[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAGE":3,"homepage-market-summary":31,"stock-historical-NAGE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NAGE","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Niagen Bioscience, Inc. Common Stock","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","Niagen Bioscience Inc is the leader in NAD+ (nicotinamide adenine dinucleotide) science and healthy-aging research. It is dedicated to advancing healthspan through precision science and innovative NAD+-boosting solutions. It is is clinically proven to increase NAD+ levels efficiently and effectively, and is the key ingredient powering our suite of Niagen brands.","117","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.69,2.67,2.705,2.66,2.68,0.01,0.37,368313.35228,3783,2.6858,7.95,2.61,887580.2003093625,1.5,4598,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},14.69,948304,346130930.27765,-63.55,"2025-04-24",[185,186,195,204,213,221,229,239,248,256,266,275,282,290,299,304,312,319,327,335,343,351,359,369,377,384,393,404,412,421,428,434,441,449,456,463,469,475,481,486,493,499,505,510,518,528,539,548,555,562,570,579,585,595,605,613,623,628,633,638,644,650,655,658,663,668,674,678,682,686,690,694,699,705,709,714,718,723,727,730,733,737,741,745,749,752,756,760,765,772,778,785,791,799,805,811,815,821,825,832,837,844,850,857,863,869,877,884,890,898,905,911,917,924,927,933,942,947,951,956,962,965,970,978,983,991,996,1001,1006,1014,1018,1023,1030,1035,1040,1045,1050,1053,1058,1063,1068,1072,1078,1083,1086,1092,1098,1104,1108,1115,1119,1123,1127,1132,1139,1144,1148,1151,1156,1160,1167,1171,1177,1182,1187,1191,1197,1202,1209,1217,1224,1230,1236,1242,1249,1255,1260,1266,1272,1276,1282,1290,1294,1299,1306,1314,1322,1327,1333,1340,1345,1350,1356,1361,1368,1372,1377,1381,1386,1389,1394,1398,1402,1407,1411,1417,1422,1425,1428,1433,1439,1442,1447,1451,1457,1463,1470,1473,1481,1487,1491,1495,1502,1507,1512,1518,1524,1528,1532,1539,1542,1548,1556,1561,1566,1571,1578,1583,1590,1597,1604,1610,1616,1622,1627,1631,1636,1640,1646,1651,1656,1660,1663,1669,1676,1685,1694,1702,1710,1717,1725,1732,1740,1747,1752,1760,1767,1775,1780,1784,1791,1797,1802,1807,1814,1818,1823,1828,1832,1839,1844,1850,1855,1859,1862,1867,1873,1878,1883,1889,1893,1898,1905,1911,1916,1921,1928,1935,1939,1945,1948,1954,1960,1966,1970,1975,1980,1984,1991,1998,2005,2012,2019,2026,2033,2039,2047,2053,2061,2067,2074,2082,2089,2096,2102,2110,2119,2125,2131,2136,2143,2149,2154,2160,2165,2172,2179,2186,2192,2199,2206,2213,2218,2224,2227,2230,2236,2244,2250,2256,2261,2265,2268,2272,2279,2285,2293,2300,2307,2312,2319,2322,2329,2332,2336],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",2.79,2.665,-0.11,-3.94,865142.57429,5175,2.6983,{"date":196,"open":197,"high":198,"low":27,"close":188,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",2.72,2.8,0.11,4.1,1569815.374535,8774,2.6903,{"date":205,"open":206,"high":207,"low":17,"close":20,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",2.91,2.92,-0.24,-8.22,1386571.921401,6611,2.7325,{"date":214,"open":215,"high":148,"low":206,"close":207,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",2.97,-0.03,-1.02,360539.259183,3330,2.9391,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":216,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",3,2.95,-1.01,279142.067914,2446,2.9653,{"date":230,"open":231,"high":232,"low":233,"close":148,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",3.04,3.07,2.94,-0.07,-2.3,411443.062681,3503,2.9854,{"date":240,"open":241,"high":242,"low":148,"close":243,"change":153,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",3.02,3.06,3.05,1.33,618995.872821,3674,3.0327,{"date":249,"open":250,"high":231,"low":148,"close":251,"change":21,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",2.99,3.01,0.33,382363.143337,3298,3.0121,{"date":257,"open":258,"high":259,"low":260,"close":223,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",3.08,3.09,2.995,-0.09,-2.91,390899.197451,3212,3.0366,{"date":267,"open":258,"high":268,"low":269,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",3.12,3.0414,0.05,1.64,478835.853391,3936,3.0846,{"date":276,"open":250,"high":231,"low":277,"close":231,"change":270,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",2.965,1.67,292615.537592,3235,3.0046,{"date":283,"open":250,"high":284,"low":285,"close":250,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",3.025,2.9701,0,609168.603646,2410,2.9933,{"date":291,"open":250,"high":292,"low":293,"close":250,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",3.035,2.9802,-0.01,-0.33,217298.131927,2858,3.0065,{"date":300,"open":251,"high":243,"low":148,"close":223,"change":286,"percent_change":286,"volume":301,"transactions":302,"vwap":303},"2026-09-16",340235.030132,3105,3.0028,{"date":305,"open":231,"high":231,"low":306,"close":223,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",2.945,-0.04,-1.32,573493.165847,3440,2.9835,{"date":313,"open":292,"high":314,"low":315,"close":231,"change":286,"percent_change":286,"volume":316,"transactions":317,"vwap":318},"2026-09-14",3.1,3.03,420698.526372,3726,3.0522,{"date":320,"open":258,"high":321,"low":251,"close":231,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",3.085,0.005,0.16,322139.611115,3211,3.0448,{"date":328,"open":315,"high":329,"low":223,"close":292,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",3.065,-0.015,-0.49,276565.26259,3391,3.0314,{"date":336,"open":337,"high":337,"low":315,"close":243,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",3.105,-0.05,-1.61,362019.212632,3129,3.0585,{"date":344,"open":345,"high":346,"low":314,"close":314,"change":234,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",3.16,3.18,-2.21,531897.228445,4580,3.1297,{"date":352,"open":314,"high":353,"low":232,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",3.17,0.06,1.93,256795.608758,3237,3.1338,{"date":360,"open":361,"high":362,"low":314,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",3.19,3.235,3.11,-0.06,-1.89,242247.472255,3480,3.1283,{"date":370,"open":371,"high":372,"low":268,"close":353,"change":153,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",3.13,3.21,1.28,308562.727889,3278,3.1739,{"date":378,"open":363,"high":379,"low":380,"close":371,"change":286,"percent_change":286,"volume":381,"transactions":382,"vwap":383},"2026-09-01",3.15,3.0803,282997.382285,3896,3.1179,{"date":385,"open":386,"high":387,"low":268,"close":371,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",3.27,3.275,-0.16,-4.86,477590.502835,5388,3.1758,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",3.22,3.3025,3.2,3.29,0.08,2.49,498294.95877,4330,3.2629,{"date":405,"open":406,"high":407,"low":346,"close":372,"change":261,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",3.305,3.335,-2.73,466573.242495,4418,3.2347,{"date":413,"open":386,"high":414,"low":395,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",3.32,3.3,0.03,0.92,388620.750836,4269,3.2924,{"date":422,"open":397,"high":387,"low":423,"close":386,"change":354,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",3.175,1.87,242940.671932,3027,3.2304,{"date":429,"open":372,"high":430,"low":361,"close":372,"change":286,"percent_change":286,"volume":431,"transactions":432,"vwap":433},"2026-08-24",3.28,415746.741289,4790,3.2253,{"date":435,"open":353,"high":362,"low":436,"close":372,"change":354,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",3.14,1.9,370320.975378,3456,3.2008,{"date":442,"open":353,"high":346,"low":443,"close":379,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",3.0813,-0.02,-0.63,431882.583071,4879,3.1368,{"date":450,"open":242,"high":451,"low":242,"close":353,"change":199,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",3.26,3.59,804574.011611,5481,3.187,{"date":457,"open":315,"high":242,"low":223,"close":242,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",0.02,0.66,518520.048329,4839,3.0356,{"date":464,"open":241,"high":243,"low":465,"close":231,"change":458,"percent_change":459,"volume":466,"transactions":467,"vwap":468},"2026-08-17",2.955,616475.058548,4302,3.0007,{"date":470,"open":243,"high":242,"low":250,"close":241,"change":216,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",-0.98,390868.139296,3690,3.0227,{"date":476,"open":258,"high":477,"low":251,"close":243,"change":294,"percent_change":295,"volume":478,"transactions":479,"vwap":480},"2026-08-13",3.1091,343463.699986,3971,3.0514,{"date":482,"open":314,"high":337,"low":231,"close":242,"change":444,"percent_change":483,"volume":484,"transactions":273,"vwap":485},"2026-08-12",-0.65,391364.8709,3.0703,{"date":487,"open":243,"high":488,"low":250,"close":258,"change":416,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",3.095,0.98,554931.989773,6754,3.0512,{"date":494,"open":314,"high":314,"low":148,"close":243,"change":234,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",-2.24,753020.971405,9529,3.0256,{"date":500,"open":232,"high":371,"low":224,"close":268,"change":399,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",2.63,886755.059115,7297,3.0337,{"date":506,"open":223,"high":231,"low":207,"close":231,"change":399,"percent_change":507,"volume":508,"transactions":509,"vwap":260},"2026-08-06",2.7,694865.262959,5803,{"date":511,"open":363,"high":372,"low":512,"close":513,"change":74,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",2.87,2.96,-14.7,1815606.155015,15071,3.0419,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":364,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",3.51,3.625,3.46,3.47,-1.7,995563.378915,8571,3.5479,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",3.5,3.58,3.43,3.53,0.13,3.82,1262128.125649,8808,3.49,{"date":540,"open":414,"high":541,"low":542,"close":543,"change":399,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",3.41,3.2101,3.4,2.41,648500.583,7483,3.3193,{"date":549,"open":397,"high":407,"low":550,"close":414,"change":551,"percent_change":363,"volume":552,"transactions":553,"vwap":554},"2026-07-30",3.195,0.1,567643.76262,5044,3.2597,{"date":556,"open":386,"high":430,"low":557,"close":395,"change":234,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",3.115,-2.13,811726.655318,8282,3.191,{"date":563,"open":564,"high":565,"low":395,"close":398,"change":354,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",3.24,3.315,1.86,518200.984407,6031,3.2646,{"date":571,"open":572,"high":573,"low":397,"close":574,"change":458,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-27",3.25,3.31,3.23,0.62,413042.116438,5967,3.2384,{"date":580,"open":397,"high":395,"low":268,"close":372,"change":458,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",0.63,462723.222215,5049,3.1814,{"date":586,"open":587,"high":588,"low":589,"close":361,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",3.34,3.355,3.165,-0.205,-6.04,836378.308937,7504,3.2103,{"date":596,"open":597,"high":530,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",3.45,3.365,3.395,-0.095,-2.72,783401.288633,6774,3.4007,{"date":606,"open":607,"high":530,"low":607,"close":538,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",3.33,0.12,3.56,619785.563646,8081,3.4247,{"date":614,"open":573,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",3.375,3.255,3.37,0.09,2.74,591325.41356,6562,3.3452,{"date":624,"open":543,"high":541,"low":451,"close":430,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":430},"2026-07-17",-0.12,-3.53,581300,{"date":629,"open":597,"high":533,"low":630,"close":543,"change":234,"percent_change":631,"volume":632,"transactions":9,"vwap":543},"2026-07-16",3.39,-2.02,790000,{"date":634,"open":430,"high":533,"low":430,"close":523,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":523},"2026-07-15",0.18,5.47,948600,{"date":639,"open":523,"high":640,"low":430,"close":398,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":398},"2026-07-14",3.48,-0.18,-5.19,861900,{"date":645,"open":538,"high":646,"low":647,"close":523,"change":399,"percent_change":648,"volume":649,"transactions":9,"vwap":523},"2026-07-13",3.54,3.36,2.36,1106000,{"date":651,"open":640,"high":520,"low":630,"close":630,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":630},"2026-07-10",-0.1,-2.87,400300,{"date":656,"open":617,"high":538,"low":607,"close":538,"change":608,"percent_change":609,"volume":657,"transactions":9,"vwap":538},"2026-07-09",646000,{"date":659,"open":532,"high":520,"low":607,"close":617,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":617},"2026-07-08",-0.08,-2.32,1005300,{"date":664,"open":533,"high":665,"low":597,"close":597,"change":338,"percent_change":666,"volume":667,"transactions":9,"vwap":597},"2026-07-07",3.64,-1.43,818500,{"date":669,"open":670,"high":533,"low":587,"close":530,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":530},"2026-07-06",3.44,0.07,2.04,608100,{"date":675,"open":676,"high":597,"low":676,"close":532,"change":551,"percent_change":223,"volume":677,"transactions":9,"vwap":532},"2026-07-02",3.35,464600,{"date":679,"open":564,"high":647,"low":574,"close":607,"change":83,"percent_change":680,"volume":681,"transactions":9,"vwap":607},"2026-07-01",4.39,555600,{"date":683,"open":430,"high":430,"low":346,"close":361,"change":190,"percent_change":684,"volume":685,"transactions":9,"vwap":361},"2026-06-30",-3.33,528100,{"date":687,"open":541,"high":532,"low":386,"close":415,"change":625,"percent_change":688,"volume":689,"transactions":9,"vwap":415},"2026-06-29",-3.51,703500,{"date":691,"open":573,"high":532,"low":573,"close":692,"change":199,"percent_change":414,"volume":693,"transactions":9,"vwap":692},"2026-06-26",3.42,2372900,{"date":695,"open":522,"high":538,"low":398,"close":573,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":573},"2026-06-25",-0.14,-4.06,812500,{"date":700,"open":630,"high":701,"low":702,"close":597,"change":671,"percent_change":703,"volume":704,"transactions":9,"vwap":597},"2026-06-24",3.57,3.38,2.07,564800,{"date":706,"open":617,"high":597,"low":617,"close":702,"change":216,"percent_change":707,"volume":708,"transactions":9,"vwap":702},"2026-06-23",-0.88,429600,{"date":710,"open":520,"high":711,"low":543,"close":541,"change":261,"percent_change":712,"volume":713,"transactions":9,"vwap":541},"2026-06-22",3.55,-2.57,529600,{"date":715,"open":692,"high":533,"low":543,"close":530,"change":534,"percent_change":716,"volume":717,"transactions":9,"vwap":530},"2026-06-18",3.86,952700,{"date":719,"open":692,"high":720,"low":647,"close":617,"change":364,"percent_change":721,"volume":722,"transactions":9,"vwap":617},"2026-06-17",3.52,-1.75,489500,{"date":724,"open":520,"high":646,"low":617,"close":532,"change":261,"percent_change":725,"volume":726,"transactions":9,"vwap":532},"2026-06-16",-2.56,571600,{"date":728,"open":640,"high":531,"low":522,"close":720,"change":671,"percent_change":729,"volume":681,"transactions":9,"vwap":720},"2026-06-15",2.03,{"date":731,"open":670,"high":520,"low":532,"close":597,"change":458,"percent_change":39,"volume":732,"transactions":9,"vwap":597},"2026-06-12",485500,{"date":734,"open":640,"high":530,"low":702,"close":532,"change":307,"percent_change":735,"volume":736,"transactions":9,"vwap":532},"2026-06-11",-1.15,522400,{"date":738,"open":530,"high":531,"low":522,"close":523,"change":307,"percent_change":739,"volume":740,"transactions":9,"vwap":523},"2026-06-10",-1.14,550100,{"date":742,"open":617,"high":533,"low":617,"close":520,"change":83,"percent_change":743,"volume":744,"transactions":9,"vwap":520},"2026-06-09",4.15,784600,{"date":746,"open":747,"high":747,"low":676,"close":617,"change":660,"percent_change":661,"volume":748,"transactions":9,"vwap":617},"2026-06-08",3.61,567400,{"date":750,"open":538,"high":701,"low":543,"close":597,"change":338,"percent_change":666,"volume":751,"transactions":9,"vwap":597},"2026-06-05",771500,{"date":753,"open":692,"high":533,"low":692,"close":530,"change":354,"percent_change":754,"volume":755,"transactions":9,"vwap":530},"2026-06-04",1.74,580900,{"date":757,"open":530,"high":646,"low":541,"close":670,"change":652,"percent_change":758,"volume":759,"transactions":9,"vwap":670},"2026-06-03",-2.82,634800,{"date":761,"open":747,"high":762,"low":530,"close":646,"change":234,"percent_change":763,"volume":764,"transactions":9,"vwap":646},"2026-06-02",3.62,-1.94,813700,{"date":766,"open":767,"high":768,"low":747,"close":747,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":747},"2026-06-01",3.85,3.88,-0.25,-6.48,973600,{"date":773,"open":767,"high":774,"low":775,"close":716,"change":458,"percent_change":776,"volume":777,"transactions":9,"vwap":716},"2026-05-29",3.94,3.8,0.52,1910200,{"date":779,"open":767,"high":780,"low":781,"close":782,"change":21,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-28",3.96,3.81,3.84,0.26,714500,{"date":786,"open":768,"high":787,"low":535,"close":788,"change":216,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-27",4.03,3.83,-0.78,1118200,{"date":792,"open":793,"high":794,"low":795,"close":716,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":716},"2026-05-26",3.7,4.04,3.69,0.2,5.46,1398200,{"date":800,"open":535,"high":788,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-22",3.66,-0.13,-3.43,730500,{"date":806,"open":807,"high":535,"low":795,"close":808,"change":153,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-21",3.75,3.79,1.07,927200,{"date":812,"open":801,"high":788,"low":701,"close":807,"change":399,"percent_change":813,"volume":814,"transactions":9,"vwap":807},"2026-05-20",2.18,812300,{"date":816,"open":793,"high":808,"low":817,"close":818,"change":216,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-19",3.65,3.67,-0.81,658600,{"date":822,"open":665,"high":788,"low":665,"close":793,"change":270,"percent_change":823,"volume":824,"transactions":9,"vwap":793},"2026-05-18",1.37,815100,{"date":826,"open":827,"high":808,"low":828,"close":817,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":817},"2026-05-15",3.74,3.6,-0.15,-3.95,1403700,{"date":833,"open":834,"high":782,"low":835,"close":775,"change":153,"percent_change":143,"volume":836,"transactions":9,"vwap":775},"2026-05-14",3.78,3.72,815800,{"date":838,"open":781,"high":839,"low":840,"close":841,"change":261,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-13",3.87,3.71,3.76,-2.34,1253700,{"date":845,"open":846,"high":847,"low":841,"close":767,"change":802,"percent_change":848,"volume":849,"transactions":9,"vwap":767},"2026-05-12",3.93,4.07,-3.27,1211300,{"date":851,"open":200,"high":852,"low":774,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-11",4.23,3.98,-0.19,-4.56,1951800,{"date":858,"open":852,"high":859,"low":794,"close":860,"change":444,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-08",4.26,4.17,-0.48,1787500,{"date":864,"open":865,"high":680,"low":794,"close":866,"change":789,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-07",4.36,4.19,-15.69,2207900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":363,"volume":876,"transactions":9,"vwap":874},"2026-05-06",4.9,5.07,4.82,4.97,0.15,1280200,{"date":878,"open":879,"high":880,"low":881,"close":873,"change":190,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-05-05",4.93,5,4.75,-2.23,811200,{"date":885,"open":886,"high":887,"low":886,"close":879,"change":399,"percent_change":888,"volume":889,"transactions":9,"vwap":879},"2026-05-04",4.89,5.12,1.65,833300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":608,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-01",4.74,4.88,4.71,4.85,2.54,425900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":216,"percent_change":445,"volume":904,"transactions":9,"vwap":903},"2026-04-30",4.78,4.83,4.68,4.73,925500,{"date":906,"open":895,"high":886,"low":907,"close":908,"change":660,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-29",4.69,4.76,-1.65,612200,{"date":912,"open":874,"high":913,"low":873,"close":914,"change":625,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-28",5.01,4.84,-2.42,574900,{"date":918,"open":919,"high":920,"low":871,"close":921,"change":416,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-27",4.95,5.06,4.96,0.61,698300,{"date":925,"open":892,"high":921,"low":903,"close":879,"change":796,"percent_change":852,"volume":926,"transactions":9,"vwap":879},"2026-04-24",489200,{"date":928,"open":919,"high":929,"low":894,"close":903,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":903},"2026-04-23",5.04,-0.29,-5.78,772900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-22",4.81,5.05,4.77,5.02,0.28,5.91,930000,{"date":943,"open":944,"high":919,"low":894,"close":892,"change":802,"percent_change":945,"volume":946,"transactions":9,"vwap":892},"2026-04-21",4.87,-2.67,573400,{"date":948,"open":935,"high":886,"low":949,"close":944,"change":416,"percent_change":575,"volume":950,"transactions":9,"vwap":944},"2026-04-20",4.79,422500,{"date":952,"open":914,"high":953,"low":873,"close":914,"change":199,"percent_change":954,"volume":955,"transactions":9,"vwap":914},"2026-04-17",4.99,2.33,877500,{"date":957,"open":949,"high":958,"low":959,"close":903,"change":294,"percent_change":960,"volume":961,"transactions":9,"vwap":903},"2026-04-16",4.86,4.7,-0.21,669600,{"date":963,"open":881,"high":944,"low":964,"close":892,"change":270,"percent_change":809,"volume":662,"transactions":9,"vwap":892},"2026-04-15",4.72,{"date":966,"open":967,"high":892,"low":968,"close":907,"change":399,"percent_change":754,"volume":969,"transactions":9,"vwap":907},"2026-04-14",4.66,4.63,596000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":199,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-13",4.46,4.65,4.42,4.61,2.44,415700,{"date":979,"open":980,"high":981,"low":865,"close":980,"change":458,"percent_change":61,"volume":982,"transactions":9,"vwap":980},"2026-04-10",4.5,4.51,401300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":625,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-09",4.53,4.56,4.47,4.48,-2.61,519700,{"date":992,"open":973,"high":894,"low":993,"close":994,"change":534,"percent_change":206,"volume":995,"transactions":9,"vwap":994},"2026-04-08",4.54,4.6,608600,{"date":997,"open":998,"high":980,"low":999,"close":987,"change":286,"percent_change":286,"volume":1000,"transactions":9,"vwap":987},"2026-04-07",4.44,4.4,485800,{"date":1002,"open":1003,"high":980,"low":1003,"close":987,"change":618,"percent_change":1004,"volume":1005,"transactions":9,"vwap":987},"2026-04-06",4.37,2.05,516600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":696,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-02",4.43,4.45,4.32,4.38,-3.1,752900,{"date":1015,"open":998,"high":968,"low":998,"close":1016,"change":199,"percent_change":400,"volume":1017,"transactions":9,"vwap":1016},"2026-04-01",4.52,724800,{"date":1019,"open":865,"high":993,"low":1020,"close":1021,"change":534,"percent_change":231,"volume":1022,"transactions":9,"vwap":1021},"2026-03-31",4.34,4.41,723500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":399,"percent_change":437,"volume":1029,"transactions":9,"vwap":1028},"2026-03-30",4.22,4.3,4.16,4.28,1009200,{"date":1031,"open":999,"high":998,"low":1032,"close":1032,"change":1033,"percent_change":591,"volume":1034,"transactions":9,"vwap":1032},"2026-03-27",4.2,-0.27,1084600,{"date":1036,"open":1009,"high":1037,"low":999,"close":987,"change":338,"percent_change":1038,"volume":1039,"transactions":9,"vwap":987},"2026-03-26",4.55,-1.11,934300,{"date":1041,"open":1042,"high":973,"low":980,"close":1016,"change":444,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1016},"2026-03-25",4.58,-0.44,674000,{"date":1046,"open":1047,"high":1047,"low":1016,"close":993,"change":113,"percent_change":1048,"volume":1049,"transactions":9,"vwap":993},"2026-03-24",4.64,-3.61,786100,{"date":1051,"open":959,"high":892,"low":968,"close":894,"change":270,"percent_change":809,"volume":1052,"transactions":9,"vwap":894},"2026-03-23",997300,{"date":1054,"open":907,"high":949,"low":1055,"close":967,"change":660,"percent_change":1056,"volume":1057,"transactions":9,"vwap":967},"2026-03-20",4.62,-1.69,1237400,{"date":1059,"open":959,"high":919,"low":1047,"close":892,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":892},"2026-03-19",0.19,4.18,1314700,{"date":1064,"open":903,"high":881,"low":980,"close":1037,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1037},"2026-03-18",-0.22,-4.61,1103700,{"date":1069,"open":908,"high":919,"low":959,"close":937,"change":216,"percent_change":1070,"volume":1071,"transactions":9,"vwap":937},"2026-03-17",-0.62,1573200,{"date":1073,"open":873,"high":1074,"low":680,"close":1075,"change":458,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-16",4.92,4.8,0.42,3509400,{"date":1079,"open":873,"high":1080,"low":964,"close":900,"change":307,"percent_change":1081,"volume":1082,"transactions":9,"vwap":900},"2026-03-13",4.94,-0.83,1200300,{"date":1084,"open":944,"high":913,"low":1075,"close":873,"change":234,"percent_change":666,"volume":1085,"transactions":9,"vwap":873},"2026-03-12",1208500,{"date":1087,"open":1088,"high":1089,"low":873,"close":886,"change":295,"percent_change":1090,"volume":1091,"transactions":9,"vwap":886},"2026-03-11",5.17,5.18,-6.32,1775200,{"date":1093,"open":887,"high":1094,"low":920,"close":1095,"change":199,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-10",5.4,5.22,2.15,1947900,{"date":1099,"open":879,"high":1100,"low":871,"close":1101,"change":270,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-09",5.28,5.11,0.99,2794900,{"date":1105,"open":919,"high":1106,"low":914,"close":920,"change":307,"percent_change":789,"volume":1107,"transactions":9,"vwap":920},"2026-03-06",5.23,2432300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":323,"percent_change":564,"volume":1114,"transactions":9,"vwap":1113},"2026-03-05",5.69,5.78,4.98,5.1,4483000,{"date":1116,"open":1080,"high":929,"low":873,"close":1080,"change":671,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1080},"2026-03-04",1.44,7368500,{"date":1120,"open":944,"high":874,"low":903,"close":944,"change":625,"percent_change":1121,"volume":1122,"transactions":9,"vwap":944},"2026-03-03",-2.4,1307800,{"date":1124,"open":880,"high":1101,"low":1080,"close":953,"change":364,"percent_change":1125,"volume":1126,"transactions":9,"vwap":953},"2026-03-02",-1.19,1024600,{"date":1128,"open":1129,"high":1129,"low":879,"close":936,"change":802,"percent_change":1130,"volume":1131,"transactions":9,"vwap":936},"2026-02-27",5.15,-2.51,1964100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1089,"change":829,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1089},"2026-02-26",5.37,5.44,5.13,-2.81,776300,{"date":1140,"open":1101,"high":1134,"low":936,"close":1141,"change":90,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-02-25",5.33,4.31,863200,{"date":1145,"open":913,"high":887,"low":879,"close":1101,"change":551,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1101},"2026-02-24",2,609500,{"date":1149,"open":901,"high":936,"low":892,"close":913,"change":875,"percent_change":259,"volume":1150,"transactions":9,"vwap":913},"2026-02-23",1020800,{"date":1152,"open":1153,"high":919,"low":949,"close":958,"change":660,"percent_change":1154,"volume":1155,"transactions":9,"vwap":958},"2026-02-20",4.91,-1.62,971900,{"date":1157,"open":1112,"high":938,"low":914,"close":1080,"change":364,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1080},"2026-02-19",-1.2,1025300,{"date":1161,"open":1162,"high":1163,"low":919,"close":880,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":880},"2026-02-18",5.26,5.3,-0.26,-4.94,1021200,{"date":1168,"open":1136,"high":1169,"low":887,"close":1162,"change":608,"percent_change":954,"volume":1170,"transactions":9,"vwap":1162},"2026-02-17",5.32,697700,{"date":1172,"open":887,"high":1173,"low":1174,"close":1175,"change":270,"percent_change":489,"volume":1176,"transactions":9,"vwap":1175},"2026-02-13",5.24,5.03,5.14,708300,{"date":1178,"open":887,"high":1136,"low":1112,"close":1179,"change":444,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-12",5.09,-0.39,651600,{"date":1183,"open":1129,"high":1184,"low":879,"close":1101,"change":294,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1101},"2026-02-11",5.16,-0.2,765900,{"date":1188,"open":1101,"high":1163,"low":920,"close":887,"change":458,"percent_change":1189,"volume":1190,"transactions":9,"vwap":887},"2026-02-10",0.39,796400,{"date":1192,"open":1193,"high":1194,"low":929,"close":1113,"change":652,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1113},"2026-02-09",5.21,5.31,-1.92,882200,{"date":1198,"open":1199,"high":1162,"low":936,"close":1199,"change":671,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-06",5.2,1.36,1131200,{"date":1203,"open":1204,"high":1205,"low":920,"close":1136,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1136},"2026-02-05",5.49,5.51,-0.41,-7.4,1242500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":696,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-04",5.71,5.72,5.52,5.54,-2.46,921600,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1206,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-03",6.1,5.48,5.68,-6.73,1250400,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":551,"percent_change":278,"volume":1229,"transactions":9,"vwap":1228},"2026-02-02",5.95,6.18,6.09,792200,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":286,"percent_change":286,"volume":1235,"transactions":9,"vwap":1234},"2026-01-30",5.94,6.11,5.99,1434000,{"date":1237,"open":1238,"high":1239,"low":940,"close":1234,"change":307,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1234},"2026-01-29",6.03,6.05,-0.66,624700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1238,"change":960,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1238},"2026-01-28",6.24,6.29,6.01,-3.37,574800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1244,"change":21,"percent_change":323,"volume":1254,"transactions":9,"vwap":1244},"2026-01-27",6.21,6.28,6.14,514300,{"date":1256,"open":1246,"high":1252,"low":1257,"close":1258,"change":90,"percent_change":801,"volume":1259,"transactions":9,"vwap":1258},"2026-01-26",5.98,6.23,766100,{"date":1261,"open":1262,"high":1263,"low":1246,"close":1246,"change":1033,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1246},"2026-01-23",6.27,6.33,-4.3,648200,{"date":1267,"open":1268,"high":1269,"low":1227,"close":1252,"change":399,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1252},"2026-01-22",6.25,6.41,1.29,640000,{"date":1273,"open":1258,"high":1245,"low":1239,"close":1274,"change":294,"percent_change":388,"volume":1275,"transactions":9,"vwap":1274},"2026-01-21",6.2,567800,{"date":1277,"open":1278,"high":1262,"low":1279,"close":1251,"change":458,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1251},"2026-01-20",6.06,5.96,0.32,718700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":625,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-16",6.31,6.34,6.17,6.19,-1.9,730800,{"date":1291,"open":1285,"high":1285,"low":1292,"close":1284,"change":286,"percent_change":286,"volume":1293,"transactions":9,"vwap":1284},"2026-01-15",6.12,713100,{"date":1295,"open":1296,"high":1296,"low":1253,"close":1284,"change":854,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1284},"2026-01-14",6.51,-2.92,914000,{"date":1300,"open":1301,"high":1302,"low":1263,"close":1303,"change":199,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-13",6.43,6.61,6.5,1.72,1104200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":802,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-12",6.53,6.6,6.37,6.39,-1.99,866500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":307,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-09",6.57,6.67,6.46,6.52,-0.61,932100,{"date":1323,"open":1324,"high":1317,"low":1318,"close":1325,"change":294,"percent_change":829,"volume":1326,"transactions":9,"vwap":1325},"2026-01-08",6.54,6.56,648100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1316,"change":854,"percent_change":1137,"volume":1332,"transactions":9,"vwap":1316},"2026-01-07",6.77,6.87,6.55,918400,{"date":1334,"open":1335,"high":1336,"low":1310,"close":1337,"change":1338,"percent_change":935,"volume":1339,"transactions":9,"vwap":1337},"2026-01-06",6.44,6.8,6.76,0.31,1335900,{"date":1341,"open":1245,"high":1319,"low":1342,"close":1343,"change":796,"percent_change":397,"volume":1344,"transactions":9,"vwap":1343},"2026-01-05",6.26,6.45,928000,{"date":1346,"open":1347,"high":1343,"low":1227,"close":1268,"change":190,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1268},"2026-01-02",6.4,-1.73,656000,{"date":1351,"open":1352,"high":1296,"low":1284,"close":1353,"change":625,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-31",6.48,6.36,-1.85,860200,{"date":1357,"open":1325,"high":1309,"low":1358,"close":1352,"change":190,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1352},"2025-12-30",6.42,-1.67,845000,{"date":1362,"open":1363,"high":1364,"low":1324,"close":1365,"change":338,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-29",6.64,6.82,6.59,-0.75,979700,{"date":1369,"open":1317,"high":1370,"low":1331,"close":1363,"change":416,"percent_change":61,"volume":1371,"transactions":9,"vwap":1363},"2025-12-26",6.86,644200,{"date":1373,"open":1374,"high":1317,"low":1318,"close":1302,"change":551,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1302},"2025-12-24",6.49,1.54,398300,{"date":1378,"open":1363,"high":1363,"low":1347,"close":1296,"change":1185,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1296},"2025-12-23",-2.98,827800,{"date":1382,"open":1308,"high":1383,"low":1319,"close":1384,"change":1060,"percent_change":206,"volume":1385,"transactions":9,"vwap":1384},"2025-12-22",7.06,6.71,1070600,{"date":1387,"open":1335,"high":1309,"low":1301,"close":1319,"change":458,"percent_change":1338,"volume":1388,"transactions":9,"vwap":1319},"2025-12-19",790600,{"date":1390,"open":1391,"high":1319,"low":1353,"close":1303,"change":1392,"percent_change":587,"volume":1393,"transactions":9,"vwap":1303},"2025-12-18",6.38,0.21,785200,{"date":1395,"open":1263,"high":1303,"low":1252,"close":1245,"change":338,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1245},"2025-12-17",-0.79,758100,{"date":1399,"open":1285,"high":1301,"low":1244,"close":1285,"change":216,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1285},"2025-12-16",-0.47,873400,{"date":1403,"open":1365,"high":1404,"low":1405,"close":1310,"change":829,"percent_change":235,"volume":1406,"transactions":9,"vwap":1310},"2025-12-15",6.62,6.35,703000,{"date":1408,"open":1363,"high":1329,"low":1374,"close":1319,"change":190,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1319},"2025-12-12",-1.66,710200,{"date":1412,"open":1325,"high":1413,"low":1296,"close":1414,"change":270,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-11",6.66,6.63,0.76,791800,{"date":1418,"open":1296,"high":1317,"low":1374,"close":1419,"change":671,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-12-10",6.58,1.08,725600,{"date":1423,"open":1358,"high":1419,"low":1269,"close":1296,"change":458,"percent_change":1338,"volume":1424,"transactions":9,"vwap":1296},"2025-12-09",925400,{"date":1426,"open":1335,"high":1309,"low":1347,"close":1374,"change":153,"percent_change":575,"volume":1427,"transactions":9,"vwap":1374},"2025-12-08",648000,{"date":1429,"open":1430,"high":1430,"low":1335,"close":1343,"change":769,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1343},"2025-12-05",6.72,-3.73,619300,{"date":1434,"open":1325,"high":1384,"low":1296,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-04",6.7,0.17,2.6,582100,{"date":1440,"open":1347,"high":1324,"low":1353,"close":1308,"change":534,"percent_change":729,"volume":1441,"transactions":9,"vwap":1308},"2025-12-03",680600,{"date":1443,"open":1317,"high":1444,"low":1353,"close":1347,"change":1033,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1347},"2025-12-02",6.69,-4.05,821000,{"date":1448,"open":1317,"high":1430,"low":1331,"close":1317,"change":652,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1317},"2025-12-01",-1.48,901900,{"date":1452,"open":1453,"high":1454,"low":1435,"close":1329,"change":625,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1329},"2025-11-28",6.9,6.91,-1.74,332000,{"date":1458,"open":1459,"high":1460,"low":1370,"close":1461,"change":829,"percent_change":558,"volume":1462,"transactions":9,"vwap":1461},"2025-11-26",7.05,7.08,6.89,600800,{"date":1464,"open":1370,"high":1465,"low":1466,"close":1467,"change":635,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-11-25",7.11,6.79,7.04,2.62,1002700,{"date":1471,"open":1453,"high":1467,"low":1364,"close":1370,"change":444,"percent_change":930,"volume":1472,"transactions":9,"vwap":1370},"2025-11-24",931200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1436,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-11-21",6.73,6.94,6.68,6.88,2.53,844600,{"date":1482,"open":1483,"high":1484,"low":1317,"close":1384,"change":854,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1384},"2025-11-20",7,7.12,-2.75,775800,{"date":1488,"open":1478,"high":1489,"low":1466,"close":1453,"change":153,"percent_change":39,"volume":1490,"transactions":9,"vwap":1453},"2025-11-19",6.99,833100,{"date":1492,"open":1493,"high":1459,"low":1430,"close":1370,"change":234,"percent_change":225,"volume":1494,"transactions":9,"vwap":1370},"2025-11-18",6.83,783100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":354,"percent_change":133,"volume":1501,"transactions":9,"vwap":1500},"2025-11-17",6.92,7.09,6.84,6.93,1036300,{"date":1503,"open":1370,"high":1504,"low":1337,"close":1330,"change":625,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1330},"2025-11-14",6.98,-1.72,624400,{"date":1508,"open":1465,"high":1509,"low":1478,"close":1489,"change":854,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1489},"2025-11-13",7.28,-2.65,1037300,{"date":1513,"open":1514,"high":1515,"low":1460,"close":1516,"change":458,"percent_change":939,"volume":1517,"transactions":9,"vwap":1516},"2025-11-12",7.2,7.27,7.18,509900,{"date":1519,"open":1520,"high":1514,"low":1504,"close":1521,"change":354,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-11",7.02,7.16,0.85,816300,{"date":1525,"open":1476,"high":1509,"low":1336,"close":1526,"change":783,"percent_change":775,"volume":1527,"transactions":9,"vwap":1526},"2025-11-10",7.1,1114900,{"date":1529,"open":1317,"high":1530,"low":1302,"close":1499,"change":108,"percent_change":665,"volume":1531,"transactions":9,"vwap":1499},"2025-11-07",6.95,1264300,{"date":1533,"open":1534,"high":1535,"low":1419,"close":1309,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1309},"2025-11-06",7.15,7.55,-0.28,-4.07,1763400,{"date":1540,"open":1535,"high":26,"low":1364,"close":1478,"change":234,"percent_change":225,"volume":1541,"transactions":9,"vwap":1478},"2025-11-05",2011400,{"date":1543,"open":1544,"high":1545,"low":1454,"close":1530,"change":1536,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1530},"2025-11-04",7.03,7.17,-3.87,1083600,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-03",7.71,7.14,7.23,-0.31,-4.11,1941100,{"date":1557,"open":1465,"high":1535,"low":1544,"close":1558,"change":1559,"percent_change":1239,"volume":1560,"transactions":9,"vwap":1558},"2025-10-31",7.54,0.43,1033900,{"date":1562,"open":1509,"high":1563,"low":1498,"close":1465,"change":388,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1465},"2025-10-30",7.38,-2.2,652100,{"date":1567,"open":1568,"high":1569,"low":1552,"close":1515,"change":286,"percent_change":286,"volume":1570,"transactions":9,"vwap":1515},"2025-10-29",7.3,7.44,904200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1515,"change":295,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1515},"2025-10-28",7.6,7.67,7.25,-4.34,913900,{"date":1579,"open":1580,"high":1580,"low":1569,"close":1573,"change":416,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1573},"2025-10-27",7.7,0.4,913300,{"date":1584,"open":1585,"high":1586,"low":1569,"close":1587,"change":875,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-24",7.49,7.63,7.57,2.02,666800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":294,"percent_change":802,"volume":1596,"transactions":9,"vwap":1595},"2025-10-23",7.35,7.58,7.29,7.42,1083000,{"date":1598,"open":1599,"high":1600,"low":1545,"close":1601,"change":660,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-22",7.5,7.51,7.43,-1.07,1101300,{"date":1605,"open":1575,"high":1606,"low":1607,"close":1600,"change":1608,"percent_change":1027,"volume":1609,"transactions":9,"vwap":1600},"2025-10-21",7.52,7.24,0.3,771700,{"date":1611,"open":1595,"high":1612,"low":1514,"close":1613,"change":625,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-10-20",7.59,7.21,-1.64,917000,{"date":1617,"open":1592,"high":1618,"low":1607,"close":1619,"change":261,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-17",7.46,7.33,-1.21,882600,{"date":1623,"open":1599,"high":1624,"low":1625,"close":1595,"change":660,"percent_change":1602,"volume":1626,"transactions":9,"vwap":1595},"2025-10-16",7.65,7.36,1058500,{"date":1628,"open":1600,"high":1629,"low":1618,"close":1599,"change":416,"percent_change":1581,"volume":1630,"transactions":9,"vwap":1599},"2025-10-15",7.82,1228900,{"date":1632,"open":1568,"high":1633,"low":1521,"close":1634,"change":21,"percent_change":534,"volume":1635,"transactions":9,"vwap":1634},"2025-10-14",7.56,7.47,869900,{"date":1637,"open":1573,"high":1638,"low":1509,"close":1618,"change":444,"percent_change":1033,"volume":1639,"transactions":9,"vwap":1618},"2025-10-13",7.62,906200,{"date":1641,"open":1642,"high":1643,"low":1509,"close":1642,"change":660,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-10",7.48,7.69,-1.06,1578000,{"date":1647,"open":1569,"high":1573,"low":1648,"close":1633,"change":534,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1633},"2025-10-09",7.26,1.75,990100,{"date":1652,"open":1653,"high":1573,"low":1653,"close":1601,"change":1654,"percent_change":640,"volume":1655,"transactions":9,"vwap":1601},"2025-10-08",7.22,0.25,1459600,{"date":1657,"open":1568,"high":1625,"low":1483,"close":1516,"change":660,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1516},"2025-10-07",-1.1,1442500,{"date":1661,"open":1568,"high":1580,"low":1459,"close":1648,"change":252,"percent_change":908,"volume":1662,"transactions":9,"vwap":1648},"2025-10-06",2119600,{"date":1664,"open":1665,"high":1601,"low":1364,"close":1500,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1500},"2025-10-03",7.4,-0.45,-6.1,1849200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1563,"change":74,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1563},"2025-10-02",8,8.07,7.37,-6.46,2029600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-01",9.12,9.28,7.88,7.89,-1.44,-15.43,2521400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-09-30",9.88,9.91,9.1,9.33,-0.57,-5.76,2396400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":83,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-09-29",9.82,10.06,9.77,9.9,1.43,478600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":835,"volume":1709,"transactions":9,"vwap":1707},"2025-09-26",9.44,9.81,9.41,9.76,0.35,595200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1706,"change":190,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1706},"2025-09-25",9.35,9.5,9.18,-1.16,608300,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-09-24",10.19,9.46,9.52,-0.68,-6.67,860400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":307,"percent_change":1180,"volume":1731,"transactions":9,"vwap":1730},"2025-09-23",10.27,10.52,10.16,10.2,798100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":767,"volume":1739,"transactions":9,"vwap":1737},"2025-09-22",9.8,10.28,9.69,10.24,0.38,939300,{"date":1741,"open":1730,"high":1742,"low":1743,"close":1744,"change":1536,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-19",10.26,9.85,9.86,-2.76,1668400,{"date":1748,"open":1749,"high":1730,"low":1749,"close":1750,"change":97,"percent_change":1163,"volume":1751,"transactions":9,"vwap":1750},"2025-09-18",9.67,10.14,949800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":83,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-09-17",9.55,9.84,9.51,9.63,1.48,652900,{"date":1761,"open":1762,"high":1734,"low":1763,"close":1764,"change":854,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-16",9.66,9.42,9.49,-1.96,816700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":671,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-15",9.7,9.83,9.53,9.68,0.73,693700,{"date":1776,"open":1771,"high":1777,"low":1764,"close":1778,"change":294,"percent_change":652,"volume":1779,"transactions":9,"vwap":1778},"2025-09-12",9.92,9.61,851500,{"date":1781,"open":1769,"high":1734,"low":1720,"close":1782,"change":458,"percent_change":1392,"volume":1783,"transactions":9,"vwap":1782},"2025-09-11",9.62,1001100,{"date":1785,"open":1786,"high":1782,"low":1787,"close":1788,"change":90,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-10",9.37,9.16,9.6,2.35,1201500,{"date":1792,"open":1763,"high":1713,"low":1793,"close":1794,"change":234,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-09",9.22,9.38,-0.74,574100,{"date":1798,"open":1764,"high":1698,"low":1799,"close":1800,"change":153,"percent_change":1559,"volume":1801,"transactions":9,"vwap":1800},"2025-09-08",9.32,9.45,986000,{"date":1803,"open":1786,"high":1764,"low":1804,"close":1706,"change":618,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1706},"2025-09-05",9.06,0.97,710600,{"date":1808,"open":1762,"high":1809,"low":1810,"close":1799,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1799},"2025-09-04",9.79,9.19,-0.35,-3.62,1000500,{"date":1815,"open":1687,"high":1816,"low":1782,"close":1749,"change":960,"percent_change":558,"volume":1817,"transactions":9,"vwap":1749},"2025-09-03",9.97,1275000,{"date":1819,"open":1820,"high":1821,"low":1713,"close":1687,"change":444,"percent_change":1185,"volume":1822,"transactions":9,"vwap":1687},"2025-09-02",9.58,9.93,614500,{"date":1824,"open":1734,"high":1697,"low":1825,"close":1699,"change":399,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1699},"2025-08-29",9.65,0.81,768600,{"date":1829,"open":1830,"high":1744,"low":1757,"close":1696,"change":270,"percent_change":97,"volume":1831,"transactions":9,"vwap":1696},"2025-08-28",9.78,431300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1698,"change":1033,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1698},"2025-08-27",10,10.04,9.72,-2.69,539400,{"date":1840,"open":1834,"high":1841,"low":1842,"close":1835,"change":21,"percent_change":551,"volume":1843,"transactions":9,"vwap":1835},"2025-08-26",10.15,9.89,1524900,{"date":1845,"open":1834,"high":1846,"low":1687,"close":1847,"change":270,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-25",10.31,10.03,0.5,844900,{"date":1851,"open":1852,"high":1750,"low":1836,"close":1853,"change":1392,"percent_change":1096,"volume":1854,"transactions":9,"vwap":1853},"2025-08-22",9.94,9.98,863900,{"date":1856,"open":1820,"high":1809,"low":1721,"close":1698,"change":83,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1698},"2025-08-21",1.45,554700,{"date":1860,"open":1721,"high":1769,"low":1786,"close":1757,"change":286,"percent_change":286,"volume":1861,"transactions":9,"vwap":1757},"2025-08-20",536500,{"date":1863,"open":1841,"high":1841,"low":1864,"close":1757,"change":331,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1757},"2025-08-19",9.47,-4.84,742200,{"date":1868,"open":1869,"high":1870,"low":1847,"close":1871,"change":551,"percent_change":176,"volume":1872,"transactions":9,"vwap":1871},"2025-08-18",10.05,10.45,10.12,965600,{"date":1874,"open":1734,"high":1875,"low":1809,"close":1876,"change":1338,"percent_change":361,"volume":1877,"transactions":9,"vwap":1876},"2025-08-15",10.07,10.02,872100,{"date":1879,"open":1835,"high":1880,"low":1825,"close":1881,"change":1206,"percent_change":1445,"volume":1882,"transactions":9,"vwap":1881},"2025-08-14",10.09,9.71,729900,{"date":1884,"open":1727,"high":1885,"low":1886,"close":1871,"change":696,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1871},"2025-08-13",10.37,9.87,-1.36,993600,{"date":1890,"open":1707,"high":1885,"low":1825,"close":1742,"change":1891,"percent_change":988,"volume":1892,"transactions":9,"vwap":1742},"2025-08-12",0.44,1207300,{"date":1894,"open":1852,"high":1895,"low":1896,"close":1696,"change":618,"percent_change":417,"volume":1897,"transactions":9,"vwap":1696},"2025-08-11",10.3,9.74,1425700,{"date":1899,"open":1900,"high":1901,"low":1762,"close":1902,"change":608,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-08-08",9.75,10.57,9.73,1.25,1846000,{"date":1906,"open":1907,"high":1908,"low":1712,"close":1778,"change":1392,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1778},"2025-08-07",11.2,11.29,2.23,3099200,{"date":1912,"open":1793,"high":1706,"low":1913,"close":1914,"change":108,"percent_change":1468,"volume":1915,"transactions":9,"vwap":1914},"2025-08-06",8.98,9.4,2281500,{"date":1917,"open":1771,"high":1788,"low":1918,"close":1787,"change":861,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1787},"2025-08-05",9.07,-4.98,1064000,{"date":1922,"open":1923,"high":1825,"low":1924,"close":1925,"change":1926,"percent_change":1363,"volume":1927,"transactions":9,"vwap":1925},"2025-08-04",9.24,9.01,9.64,0.6,1072600,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1553,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-01",9.2,8.77,9.04,-3.32,1081500,{"date":1936,"open":1937,"high":1778,"low":1793,"close":1712,"change":641,"percent_change":365,"volume":1938,"transactions":9,"vwap":1712},"2025-07-31",9.54,754900,{"date":1940,"open":1836,"high":1941,"low":1942,"close":1771,"change":802,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1771},"2025-07-30",9.96,9.43,-1.35,1020400,{"date":1946,"open":1736,"high":1736,"low":1706,"close":1762,"change":216,"percent_change":1553,"volume":1947,"transactions":9,"vwap":1762},"2025-07-29",1041500,{"date":1949,"open":1914,"high":1950,"low":1951,"close":1736,"change":22,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1736},"2025-07-28",9.95,9.39,3.97,1757100,{"date":1955,"open":1956,"high":1713,"low":1957,"close":1799,"change":270,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1799},"2025-07-25",9.27,9.21,0.54,842300,{"date":1961,"open":1836,"high":1744,"low":1962,"close":1956,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1956},"2025-07-24",9.25,-0.59,-5.98,1368900,{"date":1967,"open":1754,"high":1886,"low":1794,"close":1744,"change":1968,"percent_change":1020,"volume":1969,"transactions":9,"vwap":1744},"2025-07-23",0.41,1017200,{"date":1971,"open":1788,"high":1736,"low":1799,"close":1800,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1800},"2025-07-22",-0.23,-2.38,1354200,{"date":1976,"open":1730,"high":1977,"low":1762,"close":1772,"change":861,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1772},"2025-07-21",10.43,-4.72,1608300,{"date":1981,"open":1870,"high":1870,"low":1869,"close":1729,"change":1185,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1729},"2025-07-18",-1.93,1219300,{"date":1985,"open":1986,"high":1987,"low":1730,"close":1988,"change":739,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-17",11.56,11.58,10.36,-9.91,1504600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1076,"percent_change":808,"volume":1997,"transactions":9,"vwap":1996},"2025-07-16",11.12,11.51,10.85,11.5,1049600,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":641,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-15",11.38,10.97,11.08,-1.6,1015600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":307,"percent_change":1811,"volume":2011,"transactions":9,"vwap":2010},"2025-07-14",11.25,11.34,11.05,11.26,754500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":331,"percent_change":2018,"volume":904,"transactions":9,"vwap":2017},"2025-07-11",11.74,11.9,11.28,11.3,-4.16,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":295,"percent_change":601,"volume":2025,"transactions":9,"vwap":2024},"2025-07-10",12.1,12.19,11.61,11.79,1239900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":875,"percent_change":1903,"volume":2032,"transactions":9,"vwap":2031},"2025-07-09",12.17,12.41,11.97,12.12,960500,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2030,"change":1400,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2030},"2025-07-08",12.56,11.94,-3.78,1327000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1033,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-07",12.64,12.65,12.16,12.44,-2.12,1184700,{"date":2048,"open":2035,"high":2049,"low":2043,"close":2050,"change":534,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-03",12.74,12.71,1.03,727200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1972,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-02",12.8,13.09,12.55,12.58,-1.8,1003400,{"date":2062,"open":2063,"high":2063,"low":2041,"close":2064,"change":2003,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-01",14.4,12.81,-11.1,1761200,{"date":2068,"open":2069,"high":179,"low":2070,"close":2071,"change":1060,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-06-30",14.28,13.95,14.41,1.34,1249300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1581,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-06-27",13.81,14.26,13.35,14.22,2.89,2456500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1968,"percent_change":242,"volume":2088,"transactions":9,"vwap":2087},"2025-06-26",13.45,13.88,13.21,13.82,857700,{"date":2090,"open":2079,"high":2091,"low":2092,"close":2093,"change":68,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-06-25",14.33,13.4,13.41,-5.1,745400,{"date":2097,"open":2098,"high":2079,"low":2099,"close":2100,"change":54,"percent_change":452,"volume":2101,"transactions":9,"vwap":2100},"2025-06-24",13.8,13.61,14.13,859500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":796,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-23",13.5,13.65,13.08,13.64,1.49,728400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-06-20",13.79,13.96,13.34,13.44,-0.34,-2.47,956700,{"date":2120,"open":2085,"high":2121,"low":2122,"close":2123,"change":652,"percent_change":68,"volume":2124,"transactions":9,"vwap":2123},"2025-06-18",14.14,13.31,13.78,822600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2085,"change":1164,"percent_change":2130,"volume":1176,"transactions":9,"vwap":2085},"2025-06-17",14,14.15,13.74,-1.84,{"date":2132,"open":2133,"high":2134,"low":2098,"close":2121,"change":97,"percent_change":827,"volume":2135,"transactions":9,"vwap":2121},"2025-06-16",13.85,14.45,786000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":74,"percent_change":1048,"volume":2142,"transactions":9,"vwap":2141},"2025-06-13",13.69,14.01,13.52,13.63,881500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2121,"change":671,"percent_change":1848,"volume":2148,"transactions":9,"vwap":2121},"2025-06-12",14.02,14.49,13.9,907700,{"date":2150,"open":2151,"high":2091,"low":2092,"close":2152,"change":160,"percent_change":847,"volume":2153,"transactions":9,"vwap":2152},"2025-06-11",13.56,14.07,892600,{"date":2155,"open":2156,"high":2157,"low":2056,"close":2140,"change":618,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2140},"2025-06-10",13.43,13.84,0.67,1150100,{"date":2161,"open":2162,"high":2163,"low":2050,"close":2156,"change":47,"percent_change":840,"volume":2164,"transactions":9,"vwap":2156},"2025-06-09",13.16,13.53,1341600,{"date":2166,"open":2036,"high":2167,"low":2168,"close":2169,"change":1117,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-06",13.12,11.82,12.95,12.51,1222900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1994,"change":960,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1994},"2025-06-05",11.73,11.8,11.45,-1.79,632400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":364,"percent_change":74,"volume":2185,"transactions":9,"vwap":2184},"2025-06-04",11.86,12.07,11.7,11.72,583900,{"date":2187,"open":2188,"high":2189,"low":2010,"close":2190,"change":270,"percent_change":1559,"volume":2191,"transactions":9,"vwap":2190},"2025-06-03",11.81,11.84,11.78,1011100,{"date":2193,"open":2194,"high":2024,"low":2195,"close":2174,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2174},"2025-06-02",10.94,10.81,0.91,8.41,1722100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":286,"percent_change":286,"volume":2205,"transactions":9,"vwap":2204},"2025-05-30",10.87,10.96,10.6,10.82,874300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2204,"change":388,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2204},"2025-05-29",10.98,11.16,10.71,-1.46,1044600,{"date":2214,"open":2215,"high":2208,"low":2216,"close":2208,"change":1738,"percent_change":531,"volume":2217,"transactions":9,"vwap":2208},"2025-05-28",10.74,10.61,961600,{"date":2219,"open":2220,"high":2221,"low":1871,"close":2203,"change":2222,"percent_change":1594,"volume":2223,"transactions":9,"vwap":2203},"2025-05-27",10.18,10.68,0.72,832200,{"date":2225,"open":1699,"high":1875,"low":1770,"close":1687,"change":1536,"percent_change":1745,"volume":2226,"transactions":9,"vwap":1687},"2025-05-23",561000,{"date":2228,"open":1875,"high":1895,"low":1941,"close":1729,"change":416,"percent_change":1608,"volume":2229,"transactions":9,"vwap":1729},"2025-05-22",715900,{"date":2231,"open":2210,"high":2232,"low":1880,"close":2233,"change":445,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-05-21",10.8,10.13,-5.86,899900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":113,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-05-20",10.86,10.99,10.65,10.76,-1.56,723700,{"date":2245,"open":2246,"high":2247,"low":2221,"close":2248,"change":444,"percent_change":641,"volume":2249,"transactions":9,"vwap":2248},"2025-05-19",10.78,11.06,10.93,852800,{"date":2251,"open":1728,"high":2239,"low":2252,"close":2253,"change":61,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-16",10.38,10.95,4.29,1056800,{"date":2257,"open":2258,"high":2221,"low":1744,"close":2259,"change":1581,"percent_change":780,"volume":2260,"transactions":9,"vwap":2259},"2025-05-15",10.11,10.5,1295800,{"date":2262,"open":1688,"high":1719,"low":1743,"close":2263,"change":22,"percent_change":775,"volume":2264,"transactions":9,"vwap":2263},"2025-05-14",10.1,1043700,{"date":2266,"open":1951,"high":1834,"low":1679,"close":1902,"change":82,"percent_change":762,"volume":2267,"transactions":9,"vwap":1902},"2025-05-13",1259900,{"date":2269,"open":1678,"high":2270,"low":1804,"close":1951,"change":1891,"percent_change":1074,"volume":2271,"transactions":9,"vwap":1951},"2025-05-12",9.56,1362300,{"date":2273,"open":1793,"high":2274,"low":2275,"close":2276,"change":930,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-09",9.31,8.72,8.95,-3.14,1319000,{"date":2280,"open":2281,"high":1713,"low":2282,"close":1923,"change":2283,"percent_change":1712,"volume":2284,"transactions":9,"vwap":1923},"2025-05-08",8.89,8.67,0.79,2042800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1536,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-07",8.82,8.85,8.37,8.45,-3.21,1336500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":939,"percent_change":573,"volume":2299,"transactions":9,"vwap":2298},"2025-05-06",8.4,8.9,8.29,8.73,2162000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2290,"change":61,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2290},"2025-05-05",8.08,8.49,8.01,5.62,1389200,{"date":2308,"open":1643,"high":2309,"low":1586,"close":1671,"change":1891,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1671},"2025-05-02",8.38,5.82,1337300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1633,"change":930,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1633},"2025-05-01",7.85,7.9,7.45,-3.69,424100,{"date":2320,"open":1593,"high":1680,"low":1633,"close":2314,"change":671,"percent_change":123,"volume":2321,"transactions":9,"vwap":2314},"2025-04-30",412800,{"date":2323,"open":1587,"high":2324,"low":2325,"close":2326,"change":323,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-04-29",7.83,7.53,7.78,2.1,370900,{"date":2330,"open":2316,"high":2326,"low":1563,"close":1638,"change":108,"percent_change":572,"volume":2331,"transactions":9,"vwap":1638},"2025-04-28",773000,{"date":2333,"open":2334,"high":1601,"low":1552,"close":1563,"change":286,"percent_change":286,"volume":2335,"transactions":9,"vwap":1563},"2025-04-25",7.32,308100,{"date":183,"open":1514,"high":2337,"low":1484,"close":1563,"change":635,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1563},7.41,2.5,396200]