[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INSG":3,"homepage-market-summary":30,"stock-historical-INSG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"INSG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Inseego Corp. Common Stock","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","Inseego Corp is involved in the design and development of fixed and mobile wireless solutions (4G and 5G NR), Industrial Internet of Things, and cloud solutions for enterprises, service providers, small and medium-sized businesses, governments, and consumers around the globe. Its products and services include intelligent mobile hotspots, wireless routers for IoT applications, USB modems, integrated telematics and mobile tracking devices, which are supported by application software and cloud services designed to enable customers to analyze data insights and configure and manage their hardware easily. It generates maximum revenue from the United States and Canada. The company also has a presence in Europe (including the United Kingdom).","275","San Diego, CA",{"close":15,"open":16,"high":17,"low":18,"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},4.37,4.005,4.5023,3.74,3.66,0.71,19.4,2155957.245195,16292,4.2804,2437.5,1.6,97913.10694734579,0.1,6501,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},21.9,3.58,257559,94009083.264695,-37.12,"2025-04-21",[184,185,195,204,215,225,234,245,254,263,272,281,289,297,307,317,327,336,347,356,364,373,380,387,394,402,411,422,428,437,444,450,460,470,481,492,501,512,522,533,544,555,565,576,586,596,606,615,626,635,645,655,664,674,681,689,698,705,714,723,729,738,746,753,761,769,776,782,790,799,806,813,819,824,832,840,849,856,864,872,878,886,894,902,909,918,927,934,943,949,957,966,972,979,987,995,1004,1012,1021,1030,1038,1047,1055,1064,1072,1079,1087,1096,1105,1111,1117,1125,1133,1142,1151,1158,1166,1172,1179,1186,1194,1200,1207,1215,1222,1227,1233,1242,1248,1255,1262,1271,1277,1283,1289,1296,1304,1311,1317,1323,1332,1338,1346,1352,1358,1365,1372,1375,1383,1389,1395,1401,1408,1413,1420,1429,1437,1443,1448,1453,1459,1466,1472,1480,1487,1493,1499,1504,1511,1515,1521,1526,1529,1536,1541,1547,1553,1558,1563,1568,1573,1578,1582,1586,1591,1597,1601,1606,1611,1617,1621,1626,1630,1635,1639,1646,1650,1654,1660,1664,1670,1676,1680,1685,1689,1694,1699,1704,1711,1715,1721,1724,1727,1731,1735,1741,1747,1752,1756,1760,1768,1775,1781,1788,1795,1801,1807,1813,1821,1828,1836,1843,1849,1854,1860,1865,1870,1878,1886,1892,1900,1907,1913,1919,1925,1931,1938,1946,1953,1960,1967,1974,1979,1984,1989,1996,2002,2007,2013,2019,2024,2030,2034,2040,2046,2050,2056,2061,2064,2070,2074,2077,2081,2084,2088,2094,2100,2103,2106,2109,2116,2119,2125,2133,2139,2146,2151,2159,2166,2174,2181,2185,2189,2197,2203,2209,2215,2221,2228,2233,2240,2244,2247,2253,2259,2266,2270,2273,2279,2284,2291,2297,2303,2308,2311,2316,2323,2330,2335,2339,2343,2347,2351,2356,2360,2365,2369,2374,2379,2384,2389,2393,2397,2402,2406,2410,2413,2417,2421,2426,2431,2438,2443,2449,2455,2462,2465,2469,2473,2476,2479,2484,2488,2494,2499,2502,2506,2511,2516,2520,2524,2530,2533,2538,2543],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",3.89,3.9,3.61,-0.21,-5.43,408217.789255,4127,3.6728,{"date":196,"open":197,"high":198,"low":178,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",3.65,3.87,0.265,7.35,312230.7551,3447,3.7106,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",3.71,3.75,3.585,3.605,-0.155,-4.12,185437.632614,2561,3.6341,{"date":216,"open":217,"high":218,"low":207,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",4,4.06,3.76,-0.24,-6,409711.894964,5015,3.8606,{"date":226,"open":218,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",4.08,3.96,-0.095,-2.32,159423.444471,2786,4.0032,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",4.23,4.24,4.04,4.095,-0.135,-3.19,142948.547803,2545,4.1265,{"date":246,"open":247,"high":248,"low":249,"close":236,"change":72,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",4.19,4.2599,4.1729,1.2,184472.177412,2855,4.2213,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":72,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",4.18,4.295,4.125,1.21,275202.217268,2907,4.1995,{"date":264,"open":265,"high":266,"low":238,"close":267,"change":72,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",4.1,4.215,4.13,1.23,488788.017559,2624,4.1323,{"date":273,"open":274,"high":275,"low":276,"close":227,"change":116,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",4.245,4.3,4.07,-0.73,164328.925372,2332,4.1192,{"date":282,"open":283,"high":266,"low":217,"close":284,"change":116,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",4.21,4.11,-0.72,222015.381689,3059,4.1068,{"date":290,"open":275,"high":15,"low":291,"close":292,"change":190,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",4.039,4.14,-4.83,211425.842972,3380,4.1238,{"date":298,"open":299,"high":300,"low":301,"close":299,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",4.35,4.49,4.2801,-0.12,-2.68,169705.684732,2236,4.3726,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":38,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",4.38,4.57,4.34,4.47,4.44,276497.119918,3149,4.4646,{"date":318,"open":319,"high":320,"low":256,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",4.22,4.4,4.28,-0.02,-0.47,167124.477935,2187,4.3124,{"date":328,"open":309,"high":329,"low":330,"close":275,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",4.45,4.27,-0.06,-1.38,121474.466644,1926,4.3515,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",4.31,4.5399,4.26,4.36,0.12,2.83,254128.273588,3224,4.4149,{"date":348,"open":349,"high":330,"low":350,"close":237,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",4.02,3.94,0.21,5.21,284171.592205,3431,4.0807,{"date":357,"open":283,"high":319,"low":16,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",4.03,-0.14,-3.36,212637.552761,2562,4.0519,{"date":365,"open":366,"high":236,"low":367,"close":368,"change":106,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",4.09,4.0016,4.17,2.71,307687.806079,4043,4.1087,{"date":374,"open":267,"high":375,"low":217,"close":218,"change":302,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",4.235,-2.87,219459.705399,3214,4.0473,{"date":381,"open":320,"high":320,"low":292,"close":256,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",-0.22,-5,174914.988791,2386,4.2043,{"date":388,"open":320,"high":389,"low":341,"close":320,"change":390,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",4.5,0,114878.209508,1978,4.4058,{"date":395,"open":396,"high":397,"low":311,"close":320,"change":302,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",4.52,4.64,-2.65,141549.792111,2209,4.4369,{"date":403,"open":404,"high":405,"low":406,"close":396,"change":407,"percent_change":382,"volume":408,"transactions":409,"vwap":410},"2026-08-26",4.56,4.58,4.4218,-0.01,198313.741593,2549,4.5176,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",4.42,4.54,4.39,4.53,0.14,3.19,139996.883357,1834,4.4861,{"date":423,"open":415,"high":424,"low":340,"close":415,"change":390,"percent_change":390,"volume":425,"transactions":426,"vwap":427},"2026-08-24",4.4856,302415.797905,3615,4.4024,{"date":429,"open":217,"high":430,"low":431,"close":415,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",4.43,3.93,0.37,9.2,552040.783687,5393,4.1497,{"date":438,"open":338,"high":338,"low":228,"close":349,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",-0.31,-7.16,448448.201123,5201,4.0622,{"date":445,"open":309,"high":312,"low":321,"close":446,"change":390,"percent_change":390,"volume":447,"transactions":448,"vwap":449},"2026-08-19",4.33,295507.424585,4100,4.3702,{"date":451,"open":452,"high":453,"low":454,"close":446,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",4.46,4.55,4.2544,-0.23,-5.04,369871.361121,4447,4.3566,{"date":461,"open":462,"high":463,"low":464,"close":404,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",4.72,4.82,4.4525,-0.13,-2.77,424272.687179,4869,4.5533,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",4.74,4.89,4.6,4.69,-0.04,-0.85,479656.060307,5905,4.718,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",5,5.09,4.67,4.73,-0.3,-5.96,523727.279681,5494,4.8012,{"date":493,"open":352,"high":494,"low":495,"close":496,"change":359,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",5.215,4.985,5.03,-2.71,487483.006793,6163,5.0896,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",5.29,5.44,5.16,5.17,-0.17,-3.18,359658.485743,5006,5.2409,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":507,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",5.5,5.55,5.1911,5.34,-3.09,471216.719117,6016,5.3169,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",5.42,5.595,4.955,5.51,0.205,3.86,841100.635346,11920,5.2284,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",5.8,5.94,4.7701,5.305,-2.125,-28.6,1911609.244803,22660,5.1673,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",7.71,7.85,7.21,7.43,-0.32,-4.13,493494.26566,6805,7.3429,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":505,"volume":562,"transactions":563,"vwap":564},"2026-08-04",7.6,7.82,7.345,7.75,0.38,239226.681994,4120,7.6162,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",7.04,7.49,7.03,7.37,0.34,4.84,263211.019462,5628,7.3566,{"date":577,"open":578,"high":579,"low":580,"close":569,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",6.91,7.1,6.75,0.22,3.23,210806.858611,4652,6.9501,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",6.5,6.8797,6.81,0.45,7.08,209755.992034,4357,6.7766,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",6.86,6.22,6.36,-0.46,-6.74,337553.129262,5160,6.4354,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":95,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",6.89,6.51,6.82,-2.85,337675.243197,4372,6.7209,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",6.76,7.095,6.66,7.02,0.36,5.41,358591.240621,6847,6.9388,{"date":627,"open":592,"high":628,"low":629,"close":619,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",7.12,6.6,-0.42,-5.93,279773.681831,6918,6.7789,{"date":636,"open":637,"high":638,"low":639,"close":592,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",7.31,7.47,7.05,-0.36,-4.84,278551.784277,5418,7.1899,{"date":646,"open":647,"high":648,"low":637,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",7.5,7.87,7.44,-0.16,-2.11,267658.144852,4360,7.5231,{"date":656,"open":657,"high":658,"low":659,"close":557,"change":28,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",7.59,7.76,7.515,1.33,258305.632913,4053,7.6133,{"date":665,"open":666,"high":667,"low":668,"close":647,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",7.52,7.735,7.4,0.01,0.13,216371.736296,4092,7.5437,{"date":675,"open":200,"high":676,"low":677,"close":568,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":568},"2026-07-17",7.81,7.32,-0.09,-1.19,200200,{"date":682,"open":683,"high":684,"low":549,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-16",7.74,7.83,7.58,-0.28,-3.56,265600,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-15",8.02,8.22,7.62,7.86,-0.15,-1.87,292900,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":439,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-14",8.42,7.93,8.01,-3.73,206800,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-13",8.7,8.77,8.3,8.32,-0.44,-5.02,216900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",8.5,8.9,8.28,8.76,0.16,1.86,231100,{"date":724,"open":710,"high":725,"low":710,"close":726,"change":571,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-09",8.61,8.6,4.12,143700,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-08",8.04,8.36,8,8.26,0.08,0.98,233000,{"date":739,"open":740,"high":716,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",8.45,7.99,8.18,-0.39,-4.55,303100,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":487,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-06",8.94,8.35,8.57,-3.38,297500,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",9.96,8.68,8.87,-0.96,-9.77,430200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":641,"volume":768,"transactions":9,"vwap":766},"2026-07-01",10.16,10.63,9.77,9.83,-0.5,249800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":171,"percent_change":237,"volume":775,"transactions":9,"vwap":774},"2026-06-30",9.92,10.35,9.88,10.33,258000,{"date":777,"open":773,"high":778,"low":779,"close":780,"change":342,"percent_change":268,"volume":781,"transactions":9,"vwap":780},"2026-06-29",10,9.53,9.91,178200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":650,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-26",9.71,10.02,9.55,9.79,-1.61,440300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",10.08,10.12,9.64,9.95,0.02,0.2,232000,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":550,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-24",10.28,9.9,9.93,-3.12,176500,{"date":807,"open":778,"high":808,"low":795,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",10.3,10.25,-0.07,-0.68,100100,{"date":814,"open":815,"high":816,"low":793,"close":817,"change":669,"percent_change":28,"volume":818,"transactions":9,"vwap":817},"2026-06-22",10.31,10.47,10.32,155400,{"date":820,"open":821,"high":822,"low":802,"close":815,"change":38,"percent_change":823,"volume":752,"transactions":9,"vwap":815},"2026-06-18",10.43,10.45,1.88,{"date":825,"open":826,"high":827,"low":828,"close":793,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":793},"2026-06-17",10.7,10.73,10.1,-0.53,-4.98,239700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":277,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-16",11.33,11.42,10.59,10.65,-6.41,202300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",11.47,12.04,11.31,11.38,0.29,2.61,240700,{"date":850,"open":851,"high":852,"low":836,"close":853,"change":854,"percent_change":358,"volume":855,"transactions":9,"vwap":853},"2026-06-12",10.67,11.18,11.09,0.43,230100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":846,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-11",10.54,10.75,10.24,10.66,2.8,228600,{"date":865,"open":860,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",10.93,10.23,10.37,-0.08,-0.77,335100,{"date":873,"open":842,"high":842,"low":874,"close":822,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":822},"2026-06-09",9.8,-0.83,-7.36,583900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":359,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-08",11.49,11.6,10.62,11.28,-1.23,833000,{"date":887,"open":888,"high":889,"low":890,"close":835,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":835},"2026-06-05",13.9,13.97,11.41,-2.59,-18.49,672800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":38,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-04",13.56,14.48,13.55,14.01,1.37,354000,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":285,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",14.45,12.82,13.82,-4.95,605800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",13.65,14.77,13.45,14.54,0.79,5.75,440000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-01",12.88,14.26,12.64,13.75,0.63,4.8,624600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":116,"percent_change":455,"volume":933,"transactions":9,"vwap":932},"2026-05-29",13.3,14.41,13,13.12,814200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-28",12.16,13.54,12.07,13.15,0.93,7.61,685300,{"date":944,"open":945,"high":945,"low":881,"close":946,"change":121,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-27",12.55,12.22,-2.63,463500,{"date":950,"open":951,"high":952,"low":953,"close":945,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-05-26",12.71,12.84,12,0.06,0.48,456500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",12.1,12.54,11.88,12.49,0.39,3.22,411500,{"date":967,"open":959,"high":968,"low":969,"close":959,"change":331,"percent_change":970,"volume":971,"transactions":9,"vwap":959},"2026-05-21",12.33,11.81,-0.49,331400,{"date":973,"open":974,"high":975,"low":976,"close":936,"change":767,"percent_change":977,"volume":978,"transactions":9,"vwap":936},"2026-05-20",12.66,12.73,12.12,-3.95,225800,{"date":980,"open":981,"high":982,"low":983,"close":974,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":974},"2026-05-19",12.78,13.13,12.27,-0.37,-2.84,257100,{"date":988,"open":989,"high":990,"low":951,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",13.68,14.11,13.03,-0.64,-4.68,342600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",13.83,14.38,13.66,13.67,-0.41,-2.91,263300,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-14",15.5,13.92,14.08,-0.98,-6.51,349400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-13",14.74,15.2,14.16,15.06,0.35,2.38,318100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",15.4,15.69,14.39,14.71,-1.05,-6.66,365000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":550,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",16.09,16.48,15.3,15.76,-1.99,340000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-08",16.36,16.78,14.92,16.08,-2.72,-14.47,728400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":382,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-07",19.17,19.2,18,18.8,-1.16,337400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",18.39,19.14,18.01,19.02,0.97,5.37,216600,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-05",19.6,17.77,18.049999,-1.55,-7.91,332200,{"date":1073,"open":1074,"high":177,"low":1075,"close":1066,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1066},"2026-05-04",21.4,19.34,-0.69,-3.4,649800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":65,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",18.37,20.63,18.07,20.29,2.06,510000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",17.29,20.2,17.21,18.23,3.44,23.26,693400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",14.98,15.16,14.66,14.79,-0.19,-1.27,59800,{"date":1106,"open":914,"high":1107,"low":899,"close":1098,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1098},"2026-04-28",15.01,0.15,1.01,125900,{"date":1112,"open":1113,"high":1017,"low":912,"close":1114,"change":1102,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-27",14.99,14.83,-1.26,70000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":797,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",15.03,15.45,14.65,15.02,1.35,73500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":487,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",15.08,15.95,14.63,14.82,-1.98,85600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",14.72,15.26,14.57,15.12,0.57,3.92,131200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",15.84,16.43,14.5,14.55,-1.34,-8.43,295500,{"date":1152,"open":1015,"high":1153,"low":1154,"close":1155,"change":20,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",16,15.14,15.89,4.68,175300,{"date":1159,"open":1160,"high":1034,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-17",14.81,14.73,15.18,0.52,3.55,146700,{"date":1167,"open":1008,"high":1168,"low":1169,"close":1100,"change":1163,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1100},"2026-04-16",14.7,13.96,3.68,100300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":476,"percent_change":686,"volume":1178,"transactions":9,"vwap":1177},"2026-04-15",14.18,14.33,13.86,14.14,103400,{"date":1180,"open":1181,"high":921,"low":1182,"close":1174,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1174},"2026-04-14",14.04,13.87,0.27,1.94,76300,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-13",13.21,14.22,13.91,0.6,4.51,161600,{"date":1195,"open":929,"high":937,"low":1196,"close":1197,"change":797,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-10",13.18,13.31,1.53,86400,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":46,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-09",12.79,13.58,13.11,2.42,164100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1209,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1209},"2026-04-08",12.8,12.99,12.37,0.59,4.83,129300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":407,"percent_change":869,"volume":1221,"transactions":9,"vwap":1220},"2026-04-07",12.18,12.25,11.96,12.21,86100,{"date":1223,"open":1224,"high":945,"low":1224,"close":946,"change":670,"percent_change":1225,"volume":1226,"transactions":9,"vwap":946},"2026-04-06",12.09,1.08,71200,{"date":1228,"open":1229,"high":936,"low":1230,"close":1224,"change":171,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1224},"2026-04-02",11.08,10.9,3.6,97300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-01",11.29,11.97,11.26,11.67,0.55,4.95,98000,{"date":1243,"open":1244,"high":1245,"low":837,"close":1246,"change":432,"percent_change":1093,"volume":1247,"transactions":9,"vwap":1246},"2026-03-31",10.74,11.16,11.12,106700,{"date":1249,"open":1250,"high":1250,"low":1251,"close":859,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":859},"2026-03-30",11.53,10.68,-0.67,-5.87,94500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":835,"change":476,"percent_change":1260,"volume":1261,"transactions":9,"vwap":835},"2026-03-27",11.43,11.68,11.25,-0.35,82100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",11.78,12.03,11.36,11.46,-0.55,-4.58,93100,{"date":1272,"open":961,"high":959,"low":1273,"close":1274,"change":621,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-25",11.65,12.01,3.09,130100,{"date":1278,"open":1279,"high":1280,"low":1266,"close":1273,"change":571,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1273},"2026-03-24",11.37,11.89,3.01,143200,{"date":1284,"open":1285,"high":835,"low":1286,"close":844,"change":1287,"percent_change":1281,"volume":1288,"transactions":9,"vwap":844},"2026-03-23",11,10.91,0.33,144200,{"date":1290,"open":843,"high":843,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-20",10.86,10.98,-1.1,-9.11,277200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-19",12.58,12.72,12.08,-0.54,-4.28,189300,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1212,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-18",12.06,13.16,12.62,4.9,246200,{"date":1312,"open":1211,"high":1313,"low":1314,"close":1265,"change":869,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1265},"2026-03-17",12.63,11.99,-0.66,124700,{"date":1318,"open":1220,"high":975,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",12.11,0.17,1.42,163800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-13",11.85,12.81,11.8,11.94,0.24,2.05,173100,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":390,"percent_change":390,"volume":1337,"transactions":9,"vwap":1336},"2026-03-12",11.45,12.17,11.7,152500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1336,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1336},"2026-03-11",11.74,12.02,11.56,-0.05,-0.43,122600,{"date":1347,"open":1348,"high":1220,"low":1348,"close":1349,"change":1350,"percent_change":462,"volume":1351,"transactions":9,"vwap":1349},"2026-03-10",11.39,11.75,0.53,153200,{"date":1353,"open":1286,"high":1266,"low":1354,"close":1355,"change":1108,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-09",10.69,11.22,1.36,162800,{"date":1359,"open":1360,"high":1279,"low":1361,"close":1362,"change":455,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-06",10.95,10.89,11.07,-2.04,95200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":65,"change":507,"percent_change":1370,"volume":1371,"transactions":9,"vwap":65},"2026-03-05",11.24,11.95,11.06,-1.48,135100,{"date":1373,"open":1258,"high":1280,"low":842,"close":842,"change":476,"percent_change":1260,"volume":1374,"transactions":9,"vwap":842},"2026-03-04",143000,{"date":1376,"open":959,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-03",12.15,11.21,11.51,-0.89,-7.18,138500,{"date":1384,"open":1341,"high":1385,"low":1325,"close":1386,"change":72,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-02",12.53,12.4,0.4,136200,{"date":1390,"open":1319,"high":1391,"low":1306,"close":1392,"change":1343,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-27",12.97,12.35,-0.4,220800,{"date":1396,"open":989,"high":1397,"low":1398,"close":1386,"change":1115,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1386},"2026-02-26",14.1,12.36,-9.22,208300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":999,"change":106,"percent_change":1406,"volume":1407,"transactions":9,"vwap":999},"2026-02-25",13.72,13.84,13.28,0.81,224700,{"date":1409,"open":1410,"high":1007,"low":951,"close":898,"change":915,"percent_change":1411,"volume":1412,"transactions":9,"vwap":898},"2026-02-24",12.76,6.19,242000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1410,"change":106,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1410},"2026-02-23",12.59,13.6,12.3,0.87,418500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-20",9.22,12.95,8.67,12.65,2.09,19.79,1059300,{"date":1430,"open":785,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-19",10.6,9.85,10.56,0.66,6.67,396800,{"date":1438,"open":1439,"high":808,"low":1440,"close":802,"change":72,"percent_change":1441,"volume":1442,"transactions":9,"vwap":802},"2026-02-18",9.84,9.75,0.51,92000,{"date":1444,"open":1445,"high":785,"low":1446,"close":1432,"change":1343,"percent_change":1447,"volume":1254,"transactions":9,"vwap":1432},"2026-02-17",9.86,9.65,-0.51,{"date":1449,"open":780,"high":1450,"low":1451,"close":802,"change":796,"percent_change":797,"volume":1452,"transactions":9,"vwap":802},"2026-02-13",10.22,9.73,110100,{"date":1454,"open":1431,"high":1455,"low":1451,"close":773,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":773},"2026-02-12",10.71,-0.61,-5.82,157400,{"date":1460,"open":1361,"high":1461,"low":1462,"close":1463,"change":190,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-11",10.92,10.38,10.49,-1.96,64500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":826,"change":331,"percent_change":140,"volume":1471,"transactions":9,"vwap":826},"2026-02-10",10.83,11.14,10.58,130500,{"date":1473,"open":1474,"high":1475,"low":860,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-09",10.5,10.84,10.76,0.28,2.67,91800,{"date":1481,"open":1482,"high":1483,"low":780,"close":1484,"change":924,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-06",10.13,10.57,10.48,6.4,144900,{"date":1488,"open":1489,"high":802,"low":1490,"close":1432,"change":28,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1432},"2026-02-05",9.62,9.16,1.03,254600,{"date":1494,"open":836,"high":1495,"low":1496,"close":1440,"change":277,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1440},"2026-02-04",10.85,9.54,-6.97,182700,{"date":1500,"open":65,"high":1501,"low":867,"close":1484,"change":1315,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1484},"2026-02-03",11.58,-5.92,181400,{"date":1505,"open":1506,"high":1507,"low":826,"close":1469,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1469},"2026-02-02",10.79,11.4,0.25,2.3,104700,{"date":1512,"open":827,"high":844,"low":827,"close":1361,"change":302,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1361},"2026-01-30",-1.09,152200,{"date":1516,"open":1469,"high":1235,"low":1517,"close":1518,"change":1102,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-29",10.64,11.01,-1.7,106200,{"date":1522,"open":1285,"high":844,"low":1468,"close":1523,"change":846,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-28",11.2,2.66,139100,{"date":1527,"open":1468,"high":1518,"low":1433,"close":1286,"change":53,"percent_change":432,"volume":1528,"transactions":9,"vwap":1286},"2026-01-27",211000,{"date":1530,"open":1531,"high":1532,"low":827,"close":1533,"change":1447,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-26",11.34,11.57,10.87,-4.48,220200,{"date":1537,"open":1538,"high":1217,"low":1266,"close":845,"change":277,"percent_change":1539,"volume":1540,"transactions":9,"vwap":845},"2026-01-23",12.13,-6.03,132900,{"date":1542,"open":1543,"high":951,"low":1544,"close":1319,"change":1018,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1319},"2026-01-22",11.9,11.86,2.98,199100,{"date":1548,"open":976,"high":1549,"low":880,"close":1550,"change":95,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-21",12.31,11.76,-1.67,146800,{"date":1554,"open":1238,"high":1555,"low":1556,"close":1219,"change":650,"percent_change":111,"volume":1557,"transactions":9,"vwap":1219},"2026-01-20",12.38,11.64,210400,{"date":1559,"open":1264,"high":1417,"low":1367,"close":976,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":976},"2026-01-16",0.44,3.77,250500,{"date":1564,"open":1461,"high":1565,"low":1291,"close":1258,"change":174,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1258},"2026-01-15",11.84,9.36,412500,{"date":1569,"open":1431,"high":1570,"low":808,"close":1251,"change":954,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1251},"2026-01-14",10.8,0.56,99100,{"date":1574,"open":1533,"high":1533,"low":1575,"close":882,"change":382,"percent_change":1576,"volume":1577,"transactions":9,"vwap":882},"2026-01-13",10.51,-2.03,95500,{"date":1579,"open":1580,"high":1518,"low":868,"close":1475,"change":66,"percent_change":431,"volume":1581,"transactions":9,"vwap":1475},"2026-01-12",10.42,147300,{"date":1583,"open":1584,"high":1431,"low":793,"close":821,"change":417,"percent_change":1356,"volume":1585,"transactions":9,"vwap":821},"2026-01-09",10.36,154300,{"date":1587,"open":828,"high":815,"low":1588,"close":1589,"change":28,"percent_change":736,"volume":1590,"transactions":9,"vwap":1589},"2026-01-08",9.87,10.29,126200,{"date":1592,"open":1517,"high":859,"low":1593,"close":1594,"change":1447,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-07",10.11,10.19,-4.77,129900,{"date":1598,"open":1594,"high":1599,"low":763,"close":826,"change":1441,"percent_change":483,"volume":1600,"transactions":9,"vwap":826},"2026-01-06",10.97,155800,{"date":1602,"open":1603,"high":1580,"low":1604,"close":1594,"change":735,"percent_change":915,"volume":1605,"transactions":9,"vwap":1594},"2026-01-05",10.18,10.01,163500,{"date":1607,"open":1608,"high":1431,"low":1588,"close":1593,"change":650,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1593},"2026-01-02",10.4,-1.56,166900,{"date":1612,"open":822,"high":1613,"low":867,"close":1614,"change":695,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-31",10.52,10.27,-1.44,160500,{"date":1618,"open":858,"high":826,"low":1619,"close":1580,"change":465,"percent_change":884,"volume":1620,"transactions":9,"vwap":1580},"2025-12-30",10.39,173900,{"date":1622,"open":1431,"high":1461,"low":59,"close":1623,"change":1102,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-29",10.55,-1.77,221700,{"date":1627,"open":1251,"high":1599,"low":1483,"close":1244,"change":869,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1244},"2025-12-26",-0.74,133600,{"date":1631,"open":1251,"high":1533,"low":1251,"close":1632,"change":417,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-24",10.82,1.31,77300,{"date":1636,"open":1623,"high":1230,"low":1474,"close":1251,"change":735,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1251},"2025-12-23",0.75,160000,{"date":1640,"open":1641,"high":1642,"low":858,"close":1431,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1431},"2025-12-22",10.72,11.04,-0.11,-1.03,182600,{"date":1647,"open":1230,"high":1648,"low":826,"close":1455,"change":695,"percent_change":332,"volume":1649,"transactions":9,"vwap":1455},"2025-12-19",11.1,286200,{"date":1651,"open":65,"high":1257,"low":858,"close":1291,"change":686,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1291},"2025-12-18",-2.51,258700,{"date":1655,"open":1656,"high":843,"low":1229,"close":1469,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1469},"2025-12-17",11.79,-0.59,-5.03,231300,{"date":1661,"open":953,"high":1220,"low":1501,"close":1662,"change":984,"percent_change":1663,"volume":1282,"transactions":9,"vwap":1662},"2025-12-16",11.73,-3.06,{"date":1665,"open":1656,"high":1666,"low":1238,"close":959,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":959},"2025-12-15",12.98,0.64,5.58,224900,{"date":1671,"open":1217,"high":1672,"low":1673,"close":1267,"change":1628,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1267},"2025-12-12",12.26,11.44,-6.07,130600,{"date":1677,"open":1501,"high":1218,"low":880,"close":1678,"change":1163,"percent_change":329,"volume":1679,"transactions":9,"vwap":1678},"2025-12-11",12.2,239400,{"date":1681,"open":1682,"high":1325,"low":1362,"close":1258,"change":1183,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1258},"2025-12-10",11.35,2.37,274200,{"date":1686,"open":1340,"high":1328,"low":845,"close":890,"change":1260,"percent_change":1687,"volume":1688,"transactions":9,"vwap":890},"2025-12-09",-2.98,168400,{"date":1690,"open":1327,"high":1691,"low":1267,"close":1550,"change":166,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1550},"2025-12-08",11.91,0.26,152100,{"date":1695,"open":1556,"high":1219,"low":1696,"close":1662,"change":38,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1662},"2025-12-05",11.61,1.65,175000,{"date":1700,"open":1286,"high":1701,"low":1570,"close":1702,"change":1239,"percent_change":483,"volume":1703,"transactions":9,"vwap":1702},"2025-12-04",11.69,11.54,299300,{"date":1705,"open":1706,"high":1707,"low":763,"close":1708,"change":1709,"percent_change":629,"volume":1710,"transactions":9,"vwap":1708},"2025-12-03",10.46,11.03,10.99,0.68,201600,{"date":1712,"open":1713,"high":1433,"low":1450,"close":815,"change":322,"percent_change":1102,"volume":1714,"transactions":9,"vwap":815},"2025-12-02",10.41,148200,{"date":1716,"open":1717,"high":1570,"low":828,"close":774,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":774},"2025-12-01",10.78,-0.6,-5.49,288100,{"date":1722,"open":861,"high":1292,"low":861,"close":866,"change":571,"percent_change":1723,"volume":1364,"transactions":9,"vwap":866},"2025-11-28",3.21,{"date":1725,"open":1431,"high":1475,"low":1433,"close":836,"change":116,"percent_change":686,"volume":1726,"transactions":9,"vwap":836},"2025-11-26",128000,{"date":1728,"open":1575,"high":1291,"low":1450,"close":882,"change":1320,"percent_change":1729,"volume":1730,"transactions":9,"vwap":882},"2025-11-25",1.63,156700,{"date":1732,"open":1706,"high":1251,"low":1733,"close":822,"change":166,"percent_change":846,"volume":1734,"transactions":9,"vwap":822},"2025-11-24",10.06,204700,{"date":1736,"open":795,"high":837,"low":1737,"close":1580,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1580},"2025-11-21",9.72,0.46,4.62,317400,{"date":1742,"open":1623,"high":1361,"low":1743,"close":755,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":755},"2025-11-20",9.94,-0.29,-2.83,226800,{"date":1748,"open":1613,"high":1749,"low":828,"close":809,"change":686,"percent_change":1750,"volume":1751,"transactions":9,"vwap":809},"2025-11-19",10.81,-2.66,177000,{"date":1753,"open":859,"high":1708,"low":1608,"close":59,"change":439,"percent_change":1754,"volume":1755,"transactions":9,"vwap":59},"2025-11-18",-2.86,187700,{"date":1757,"open":1246,"high":1267,"low":1354,"close":1475,"change":1344,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1475},"2025-11-17",-3.82,274300,{"date":1761,"open":1762,"high":1701,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-14",11.23,11.02,11.27,-0.34,-2.93,271600,{"date":1769,"open":1770,"high":1771,"low":1257,"close":1696,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1696},"2025-11-13",12.29,12.39,-0.84,-6.75,385400,{"date":1776,"open":1210,"high":1777,"low":1398,"close":1778,"change":323,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-12",13.26,12.45,-3.64,239100,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1456,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-11",13.53,12.85,12.92,-4.51,178800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1783,"change":277,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1783},"2025-11-10",14.35,14.6,13.42,-5.12,291700,{"date":1796,"open":1797,"high":1798,"low":931,"close":921,"change":581,"percent_change":1799,"volume":1800,"transactions":9,"vwap":921},"2025-11-07",14.69,14.95,1.57,447200,{"date":1802,"open":1803,"high":912,"low":1804,"close":1181,"change":640,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1181},"2025-11-06",14.44,13.95,-2.5,246900,{"date":1808,"open":1016,"high":1121,"low":1809,"close":1810,"change":1508,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-05",14.15,14.4,1.77,163900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1809,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1809},"2025-11-04",15.58,15.62,13.93,-2.16,-13.24,450400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":121,"percent_change":1131,"volume":1827,"transactions":9,"vwap":1826},"2025-11-03",16.8,16.88,16.11,16.31,297900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":46,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-31",16.38,16.79,16.18,16.64,1.9,278500,{"date":1837,"open":1838,"high":1839,"low":1816,"close":1840,"change":1692,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-30",15.91,16.59,16.33,1.62,317500,{"date":1844,"open":1035,"high":1845,"low":1846,"close":1847,"change":46,"percent_change":1848,"volume":1842,"transactions":9,"vwap":1847},"2025-10-29",16.28,15.6,16.07,1.97,{"date":1850,"open":1162,"high":1851,"low":1017,"close":1035,"change":1441,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1035},"2025-10-28",16.27,3.34,302800,{"date":1855,"open":1856,"high":1815,"low":1113,"close":1857,"change":1441,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-27",15,15.25,3.46,273200,{"date":1861,"open":1015,"high":1862,"low":1863,"close":1014,"change":1102,"percent_change":1103,"volume":1864,"transactions":9,"vwap":1014},"2025-10-24",15.51,14.61,231500,{"date":1866,"open":1189,"high":1162,"low":990,"close":1867,"change":1868,"percent_change":1869,"volume":1827,"transactions":9,"vwap":1867},"2025-10-23",14.93,0.88,6.26,{"date":1871,"open":1872,"high":1873,"low":1307,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-22",14.56,14.84,14.05,-0.63,-4.29,474300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":669,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-21",14.51,14.85,14.13,14.68,0.07,319500,{"date":1887,"open":1146,"high":1867,"low":1888,"close":1889,"change":854,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-20",14.21,14.67,3.02,323200,{"date":1893,"open":1128,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-17",16.35,14.2,14.24,-1.73,-10.83,507300,{"date":1901,"open":1024,"high":1902,"low":1903,"close":1904,"change":1018,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-16",16.059999,15.19,15.97,2.24,215900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1816,"change":1239,"percent_change":197,"volume":1912,"transactions":9,"vwap":1816},"2025-10-15",15.7,16.13,15.05,356400,{"date":1914,"open":1915,"high":1846,"low":1916,"close":1917,"change":1287,"percent_change":1905,"volume":1918,"transactions":9,"vwap":1917},"2025-10-14",14.34,14.25,15.07,288200,{"date":1920,"open":1921,"high":1006,"low":1922,"close":1014,"change":432,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1014},"2025-10-13",14.64,14.42,2.57,396200,{"date":1926,"open":1927,"high":1927,"low":1915,"close":1928,"change":1576,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-10",16.44,14.37,-12.38,361600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1320,"percent_change":101,"volume":1937,"transactions":9,"vwap":1936},"2025-10-09",16.17,16.61,15.79,16.4,311200,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-08",15.46,16.86,16.23,0.78,5.05,471600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1120,"change":1513,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1120},"2025-10-07",16.6,16.82,15.32,-6.59,417900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1628,"percent_change":1302,"volume":1959,"transactions":9,"vwap":1958},"2025-10-06",18.040001,18.11,16.53,16.54,677500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1943,"percent_change":486,"volume":1966,"transactions":9,"vwap":1965},"2025-10-03",16.7,17.7,16.63,17.28,410800,{"date":1968,"open":1904,"high":1948,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-02",15.61,16.5,0.74,4.7,387800,{"date":1975,"open":1101,"high":1976,"low":1883,"close":1035,"change":915,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1035},"2025-10-01",15.88,5.28,429500,{"date":1980,"open":1797,"high":1981,"low":1916,"close":1982,"change":720,"percent_change":1225,"volume":1983,"transactions":9,"vwap":1982},"2025-09-30",15.04,14.97,423300,{"date":1985,"open":1791,"high":1867,"low":1986,"close":1160,"change":1387,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1160},"2025-09-29",14.52,2.78,223000,{"date":1990,"open":1991,"high":1168,"low":1992,"close":930,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":930},"2025-09-26",14.19,13.74,0.32,2.27,314200,{"date":1997,"open":1817,"high":1135,"low":1998,"close":1999,"change":2000,"percent_change":94,"volume":2001,"transactions":9,"vwap":1999},"2025-09-25",13.88,14.09,-0.1,328900,{"date":2003,"open":2004,"high":1915,"low":929,"close":1991,"change":561,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1991},"2025-09-24",13.85,2.75,355800,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":1387,"percent_change":1545,"volume":2012,"transactions":9,"vwap":2011},"2025-09-23",13.44,14.76,13.81,501900,{"date":2014,"open":2015,"high":999,"low":2016,"close":2017,"change":390,"percent_change":390,"volume":2018,"transactions":9,"vwap":2017},"2025-09-22",13.4,13.2,13.41,273900,{"date":2020,"open":982,"high":896,"low":2021,"close":2017,"change":432,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2017},"2025-09-19",12.94,2.84,419000,{"date":2025,"open":1210,"high":2026,"low":952,"close":2027,"change":1993,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-18",13.64,13.04,2.52,305300,{"date":2031,"open":1666,"high":1666,"low":2032,"close":1299,"change":1643,"percent_change":2033,"volume":1193,"transactions":9,"vwap":1299},"2025-09-17",12.56,-0.86,{"date":2035,"open":931,"high":1196,"low":2036,"close":2037,"change":1102,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-16",12.69,12.83,-1.46,240300,{"date":2041,"open":2042,"high":1804,"low":1785,"close":2043,"change":1744,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-15",13.34,13.02,-2.18,482800,{"date":2047,"open":999,"high":999,"low":982,"close":1197,"change":970,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1197},"2025-09-12",-3.55,290300,{"date":2051,"open":2052,"high":1817,"low":939,"close":2053,"change":2054,"percent_change":276,"volume":2055,"transactions":9,"vwap":2053},"2025-09-11",13.37,13.8,0.54,244400,{"date":2057,"open":2037,"high":2058,"low":975,"close":1777,"change":1560,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1777},"2025-09-10",13.32,3.43,246700,{"date":2062,"open":1785,"high":2016,"low":1299,"close":905,"change":1102,"percent_change":2038,"volume":2063,"transactions":9,"vwap":905},"2025-09-09",200000,{"date":2065,"open":2066,"high":2015,"low":2021,"close":2067,"change":455,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-08",13.24,13.01,-1.74,215600,{"date":2071,"open":991,"high":913,"low":1209,"close":2066,"change":854,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2066},"2025-09-05",3.36,217300,{"date":2075,"open":1666,"high":2053,"low":1202,"close":1326,"change":1643,"percent_change":477,"volume":2076,"transactions":9,"vwap":1326},"2025-09-04",337100,{"date":2078,"open":2079,"high":1405,"low":2032,"close":1785,"change":322,"percent_change":695,"volume":2080,"transactions":9,"vwap":1785},"2025-09-03",12.9,243900,{"date":2082,"open":1386,"high":937,"low":1386,"close":2021,"change":145,"percent_change":1240,"volume":2083,"transactions":9,"vwap":2021},"2025-09-02",472600,{"date":2085,"open":976,"high":2086,"low":961,"close":968,"change":72,"percent_change":66,"volume":2087,"transactions":9,"vwap":968},"2025-08-29",12.57,201800,{"date":2089,"open":2090,"high":2091,"low":1328,"close":2092,"change":678,"percent_change":277,"volume":2093,"transactions":9,"vwap":2092},"2025-08-28",12.48,13.14,12.28,484200,{"date":2095,"open":1238,"high":2096,"low":2097,"close":1211,"change":2098,"percent_change":578,"volume":2099,"transactions":9,"vwap":1211},"2025-08-27",12.67,11.48,0.8,678100,{"date":2101,"open":852,"high":1238,"low":1246,"close":1532,"change":1738,"percent_change":292,"volume":2102,"transactions":9,"vwap":1532},"2025-08-26",307400,{"date":2104,"open":1708,"high":845,"low":1570,"close":2105,"change":1884,"percent_change":924,"volume":1988,"transactions":9,"vwap":2105},"2025-08-25",11.11,{"date":2107,"open":808,"high":1696,"low":828,"close":1642,"change":1943,"percent_change":557,"volume":2108,"transactions":9,"vwap":1642},"2025-08-22",499400,{"date":2110,"open":2111,"high":815,"low":2112,"close":2113,"change":1441,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-21",9.63,9.48,10.26,5.23,272600,{"date":2117,"open":1432,"high":1580,"low":1446,"close":1440,"change":869,"percent_change":87,"volume":2118,"transactions":9,"vwap":1440},"2025-08-20",324300,{"date":2120,"open":2121,"high":1230,"low":2122,"close":766,"change":2123,"percent_change":1501,"volume":2124,"transactions":9,"vwap":766},"2025-08-19",9.7,9.4,1.02,1390100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":797,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-18",8.62,8.91,8.58,8.81,2.32,223200,{"date":2134,"open":2135,"high":2135,"low":2136,"close":725,"change":507,"percent_change":2137,"volume":2138,"transactions":9,"vwap":725},"2025-08-15",8.93,8.46,-1.94,111300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":711,"percent_change":1595,"volume":2145,"transactions":9,"vwap":2144},"2025-08-14",9.03,9.13,8.73,8.78,197800,{"date":2147,"open":719,"high":2148,"low":726,"close":1422,"change":1139,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1422},"2025-08-13",9.38,6.59,515200,{"date":2152,"open":2153,"high":1424,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-12",7.2,7.17,8.65,1.52,21.32,497700,{"date":2160,"open":2161,"high":547,"low":2162,"close":2163,"change":2164,"percent_change":415,"volume":2165,"transactions":9,"vwap":2163},"2025-08-11",7,6.9,7.13,0.3,194200,{"date":2167,"open":2168,"high":548,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-08",7.11,6.49,6.83,-0.45,-6.18,305700,{"date":2175,"open":2176,"high":2177,"low":592,"close":2178,"change":797,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-07",7.16,7.36,7.28,2.82,208700,{"date":2182,"open":2170,"high":677,"low":590,"close":592,"change":1692,"percent_change":2183,"volume":2184,"transactions":9,"vwap":592},"2025-08-06",3.81,157200,{"date":2186,"open":608,"high":2187,"low":1435,"close":610,"change":796,"percent_change":846,"volume":2188,"transactions":9,"vwap":610},"2025-08-05",6.98,148000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1387,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-04",6.48,6.85,6.38,6.8,6.25,95800,{"date":2198,"open":609,"high":2199,"low":2200,"close":1485,"change":382,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1485},"2025-08-01",6.54,6.27,-3.32,162700,{"date":2204,"open":2205,"high":620,"low":2149,"close":2206,"change":1102,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-31",6.84,6.62,-2.79,163700,{"date":2210,"open":2163,"high":2176,"low":2211,"close":590,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":590},"2025-07-30",6.73,-0.26,-3.68,165700,{"date":2216,"open":2217,"high":685,"low":639,"close":2218,"change":1260,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-29",7.53,7.07,-4.72,198800,{"date":2222,"open":2223,"high":2224,"low":2178,"close":2225,"change":954,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-28",7.34,7.55,7.42,0.82,112900,{"date":2229,"open":2230,"high":2225,"low":2231,"close":2177,"change":106,"percent_change":2156,"volume":2232,"transactions":9,"vwap":2177},"2025-07-25",7.29,7.19,159700,{"date":2234,"open":666,"high":2224,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-24",7.24,7.25,-0.27,-3.59,85300,{"date":2241,"open":668,"high":2242,"low":668,"close":666,"change":342,"percent_change":1841,"volume":2243,"transactions":9,"vwap":666},"2025-07-23",7.66,71000,{"date":2245,"open":2225,"high":2246,"low":2230,"close":668,"change":1343,"percent_change":1252,"volume":2239,"transactions":9,"vwap":668},"2025-07-22",7.56,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":28,"percent_change":1356,"volume":2252,"transactions":9,"vwap":2251},"2025-07-21",7.41,7.8,7.45,113600,{"date":2254,"open":2178,"high":2255,"low":2256,"close":200,"change":720,"percent_change":2257,"volume":2258,"transactions":9,"vwap":200},"2025-07-18",7.46,7.18,2.23,113300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2231,"change":686,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2231},"2025-07-17",7.48,7.7,7.15,-3.75,162900,{"date":2267,"open":685,"high":2268,"low":2223,"close":638,"change":1343,"percent_change":1315,"volume":2269,"transactions":9,"vwap":638},"2025-07-16",7.78,169000,{"date":2271,"open":658,"high":558,"low":568,"close":666,"change":695,"percent_change":1464,"volume":2272,"transactions":9,"vwap":666},"2025-07-15",123300,{"date":2274,"open":558,"high":2275,"low":693,"close":2276,"change":507,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-14",7.91,7.67,-2.17,105300,{"date":2280,"open":741,"high":702,"low":560,"close":2281,"change":190,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-11",7.84,-2.61,103500,{"date":2285,"open":2286,"high":2287,"low":741,"close":2288,"change":650,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-10",8.21,8.37,8.05,-1.95,152300,{"date":2292,"open":2293,"high":2294,"low":731,"close":2286,"change":476,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2286},"2025-07-09",8.23,8.39,-0.48,84600,{"date":2298,"open":2299,"high":716,"low":2300,"close":2301,"change":407,"percent_change":302,"volume":2302,"transactions":9,"vwap":2301},"2025-07-08",8.27,8.19,8.25,87200,{"date":2304,"open":2305,"high":2306,"low":734,"close":734,"change":630,"percent_change":641,"volume":2307,"transactions":9,"vwap":734},"2025-07-07",8.56,8.74,108200,{"date":2309,"open":2310,"high":2130,"low":725,"close":756,"change":390,"percent_change":390,"volume":2307,"transactions":9,"vwap":756},"2025-07-03",8.75,{"date":2312,"open":2313,"high":2314,"low":2305,"close":756,"change":695,"percent_change":1519,"volume":2315,"transactions":9,"vwap":756},"2025-07-02",8.79,9.07,177600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1212,"percent_change":2176,"volume":2322,"transactions":9,"vwap":2321},"2025-07-01",8.13,8.97,8.06,8.83,314600,{"date":2324,"open":725,"high":2325,"low":2326,"close":2327,"change":439,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-30",8.8,8.07,8.24,-3.63,235700,{"date":2331,"open":692,"high":750,"low":2332,"close":2333,"change":46,"percent_change":219,"volume":2334,"transactions":9,"vwap":2333},"2025-06-27",8.12,8.55,1688400,{"date":2336,"open":718,"high":2294,"low":2337,"close":2327,"change":669,"percent_change":342,"volume":2338,"transactions":9,"vwap":2327},"2025-06-26",8.14,129600,{"date":2340,"open":2301,"high":732,"low":2341,"close":2293,"change":390,"percent_change":390,"volume":2342,"transactions":9,"vwap":2293},"2025-06-25",7.97,169700,{"date":2344,"open":2262,"high":709,"low":2345,"close":2293,"change":145,"percent_change":702,"volume":2346,"transactions":9,"vwap":2293},"2025-06-24",7.63,294000,{"date":2348,"open":649,"high":2345,"low":2231,"close":693,"change":670,"percent_change":2349,"volume":2350,"transactions":9,"vwap":693},"2025-06-23",1.74,158800,{"date":2352,"open":2262,"high":2353,"low":2223,"close":568,"change":650,"percent_change":2354,"volume":2355,"transactions":9,"vwap":568},"2025-06-20",7.77,-2.09,177200,{"date":2357,"open":2223,"high":2358,"low":2178,"close":2359,"change":1287,"percent_change":1192,"volume":1726,"transactions":9,"vwap":2359},"2025-06-18",7.68,7.65,{"date":2361,"open":2225,"high":549,"low":2362,"close":677,"change":2000,"percent_change":2363,"volume":2364,"transactions":9,"vwap":677},"2025-06-17",7.14,-1.35,88700,{"date":2366,"open":639,"high":568,"low":639,"close":2225,"change":1560,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2225},"2025-06-16",6.3,93300,{"date":2370,"open":2371,"high":2177,"low":2372,"close":2187,"change":984,"percent_change":1658,"volume":2373,"transactions":9,"vwap":2187},"2025-06-13",7.26,6.95,162300,{"date":2375,"open":2376,"high":2377,"low":2376,"close":200,"change":796,"percent_change":1183,"volume":2378,"transactions":9,"vwap":200},"2025-06-12",7.33,7.54,80200,{"date":2380,"open":2359,"high":2381,"low":2376,"close":2376,"change":2212,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2376},"2025-06-11",7.73,-3.43,76000,{"date":2385,"open":2353,"high":2281,"low":2386,"close":657,"change":869,"percent_change":2387,"volume":2388,"transactions":9,"vwap":657},"2025-06-10",7.57,-1.04,59000,{"date":2390,"open":2391,"high":547,"low":2386,"close":2276,"change":669,"percent_change":670,"volume":2392,"transactions":9,"vwap":2276},"2025-06-09",7.69,104100,{"date":2394,"open":2276,"high":694,"low":2242,"close":2242,"change":1108,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2242},"2025-06-06",2,81600,{"date":2398,"open":560,"high":558,"low":568,"close":2399,"change":455,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-05",7.51,-2.97,101700,{"date":2403,"open":2404,"high":560,"low":677,"close":683,"change":846,"percent_change":187,"volume":2405,"transactions":9,"vwap":683},"2025-06-04",7.39,200500,{"date":2407,"open":2408,"high":2268,"low":548,"close":2251,"change":735,"percent_change":80,"volume":2409,"transactions":9,"vwap":2251},"2025-06-03",7.38,96400,{"date":2411,"open":2255,"high":2224,"low":2371,"close":570,"change":1643,"percent_change":2412,"volume":2278,"transactions":9,"vwap":570},"2025-06-02",-1.47,{"date":2414,"open":2276,"high":694,"low":549,"close":2261,"change":220,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2261},"2025-05-30",-3.11,92600,{"date":2418,"open":2281,"high":2326,"low":2419,"close":2419,"change":1343,"percent_change":992,"volume":2420,"transactions":9,"vwap":2419},"2025-05-29",7.72,127800,{"date":2422,"open":2423,"high":2423,"low":2353,"close":2353,"change":870,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2353},"2025-05-28",8.51,-9.02,131000,{"date":2427,"open":710,"high":717,"low":2301,"close":2428,"change":1387,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-27",8.54,4.91,152800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2337,"change":2000,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2337},"2025-05-23",8.1,8.29,7.89,-1.21,98700,{"date":2439,"open":2440,"high":2441,"low":2327,"close":2327,"change":2212,"percent_change":1663,"volume":2442,"transactions":9,"vwap":2327},"2025-05-22",8.48,8.71,90100,{"date":2444,"open":2325,"high":2445,"low":2446,"close":716,"change":984,"percent_change":2447,"volume":2448,"transactions":9,"vwap":716},"2025-05-21",8.85,8.44,-4.17,125100,{"date":2450,"open":2451,"high":1490,"low":2452,"close":757,"change":302,"percent_change":2453,"volume":2454,"transactions":9,"vwap":757},"2025-05-20",8.89,8.52,-1.33,157800,{"date":2456,"open":941,"high":2457,"low":685,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-19",9.14,8.99,1.27,16.45,286500,{"date":2463,"open":546,"high":701,"low":2391,"close":2419,"change":407,"percent_change":465,"volume":2464,"transactions":9,"vwap":2419},"2025-05-16",93800,{"date":2466,"open":684,"high":2341,"low":2358,"close":2381,"change":2000,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2381},"2025-05-15",-1.28,77700,{"date":2470,"open":2435,"high":2337,"low":560,"close":684,"change":322,"percent_change":2471,"volume":2472,"transactions":9,"vwap":684},"2025-05-14",-0.25,100900,{"date":2474,"open":2435,"high":2275,"low":941,"close":547,"change":669,"percent_change":670,"volume":2475,"transactions":9,"vwap":547},"2025-05-13",166200,{"date":2477,"open":733,"high":2293,"low":2276,"close":2281,"change":1343,"percent_change":1875,"volume":2478,"transactions":9,"vwap":2281},"2025-05-12",127200,{"date":2480,"open":733,"high":2481,"low":569,"close":2435,"change":1657,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2435},"2025-05-09",8.03,-6.96,321300,{"date":2485,"open":710,"high":757,"low":2327,"close":2440,"change":846,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2440},"2025-05-08",3.54,189600,{"date":2489,"open":749,"high":2490,"low":2491,"close":2300,"change":695,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2300},"2025-05-07",8.86,8.09,-1.8,105900,{"date":2495,"open":733,"high":2305,"low":733,"close":2496,"change":1329,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-06",8.34,2.96,44100,{"date":2500,"open":2288,"high":2299,"low":2288,"close":2433,"change":359,"percent_change":1519,"volume":2501,"transactions":9,"vwap":2433},"2025-05-05",56400,{"date":2503,"open":2504,"high":726,"low":2286,"close":2327,"change":669,"percent_change":342,"volume":2505,"transactions":9,"vwap":2327},"2025-05-02",8.31,77500,{"date":2507,"open":2434,"high":2508,"low":2318,"close":2293,"change":2509,"percent_change":2510,"volume":1171,"transactions":9,"vwap":2293},"2025-05-01",8.59,0.09,1.11,{"date":2512,"open":2513,"high":710,"low":733,"close":2337,"change":686,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2337},"2025-04-30",8.2,-3.33,98400,{"date":2517,"open":2440,"high":716,"low":2299,"close":700,"change":695,"percent_change":2518,"volume":2519,"transactions":9,"vwap":700},"2025-04-29",-1.75,85200,{"date":2521,"open":2434,"high":2508,"low":718,"close":750,"change":1508,"percent_change":2522,"volume":2523,"transactions":9,"vwap":750},"2025-04-28",3,84300,{"date":2525,"open":2526,"high":2527,"low":2301,"close":710,"change":1102,"percent_change":2528,"volume":2529,"transactions":9,"vwap":710},"2025-04-25",8.4,8.43,-2.23,57500,{"date":2531,"open":701,"high":2428,"low":701,"close":2423,"change":1191,"percent_change":657,"volume":2532,"transactions":9,"vwap":2423},"2025-04-24",82000,{"date":2534,"open":2535,"high":2536,"low":2275,"close":2275,"change":571,"percent_change":300,"volume":2537,"transactions":9,"vwap":2275},"2025-04-23",7.92,8.33,137200,{"date":2539,"open":2218,"high":2386,"low":639,"close":2386,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2386},"2025-04-22",0.62,8.92,78700,{"date":182,"open":2176,"high":2544,"low":2194,"close":2372,"change":190,"percent_change":1766,"volume":2545,"transactions":9,"vwap":2372},7.27,75100]