,"change":1355,"percent_change":2087,"volume":1984,"transactions":9,"vwap":904},"2025-05-05",-3.19,{"date":2089,"open":917,"high":2090,"low":917,"close":1407,"change":230,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1407},"2025-05-02",7.282,1.98,124200,{"date":2094,"open":883,"high":1293,"low":714,"close":863,"change":199,"percent_change":2095,"volume":2096,"transactions":9,"vwap":863},"2025-05-01",-0.98,158600,{"date":2098,"open":2079,"high":1293,"low":1346,"close":890,"change":864,"percent_change":2099,"volume":2100,"transactions":9,"vwap":890},"2025-04-30",-2.06,119900,{"date":2102,"open":934,"high":1458,"low":899,"close":2103,"change":264,"percent_change":230,"volume":1777,"transactions":9,"vwap":2103},"2025-04-29",7.28,{"date":2105,"open":1894,"high":1787,"low":917,"close":2083,"change":379,"percent_change":239,"volume":2106,"transactions":9,"vwap":2083},"2025-04-28",150200,{"date":2108,"open":863,"high":2103,"low":532,"close":2103,"change":219,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2103},"2025-04-25",1.82,172200,{"date":2112,"open":702,"high":1407,"low":702,"close":957,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":957},"2025-04-24",0.27,3.92,187700,{"date":2117,"open":714,"high":2083,"low":541,"close":1345,"change":663,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1345},"2025-04-23",2.23,202000,{"date":2121,"open":713,"high":701,"low":531,"close":1310,"change":379,"percent_change":864,"volume":2122,"transactions":9,"vwap":1310},"2025-04-22",187400,{"date":181,"open":963,"high":868,"low":522,"close":683,"change":115,"percent_change":505,"volume":2124,"transactions":9,"vwap":683},227600]