[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEOG":3,"homepage-market-summary":31,"stock-historical-NEOG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NEOG","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},"Neogen Corp","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Neogen Corp is develop, manufacture and market a diverse line of products and services dedicated to food and animal safety. Its Food Safety segment consists mainly of diagnostic test kits and complementary products (e.g., culture media) sold to food and animal feed producers and processors to preserve the safety and quality of food to prevent contamination and foodborne illnesses such as foodborne pathogens, spoilage organisms, natural toxins, food allergens, and ruminant by-products. These products also ensure the general hygiene of the food manufacturing environment. It also have products to determine food quality and nutritional components. Its segments are Food, Animal safety. Majority of revenue comes from Food Safety. It has presence in United states, and International market.","1,257","Lansing, MI",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},11.96,13.06,13.22,11.86,13.01,-1.05,-8.07,5691826.352629,49276,12.1631,14.26,5.37,3131046.559597223,74.1,8669,{"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":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},4.53,4061634,1482496586.458903,130,"2025-04-24",[185,186,195,206,217,227,238,249,260,271,281,292,301,311,320,330,340,349,358,369,380,389,399,408,416,425,436,446,454,461,468,476,485,493,501,511,519,528,537,547,555,565,574,581,589,596,606,613,623,634,644,655,665,676,685,693,701,708,717,726,733,740,749,754,761,766,772,776,783,790,796,802,809,816,821,827,834,840,844,851,856,860,866,871,876,882,888,895,900,905,910,916,920,926,930,935,941,947,955,962,968,973,981,987,992,996,1002,1009,1015,1022,1028,1032,1035,1039,1044,1048,1052,1059,1063,1070,1074,1080,1084,1090,1096,1102,1111,1116,1122,1125,1129,1132,1139,1145,1150,1154,1158,1164,1169,1175,1178,1183,1186,1190,1194,1199,1204,1208,1214,1221,1229,1237,1243,1250,1253,1259,1265,1271,1277,1282,1287,1293,1298,1303,1309,1316,1323,1328,1334,1340,1345,1350,1354,1360,1367,1371,1376,1382,1387,1391,1394,1398,1402,1405,1409,1413,1419,1425,1432,1439,1447,1452,1459,1465,1471,1476,1480,1485,1490,1497,1502,1508,1514,1521,1528,1531,1537,1545,1551,1557,1563,1569,1574,1580,1584,1591,1595,1600,1606,1612,1618,1625,1631,1636,1644,1650,1656,1662,1665,1672,1677,1683,1691,1695,1699,1706,1712,1716,1720,1726,1732,1735,1739,1745,1749,1754,1758,1762,1767,1774,1779,1784,1790,1794,1799,1803,1809,1814,1821,1827,1833,1839,1844,1850,1855,1859,1865,1871,1875,1880,1884,1888,1892,1895,1898,1902,1906,1909,1912,1915,1919,1922,1925,1930,1934,1938,1943,1948,1951,1956,1961,1968,1976,1983,1990,1995,1999,2005,2010,2016,2023,2027,2032,2036,2043,2047,2053,2060,2066,2070,2075,2079,2083,2087,2091,2095,2099,2102,2106,2109,2112,2118,2122,2127,2133,2137,2140,2146,2151,2156,2160,2164,2168,2171,2174,2177,2180,2185,2188,2191,2196,2200,2204,2210,2214,2217,2220,2225,2229,2235,2241,2246,2249,2252,2255,2258,2263,2267,2270,2274,2278,2283,2288,2291,2295],{"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":17,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",12.02,11.98,0.86,7.08,5151795.554485,43196,12.8014,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",12.4,12.5,12.13,12.15,-0.09,-0.74,2877889.547306,30492,12.2728,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",12.68,12.815,12.19,12.24,-0.56,-4.38,2968161.651838,31550,12.4367,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":160,"volume":224,"transactions":225,"vwap":226},"2026-09-30",12.58,13.11,12.512,12.8,0.07,6887000.408368,37202,12.8399,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",13.74,13.87,12.71,12.73,-0.99,-7.22,14824093.542507,70177,12.9294,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",13.75,13.85,13.415,13.72,-0.04,-0.29,7572577.453508,33924,13.6948,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",13.68,13.86,13.38,13.76,0.1,0.73,5218650.447814,31231,13.5585,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",13.482,14.01,13.455,13.66,0.09,0.66,3827810.010404,29162,13.6715,{"date":272,"open":273,"high":26,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",14.21,13.495,13.57,-0.41,-2.93,3676827.801725,34086,13.6422,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",13.615,14.18,13.61,13.98,0.37,2.72,4623439.864592,39641,13.9361,{"date":293,"open":294,"high":243,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",13.12,12.96,0.61,4.69,4398489.361111,35142,13.4292,{"date":302,"open":303,"high":304,"low":231,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",12.75,13.065,13,0.17,1.33,7443663.823934,24528,12.9811,{"date":312,"open":303,"high":305,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",12.61,12.83,0.28,2.23,3582436.465217,27203,12.8671,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",12.3,12.905,12.55,0.3,2.45,2838620.061125,27433,12.6952,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":325,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",11.95,12.365,11.85,12.25,2.51,3246646.278143,24191,12.1947,{"date":341,"open":342,"high":343,"low":344,"close":332,"change":306,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",11.68,11.97,11.665,1.44,1833317.658795,21128,11.8799,{"date":350,"open":351,"high":189,"low":342,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",11.94,11.78,0.01,0.08,1666257.648829,17469,11.7912,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",11.71,11.865,11.58,11.77,-0.15,-1.26,2072988.666142,21498,11.743,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",12.09,12.18,11.745,11.92,0.035,0.29,6160573.504861,42519,11.9797,{"date":381,"open":351,"high":382,"low":383,"close":384,"change":385,"percent_change":138,"volume":386,"transactions":387,"vwap":388},"2026-09-08",12.36,11.79,11.885,0.055,2922089.265841,27474,11.924,{"date":390,"open":391,"high":334,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",11.47,11.37,11.83,0.19,1.63,1263005.49711,16328,11.7861,{"date":400,"open":343,"high":401,"low":402,"close":403,"change":113,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",12.04,11.52,11.64,-1.44,1492513.832808,15940,11.6247,{"date":409,"open":360,"high":401,"low":410,"close":411,"change":306,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",11.605,11.81,1.46,1915565.958701,20952,11.8611,{"date":417,"open":418,"high":419,"low":420,"close":403,"change":354,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",11.7,11.72,11.4,0.69,2019260.470014,20263,11.6111,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",11.59,11.615,11.455,11.56,-0.1,-0.86,1666880.02071,13204,11.5552,{"date":437,"open":438,"high":383,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",11.74,11.43,11.66,-0.08,-0.68,1306974.562277,12508,11.6291,{"date":447,"open":448,"high":449,"low":450,"close":438,"change":153,"percent_change":82,"volume":451,"transactions":452,"vwap":453},"2026-08-27",11.6,11.89,11.55,1372017.888905,15462,11.7312,{"date":455,"open":372,"high":372,"low":440,"close":418,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",0.06,0.52,1415607.032897,19744,11.8065,{"date":462,"open":440,"high":463,"low":464,"close":403,"change":153,"percent_change":82,"volume":465,"transactions":466,"vwap":467},"2026-08-25",11.675,11.45,1047807.4331,11687,11.6173,{"date":469,"open":470,"high":471,"low":450,"close":448,"change":472,"percent_change":277,"volume":473,"transactions":474,"vwap":475},"2026-08-24",11.93,12,-0.35,1432915.227987,18059,11.6484,{"date":477,"open":374,"high":478,"low":479,"close":332,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",11.99,11.682,0.12,1.01,1212570.131705,15175,11.8887,{"date":486,"open":478,"high":200,"low":487,"close":393,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",11.725,-0.32,-2.63,1366531.861352,14429,11.8934,{"date":494,"open":495,"high":496,"low":448,"close":200,"change":39,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",11.75,12.255,5.01,2050567.701548,21835,12.0809,{"date":502,"open":383,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",11.895,11.49,11.57,-0.3,-2.53,1432736.227815,17332,11.6451,{"date":512,"open":504,"high":513,"low":439,"close":514,"change":90,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",11.88,11.87,1.89,1593458.590253,17822,11.7679,{"date":520,"open":449,"high":521,"low":505,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",12.085,11.65,-0.24,-2.02,1585999.414478,21465,11.7297,{"date":529,"open":530,"high":374,"low":531,"close":449,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",11.48,11.42,0.43,3.75,1644668.807306,22234,11.7477,{"date":538,"open":504,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",11.61,11.3,11.46,-0.03,-0.26,1262162.248931,18497,11.4483,{"date":548,"open":391,"high":549,"low":550,"close":504,"change":266,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",11.6991,11.35,0.79,2286158.463669,26350,11.5372,{"date":556,"open":557,"high":558,"low":559,"close":420,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",11.32,11.485,11.21,-0.07,-0.61,1622399.053722,21885,11.398,{"date":566,"open":567,"high":568,"low":569,"close":391,"change":306,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",11.28,11.495,11.24,1.5,1520335.729999,19931,11.4089,{"date":575,"open":464,"high":428,"low":576,"close":540,"change":431,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",11.145,-0.88,2292259.935377,28761,11.2931,{"date":582,"open":440,"high":583,"low":584,"close":420,"change":276,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",11.8,11.38,-3.47,3299122.640331,33516,11.5318,{"date":590,"open":583,"high":591,"low":448,"close":411,"change":201,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",12.1,-0.76,3163706.37974,31382,11.8296,{"date":597,"open":598,"high":599,"low":19,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",12.35,12.85,11.9,-0.14,-1.16,5097105.238693,45002,12.1549,{"date":607,"open":608,"high":200,"low":540,"close":401,"change":97,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",11.765,4.42,3797299.54383,41393,11.9197,{"date":614,"open":615,"high":430,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",10.5,9.92,11.53,2.13,22.66,4670814.409341,44317,11.1126,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",9.07,9.465,9.05,9.4,0.21,2.29,2711706.043654,27793,9.287,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":364,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",9.41,9.655,9.18,9.19,-1.61,2263915.794484,24053,9.2974,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",9.54,9.615,9.32,9.34,-0.06,-0.64,2393249.275292,21757,9.4282,{"date":656,"open":657,"high":658,"low":659,"close":628,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",9.63,9.645,9.39,-0.21,-2.19,1126977.660264,17476,9.4549,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",9.675,9.78,9.51,9.61,-0.22,-2.24,1515041.214628,21146,9.5926,{"date":677,"open":678,"high":679,"low":668,"close":680,"change":431,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",9.86,9.965,9.83,-1.01,1184228.91988,17113,9.8397,{"date":686,"open":680,"high":687,"low":680,"close":688,"change":441,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",10.125,9.93,-0.8,1605318.494553,19701,9.966,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":543,"percent_change":507,"volume":698,"transactions":699,"vwap":700},"2026-07-20",10.31,9.995,10.01,1029549.384375,16180,10.0922,{"date":702,"open":703,"high":695,"low":704,"close":705,"change":650,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-17",10.2,10.06,10.27,-0.58,1838900,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",10,10.43,9.99,10.33,0.35,3.51,1814000,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",9.72,10.14,9.71,9.98,0.31,3.21,1505000,{"date":727,"open":728,"high":729,"low":730,"close":728,"change":731,"percent_change":629,"volume":732,"transactions":9,"vwap":728},"2026-07-14",9.67,9.76,9.52,0.02,1647500,{"date":734,"open":735,"high":736,"low":730,"close":737,"change":738,"percent_change":723,"volume":739,"transactions":9,"vwap":737},"2026-07-13",9.59,9.75,9.65,0.03,1455300,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",9.73,9.8,9.46,9.62,-0.13,-1.33,1571700,{"date":750,"open":751,"high":680,"low":639,"close":736,"change":54,"percent_change":752,"volume":753,"transactions":9,"vwap":736},"2026-07-09",9.25,5.29,1445600,{"date":755,"open":756,"high":659,"low":757,"close":758,"change":746,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-08",9.31,9.1,9.26,-1.38,1241400,{"date":762,"open":735,"high":737,"low":763,"close":659,"change":764,"percent_change":365,"volume":765,"transactions":9,"vwap":659},"2026-07-07",9.29,-0.12,1300900,{"date":767,"open":649,"high":768,"low":769,"close":669,"change":306,"percent_change":770,"volume":771,"transactions":9,"vwap":669},"2026-07-06",9.56,9.17,1.82,1644200,{"date":773,"open":648,"high":730,"low":638,"close":649,"change":738,"percent_change":774,"volume":775,"transactions":9,"vwap":649},"2026-07-02",0.32,1059900,{"date":777,"open":778,"high":779,"low":780,"close":756,"change":774,"percent_change":781,"volume":782,"transactions":9,"vwap":756},"2026-07-01",9.08,9.57,8.98,3.56,1669600,{"date":784,"open":625,"high":763,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",8.69,8.99,-0.11,-1.21,2328600,{"date":791,"open":792,"high":646,"low":786,"close":757,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":757},"2026-06-29",9.43,-0.48,-5.01,2726500,{"date":797,"open":792,"high":798,"low":799,"close":800,"change":223,"percent_change":89,"volume":801,"transactions":9,"vwap":800},"2026-06-26",9.68,9.35,9.58,5339900,{"date":803,"open":804,"high":745,"low":805,"close":669,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":669},"2026-06-25",9.22,9.13,0.33,3.59,1641800,{"date":810,"open":811,"high":812,"low":813,"close":638,"change":714,"percent_change":814,"volume":815,"transactions":9,"vwap":638},"2026-06-24",8.93,9.21,8.9,3.96,1539700,{"date":817,"open":818,"high":625,"low":818,"close":819,"change":201,"percent_change":681,"volume":820,"transactions":9,"vwap":819},"2026-06-23",8.75,8.83,2757100,{"date":822,"open":769,"high":751,"low":813,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",8.92,-0.39,-4.19,1233500,{"date":828,"open":769,"high":829,"low":830,"close":756,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":756},"2026-06-18",9.33,8.97,0.38,4.26,5065600,{"date":835,"open":758,"high":792,"low":836,"close":811,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":811},"2026-06-17",8.89,-0.38,-4.08,1520300,{"date":841,"open":628,"high":669,"low":751,"close":756,"change":353,"percent_change":842,"volume":843,"transactions":9,"vwap":756},"2026-06-16",0.11,1745600,{"date":845,"open":804,"high":648,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",9.06,9.3,0.2,2.2,1241900,{"date":852,"open":853,"high":829,"low":625,"close":757,"change":364,"percent_change":854,"volume":855,"transactions":9,"vwap":757},"2026-06-12",9.28,-1.62,1303000,{"date":857,"open":812,"high":756,"low":858,"close":751,"change":354,"percent_change":133,"volume":859,"transactions":9,"vwap":751},"2026-06-11",8.96,1150500,{"date":861,"open":862,"high":636,"low":863,"close":769,"change":764,"percent_change":864,"volume":865,"transactions":9,"vwap":769},"2026-06-10",9.38,9.15,-1.29,1949600,{"date":867,"open":868,"high":628,"low":786,"close":763,"change":90,"percent_change":869,"volume":870,"transactions":9,"vwap":763},"2026-06-09",9.16,2.43,1814600,{"date":872,"open":858,"high":769,"low":873,"close":625,"change":306,"percent_change":874,"volume":875,"transactions":9,"vwap":625},"2026-06-08",8.85,1.91,1631200,{"date":877,"open":757,"high":878,"low":879,"close":813,"change":671,"percent_change":880,"volume":881,"transactions":9,"vwap":813},"2026-06-05",9.24,8.79,-2.41,1495500,{"date":883,"open":884,"high":812,"low":830,"close":885,"change":723,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-04",9.01,9.12,3.52,1887700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":456,"percent_change":421,"volume":894,"transactions":9,"vwap":893},"2026-06-03",8.73,8.84,8.63,8.81,2014400,{"date":896,"open":836,"high":830,"low":897,"close":818,"change":113,"percent_change":898,"volume":899,"transactions":9,"vwap":818},"2026-06-02",8.74,-1.91,3375000,{"date":901,"open":902,"high":884,"low":818,"close":823,"change":903,"percent_change":212,"volume":904,"transactions":9,"vwap":823},"2026-06-01",8.82,-0.05,2807100,{"date":906,"open":648,"high":628,"low":811,"close":830,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":830},"2026-05-29",-0.33,-3.55,4429500,{"date":911,"open":912,"high":913,"low":757,"close":847,"change":255,"percent_change":914,"volume":915,"transactions":9,"vwap":847},"2026-05-28",9.11,9.49,1.09,2987900,{"date":917,"open":878,"high":628,"low":769,"close":918,"change":456,"percent_change":267,"volume":919,"transactions":9,"vwap":918},"2026-05-27",9.2,3923500,{"date":921,"open":922,"high":812,"low":873,"close":923,"change":108,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-26",8.88,9.14,2.7,3438400,{"date":927,"open":836,"high":853,"low":928,"close":813,"change":153,"percent_change":61,"volume":929,"transactions":9,"vwap":813},"2026-05-22",8.72,4241600,{"date":931,"open":928,"high":811,"low":932,"close":933,"change":738,"percent_change":82,"volume":934,"transactions":9,"vwap":933},"2026-05-21",8.5,8.86,4739000,{"date":936,"open":937,"high":891,"low":938,"close":819,"change":47,"percent_change":939,"volume":940,"transactions":9,"vwap":819},"2026-05-20",8.35,8.24,5.75,3325700,{"date":942,"open":943,"high":943,"low":944,"close":937,"change":660,"percent_change":945,"volume":946,"transactions":9,"vwap":937},"2026-05-19",8.68,8.33,-2.45,2924000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":287,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-18",8.22,8.59,8.19,8.56,4.52,2840900,{"date":956,"open":957,"high":958,"low":959,"close":951,"change":523,"percent_change":960,"volume":961,"transactions":9,"vwap":951},"2026-05-15",8.36,8.42,8.16,-2.85,1515300,{"date":963,"open":893,"high":893,"low":964,"close":965,"change":543,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-14",8.37,8.43,-2.99,3333800,{"date":969,"open":970,"high":902,"low":932,"close":785,"change":354,"percent_change":971,"volume":972,"transactions":9,"vwap":785},"2026-05-13",8.54,0.93,2278600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":244,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-12",8.65,8.77,8.45,8.61,-0.46,1728200,{"date":982,"open":884,"high":778,"low":983,"close":975,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":975},"2026-05-11",8.64,-0.4,-4.42,2080600,{"date":988,"open":751,"high":751,"low":813,"close":627,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":627},"2026-05-08",-0.2,-2.16,1596300,{"date":993,"open":847,"high":792,"low":912,"close":751,"change":223,"percent_change":994,"volume":995,"transactions":9,"vwap":751},"2026-05-07",0.76,1635600,{"date":997,"open":998,"high":999,"low":912,"close":638,"change":201,"percent_change":1000,"volume":1001,"transactions":9,"vwap":638},"2026-05-06",9.36,9.47,-0.97,1466200,{"date":1003,"open":868,"high":649,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-05",9.09,9.27,0.18,1.98,1372700,{"date":1010,"open":1011,"high":913,"low":858,"close":1004,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-05-04",9.44,-0.44,-4.62,1703100,{"date":1016,"open":1017,"high":800,"low":763,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-01",9.45,9.53,0.13,1.38,1914300,{"date":1023,"open":1024,"high":636,"low":780,"close":628,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":628},"2026-04-30",9,0.39,4.33,2152200,{"date":1029,"open":804,"high":744,"low":1024,"close":884,"change":907,"percent_change":1030,"volume":1031,"transactions":9,"vwap":884},"2026-04-29",-3.53,2056100,{"date":1033,"open":999,"high":669,"low":778,"close":649,"change":787,"percent_change":602,"volume":1034,"transactions":9,"vwap":649},"2026-04-28",3466100,{"date":1036,"open":1018,"high":798,"low":792,"close":1017,"change":201,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1017},"2026-04-27",-0.94,2205700,{"date":1040,"open":799,"high":800,"low":1041,"close":646,"change":394,"percent_change":1042,"volume":1043,"transactions":9,"vwap":646},"2026-04-24",9.23,2.03,1997900,{"date":1045,"open":779,"high":670,"low":751,"close":799,"change":113,"percent_change":1046,"volume":1047,"transactions":9,"vwap":799},"2026-04-23",-1.79,4304100,{"date":1049,"open":1050,"high":800,"low":763,"close":730,"change":255,"percent_change":143,"volume":1051,"transactions":9,"vwap":730},"2026-04-22",9.55,2136800,{"date":1053,"open":1054,"high":1055,"low":799,"close":1056,"change":660,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-21",9.66,9.94,9.42,-2.18,2546900,{"date":1060,"open":792,"high":737,"low":792,"close":657,"change":480,"percent_change":1061,"volume":1062,"transactions":9,"vwap":657},"2026-04-20",1.26,1548600,{"date":1064,"open":1056,"high":1065,"low":1066,"close":669,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":669},"2026-04-17",9.7,9.37,0.27,2.92,2105800,{"date":1071,"open":649,"high":1056,"low":868,"close":878,"change":1072,"percent_change":898,"volume":1073,"transactions":9,"vwap":878},"2026-04-16",-0.18,1871400,{"date":1075,"open":670,"high":1076,"low":628,"close":1056,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1056},"2026-04-15",9.69,-0.19,-1.98,1903300,{"date":1081,"open":912,"high":657,"low":846,"close":670,"change":128,"percent_change":1082,"volume":1083,"transactions":9,"vwap":670},"2026-04-14",5.14,2962400,{"date":1085,"open":628,"high":744,"low":1086,"close":923,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":923},"2026-04-13",9.03,-0.28,-2.97,3673100,{"date":1091,"open":1092,"high":710,"low":763,"close":1056,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1056},"2026-04-10",9.96,-0.62,-6.18,4849700,{"date":1097,"open":918,"high":1098,"low":918,"close":1099,"change":506,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-09",10.83,10.04,-2.9,5812100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-08",10.54,10.7,10.22,10.34,0.36,3.61,3834900,{"date":1112,"open":1018,"high":703,"low":669,"close":722,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":722},"2026-04-07",0.42,4.39,3792500,{"date":1117,"open":862,"high":1118,"low":847,"close":768,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":768},"2026-04-06",9.6,0.15,1.59,2374600,{"date":1123,"open":923,"high":744,"low":823,"close":636,"change":731,"percent_change":629,"volume":1124,"transactions":9,"vwap":636},"2026-04-02",2293100,{"date":1126,"open":1017,"high":779,"low":847,"close":659,"change":255,"percent_change":1127,"volume":1128,"transactions":9,"vwap":659},"2026-04-01",1.08,2050700,{"date":1130,"open":884,"high":847,"low":858,"close":763,"change":831,"percent_change":832,"volume":1131,"transactions":9,"vwap":763},"2026-03-31",1525900,{"date":1133,"open":1134,"high":1135,"low":890,"close":1136,"change":629,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-30",8.8,8.94,8.91,2.41,2061200,{"date":1140,"open":830,"high":778,"low":892,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-27",8.7,-0.45,-4.92,1811100,{"date":1146,"open":1147,"high":878,"low":1147,"close":863,"change":1148,"percent_change":787,"volume":1149,"transactions":9,"vwap":863},"2026-03-26",9.04,-0.01,1668400,{"date":1151,"open":847,"high":1011,"low":1086,"close":868,"change":1152,"percent_change":160,"volume":1153,"transactions":9,"vwap":868},"2026-03-25",0.05,2381800,{"date":1155,"open":1141,"high":878,"low":892,"close":912,"change":1067,"percent_change":1156,"volume":1157,"transactions":9,"vwap":912},"2026-03-24",3.05,1751100,{"date":1159,"open":1160,"high":805,"low":1161,"close":891,"change":47,"percent_change":1162,"volume":1163,"transactions":9,"vwap":891},"2026-03-23",8.71,8.51,5.74,2932100,{"date":1165,"open":1141,"high":928,"low":938,"close":957,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":957},"2026-03-20",-0.34,-3.91,4695300,{"date":1170,"open":858,"high":780,"low":1171,"close":1141,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1141},"2026-03-19",8.58,-0.16,-1.81,2315600,{"date":1176,"open":804,"high":878,"low":902,"close":933,"change":276,"percent_change":985,"volume":1177,"transactions":9,"vwap":933},"2026-03-18",2678700,{"date":1179,"open":1066,"high":999,"low":638,"close":1005,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1005},"2026-03-17",0.16,1.76,1783000,{"date":1184,"open":1005,"high":999,"low":1147,"close":912,"change":731,"percent_change":90,"volume":1185,"transactions":9,"vwap":912},"2026-03-16",2578200,{"date":1187,"open":1017,"high":745,"low":813,"close":1004,"change":543,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1004},"2026-03-13",-2.78,2833700,{"date":1191,"open":735,"high":719,"low":799,"close":799,"change":74,"percent_change":1192,"volume":1193,"transactions":9,"vwap":799},"2026-03-12",-5.17,1938200,{"date":1195,"open":1018,"high":1196,"low":669,"close":678,"change":629,"percent_change":1197,"volume":1198,"transactions":9,"vwap":678},"2026-03-11",9.88,2.18,1421900,{"date":1200,"open":721,"high":1201,"low":1056,"close":737,"change":903,"percent_change":1202,"volume":1203,"transactions":9,"vwap":737},"2026-03-10",9.95,-0.52,2044400,{"date":1205,"open":744,"high":742,"low":863,"close":1065,"change":1206,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1065},"2026-03-09",0,3170400,{"date":1209,"open":615,"high":1210,"low":1211,"close":1065,"change":233,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1065},"2026-03-06",10.67,9.64,-9.26,2564600,{"date":1215,"open":1216,"high":1217,"low":1104,"close":1218,"change":787,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-05",10.6,10.92,10.69,-1.02,2357900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":431,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-04",11.05,11.13,10.74,10.8,-0.92,1993600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":672,"volume":1236,"transactions":9,"vwap":1234},"2026-03-03",10.85,11.06,10.64,10.9,-0.25,4601500,{"date":1238,"open":1239,"high":1240,"low":1098,"close":1241,"change":441,"percent_change":173,"volume":1242,"transactions":9,"vwap":1241},"2026-03-02",10.93,11.27,11.15,6253800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":201,"percent_change":689,"volume":1249,"transactions":9,"vwap":1248},"2026-02-27",11.17,11.34,11.07,11.23,2825500,{"date":1251,"open":567,"high":531,"low":1247,"close":557,"change":731,"percent_change":1006,"volume":1252,"transactions":9,"vwap":557},"2026-02-26",1823600,{"date":1254,"open":1255,"high":439,"low":1256,"close":540,"change":354,"percent_change":1257,"volume":1258,"transactions":9,"vwap":540},"2026-02-25",11.26,11.16,0.71,1966500,{"date":1260,"open":1256,"high":584,"low":1261,"close":1262,"change":1019,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-24",11,11.22,1.17,1937600,{"date":1266,"open":1262,"high":1246,"low":1267,"close":1268,"change":523,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-23",11.04,11.09,-2.12,4156100,{"date":1272,"open":1273,"high":550,"low":1239,"close":1274,"change":714,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-20",10.98,11.33,3.19,2243000,{"date":1278,"open":1245,"high":1248,"low":1279,"close":1273,"change":113,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1273},"2026-02-19",10.82,-1.52,1805900,{"date":1283,"open":1284,"high":1262,"low":1285,"close":1241,"change":1180,"percent_change":412,"volume":1286,"transactions":9,"vwap":1241},"2026-02-18",10.95,10.88,2872700,{"date":1288,"open":1289,"high":1247,"low":1290,"close":1291,"change":1152,"percent_change":138,"volume":1292,"transactions":9,"vwap":1291},"2026-02-17",10.94,10.81,10.99,3679900,{"date":1294,"open":1295,"high":1241,"low":1225,"close":1289,"change":1180,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1289},"2026-02-13",10.87,1.48,4276200,{"date":1299,"open":1290,"high":1289,"low":1300,"close":1301,"change":738,"percent_change":315,"volume":1302,"transactions":9,"vwap":1301},"2026-02-12",10.37,10.78,4219700,{"date":1304,"open":1225,"high":1305,"low":1306,"close":1307,"change":731,"percent_change":394,"volume":1308,"transactions":9,"vwap":1307},"2026-02-11",10.86,10.41,10.75,3671900,{"date":1310,"open":1311,"high":1295,"low":1312,"close":1313,"change":480,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-10",10.65,10.58,10.73,1.13,2495400,{"date":1317,"open":1105,"high":1318,"low":1319,"close":1320,"change":1077,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-09",10.77,10.52,10.61,-1.76,3603100,{"date":1324,"open":1320,"high":1325,"low":1326,"close":1226,"change":629,"percent_change":1007,"volume":1327,"transactions":9,"vwap":1226},"2026-02-06",10.97,10.56,2212700,{"date":1329,"open":1330,"high":1234,"low":1331,"close":1332,"change":1152,"percent_change":128,"volume":1333,"transactions":9,"vwap":1332},"2026-02-05",10.44,10.38,10.59,2995700,{"date":1335,"open":1336,"high":1332,"low":1337,"close":1104,"change":1067,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1104},"2026-02-04",10.39,10.23,2.63,3289500,{"date":1341,"open":1342,"high":1305,"low":1343,"close":705,"change":731,"percent_change":848,"volume":1344,"transactions":9,"vwap":705},"2026-02-03",10.36,10.19,3483200,{"date":1346,"open":1347,"high":615,"low":1055,"close":1348,"change":738,"percent_change":376,"volume":1349,"transactions":9,"vwap":1348},"2026-02-02",10.09,10.25,3391800,{"date":1351,"open":1343,"high":695,"low":1352,"close":1106,"change":353,"percent_change":255,"volume":1353,"transactions":9,"vwap":1106},"2026-01-30",10.08,2947700,{"date":1355,"open":1342,"high":1356,"low":1055,"close":1357,"change":601,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-29",10.42,10.21,-1.35,3300400,{"date":1361,"open":1362,"high":1356,"low":1363,"close":1364,"change":255,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-28",10.18,10.13,10.35,0.98,2383500,{"date":1368,"open":712,"high":1330,"low":1201,"close":1348,"change":108,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1348},"2026-01-27",2.4,3374800,{"date":1372,"open":742,"high":1373,"low":670,"close":697,"change":629,"percent_change":1374,"volume":1375,"transactions":9,"vwap":697},"2026-01-26",10.05,2.14,3378600,{"date":1377,"open":1378,"high":1379,"low":721,"close":743,"change":746,"percent_change":1380,"volume":1381,"transactions":9,"vwap":743},"2026-01-23",9.81,10.03,-1.31,7259900,{"date":1383,"open":1384,"high":1385,"low":719,"close":688,"change":456,"percent_change":296,"volume":1386,"transactions":9,"vwap":688},"2026-01-22",9.87,10.12,2719700,{"date":1388,"open":648,"high":688,"low":648,"close":1384,"change":457,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1384},"2026-01-21",5.56,2578900,{"date":1392,"open":811,"high":646,"low":811,"close":799,"change":255,"percent_change":1127,"volume":1393,"transactions":9,"vwap":799},"2026-01-20",2399400,{"date":1395,"open":669,"high":735,"low":639,"close":751,"change":660,"percent_change":1396,"volume":1397,"transactions":9,"vwap":751},"2026-01-16",-2.22,2039500,{"date":1399,"open":1056,"high":668,"low":1005,"close":744,"change":223,"percent_change":1400,"volume":1401,"transactions":9,"vwap":744},"2026-01-15",0.75,2475000,{"date":1403,"open":1004,"high":1011,"low":625,"close":659,"change":848,"percent_change":1197,"volume":1404,"transactions":9,"vwap":659},"2026-01-14",3346800,{"date":1406,"open":628,"high":628,"low":625,"close":639,"change":1072,"percent_change":1407,"volume":1408,"transactions":9,"vwap":639},"2026-01-13",-1.92,2763200,{"date":1410,"open":745,"high":745,"low":1147,"close":1066,"change":1235,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1066},"2026-01-12",-2.6,6373600,{"date":1414,"open":722,"high":1415,"low":1416,"close":745,"change":201,"percent_change":1417,"volume":1418,"transactions":9,"vwap":745},"2026-01-09",10.3,8.44,-0.93,9507000,{"date":1420,"open":878,"high":1421,"low":885,"close":721,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":721},"2026-01-08",10.24,2.33,31.57,22996900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":542,"percent_change":984,"volume":1431,"transactions":9,"vwap":1430},"2026-01-07",7.41,7.5,7.26,7.38,3319400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1427,"change":1119,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1427},"2026-01-06",7.24,7.51,7.2,2.07,5204200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1429,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1429},"2026-01-05",7,7.32,6.98,0.26,3.71,1878000,{"date":1448,"open":1449,"high":191,"low":1450,"close":1441,"change":353,"percent_change":83,"volume":1451,"transactions":9,"vwap":1441},"2026-01-02",6.93,6.89,2935900,{"date":1453,"open":1454,"high":1455,"low":1443,"close":1456,"change":650,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-31",7.05,7.09,6.99,-0.85,1775200,{"date":1460,"open":1461,"high":1462,"low":1456,"close":1454,"change":113,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1454},"2025-12-30",7.17,7.21,-2.35,1955400,{"date":1466,"open":1467,"high":1468,"low":191,"close":1469,"change":266,"percent_change":1061,"volume":1470,"transactions":9,"vwap":1469},"2025-12-29",7.13,7.29,7.22,2691900,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1467,"change":1148,"percent_change":601,"volume":1475,"transactions":9,"vwap":1467},"2025-12-26",7.19,7.01,1792000,{"date":1477,"open":1478,"high":1436,"low":1454,"close":1478,"change":1148,"percent_change":601,"volume":1479,"transactions":9,"vwap":1478},"2025-12-24",7.14,872600,{"date":1481,"open":1482,"high":1483,"low":1456,"close":1483,"change":731,"percent_change":315,"volume":1484,"transactions":9,"vwap":1483},"2025-12-23",7.12,7.15,1765800,{"date":1486,"open":1487,"high":1488,"low":1474,"close":1467,"change":560,"percent_change":1000,"volume":1489,"transactions":9,"vwap":1467},"2025-12-22",7.18,7.3,4488700,{"date":1491,"open":1492,"high":1493,"low":1461,"close":1436,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1436},"2025-12-19",7.44,7.53,-0.27,-3.61,3432000,{"date":1498,"open":1478,"high":1493,"low":1482,"close":1499,"change":831,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-18",7.47,5.36,3217300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1455,"change":1152,"percent_change":1257,"volume":1507,"transactions":9,"vwap":1455},"2025-12-17",7.04,7.23,6.95,1965700,{"date":1509,"open":1510,"high":1487,"low":1511,"close":1504,"change":394,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1504},"2025-12-16",6.83,6.74,2.77,3467700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1148,"percent_change":364,"volume":1520,"transactions":9,"vwap":1519},"2025-12-15",6.86,6.92,6.71,6.85,5118300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1516,"change":1072,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1516},"2025-12-12",7.06,7.07,6.76,-2.56,2629700,{"date":1529,"open":1443,"high":1455,"low":1449,"close":1504,"change":456,"percent_change":190,"volume":1530,"transactions":9,"vwap":1504},"2025-12-11",12084800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1443,"change":39,"percent_change":846,"volume":1536,"transactions":9,"vwap":1443},"2025-12-10",6.39,7.02,6.35,6127300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1108,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-09",6.05,6.49,6,6.4,5.96,6818800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1547,"change":456,"percent_change":176,"volume":1550,"transactions":9,"vwap":1547},"2025-12-08",6.04,6.22,5.95,2115200,{"date":1552,"open":1553,"high":1547,"low":1554,"close":1553,"change":1152,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-05",5.98,5.9,0.84,1391400,{"date":1558,"open":1549,"high":1559,"low":1560,"close":1561,"change":1148,"percent_change":113,"volume":1562,"transactions":9,"vwap":1561},"2025-12-04",5.97,5.82,5.93,2964600,{"date":1564,"open":1561,"high":1565,"low":1566,"close":1567,"change":731,"percent_change":82,"volume":1568,"transactions":9,"vwap":1567},"2025-12-03",6.08,5.86,5.94,2454100,{"date":1570,"open":1561,"high":1553,"low":1571,"close":1572,"change":1206,"percent_change":1206,"volume":1573,"transactions":9,"vwap":1572},"2025-12-02",5.83,5.92,3302800,{"date":1575,"open":1543,"high":1576,"low":1577,"close":1572,"change":650,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1572},"2025-12-01",6.12,5.81,-1,4710700,{"date":1581,"open":1565,"high":1582,"low":1559,"close":1553,"change":650,"percent_change":233,"volume":1583,"transactions":9,"vwap":1553},"2025-11-28",6.1,6003800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1547,"change":153,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1547},"2025-11-26",5.87,6.09,5.85,0.67,3439000,{"date":1592,"open":1586,"high":1548,"low":1566,"close":1541,"change":83,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1541},"2025-11-25",2.39,4751500,{"date":1596,"open":1597,"high":1553,"low":1598,"close":1566,"change":83,"percent_change":326,"volume":1599,"transactions":9,"vwap":1566},"2025-11-24",5.77,5.6,3611500,{"date":1601,"open":1602,"high":1559,"low":27,"close":1603,"change":723,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-21",5.39,5.72,5.73,4810800,{"date":1607,"open":1608,"high":1588,"low":1602,"close":1609,"change":1172,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-20",5.68,5.41,-2.87,2277100,{"date":1613,"open":1566,"high":1559,"low":1614,"close":1615,"change":472,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-19",5.46,5.57,-5.91,3347700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1572,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1572},"2025-11-18",6.42,5.91,-0.5,-7.79,3705300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1620,"change":738,"percent_change":128,"volume":1630,"transactions":9,"vwap":1620},"2025-11-17",6.31,6.54,6.27,4717000,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1533,"change":731,"percent_change":723,"volume":1635,"transactions":9,"vwap":1533},"2025-11-14",6.2,6.46,2011300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":431,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-13",6.43,6.53,6.34,6.37,-1.55,3048700,{"date":1645,"open":1646,"high":1647,"low":1620,"close":1648,"change":650,"percent_change":1227,"volume":1649,"transactions":9,"vwap":1648},"2025-11-12",6.5,6.72,6.47,4417200,{"date":1651,"open":1652,"high":1653,"low":1640,"close":1639,"change":306,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1639},"2025-11-11",6.38,6.68,2.67,2305200,{"date":1657,"open":1658,"high":1659,"low":1633,"close":1660,"change":244,"percent_change":1093,"volume":1661,"transactions":9,"vwap":1660},"2025-11-10",6.44,6.48,6.36,2784000,{"date":1663,"open":1553,"high":1634,"low":1543,"close":1542,"change":1113,"percent_change":1534,"volume":1664,"transactions":9,"vwap":1542},"2025-11-07",3243200,{"date":1666,"open":1667,"high":1668,"low":1621,"close":1553,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1553},"2025-11-06",6.21,6.24,-0.23,-3.7,3956700,{"date":1673,"open":1674,"high":1668,"low":1561,"close":1667,"change":306,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1667},"2025-11-05",6.01,2.81,2629800,{"date":1678,"open":1627,"high":1679,"low":1680,"close":1547,"change":1235,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1547},"2025-11-04",6.32,5.99,-3.97,2401400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":480,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-03",6.17,6.3,6.02,6.29,1.94,3854100,{"date":1692,"open":1553,"high":1629,"low":1560,"close":1685,"change":306,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1685},"2025-10-31",2.83,4198600,{"date":1696,"open":1548,"high":1629,"low":1554,"close":1541,"change":1669,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1541},"2025-10-30",-3.69,3661700,{"date":1700,"open":1701,"high":1702,"low":1565,"close":1703,"change":223,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-29",6.11,6.45,6.23,1.14,3471600,{"date":1707,"open":1633,"high":1708,"low":1576,"close":1709,"change":903,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-28",6.28,6.16,-0.81,2907900,{"date":1713,"open":1667,"high":1542,"low":1714,"close":1667,"change":731,"percent_change":774,"volume":1715,"transactions":9,"vwap":1667},"2025-10-27",6.13,3163900,{"date":1717,"open":1576,"high":1667,"low":1547,"close":1718,"change":480,"percent_change":1007,"volume":1719,"transactions":9,"vwap":1718},"2025-10-24",6.19,2635100,{"date":1721,"open":1714,"high":1722,"low":1553,"close":1723,"change":560,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-23",6.26,6.07,-1.14,2851500,{"date":1727,"open":1572,"high":1703,"low":1728,"close":1729,"change":108,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-22",5.84,6.14,4.07,4724400,{"date":1733,"open":1567,"high":1553,"low":1728,"close":1554,"change":353,"percent_change":306,"volume":1734,"transactions":9,"vwap":1554},"2025-10-21",2764500,{"date":1736,"open":1543,"high":1723,"low":1588,"close":1737,"change":353,"percent_change":306,"volume":1738,"transactions":9,"vwap":1737},"2025-10-20",5.89,2752100,{"date":1740,"open":1566,"high":1572,"low":1741,"close":1742,"change":903,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-17",5.78,5.88,-0.84,3158300,{"date":1746,"open":1565,"high":1633,"low":1571,"close":1561,"change":1747,"percent_change":1166,"volume":1748,"transactions":9,"vwap":1561},"2025-10-16",-0.02,4093900,{"date":1750,"open":1543,"high":1751,"low":1577,"close":1549,"change":153,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1549},"2025-10-15",6.06,0.68,3910000,{"date":1755,"open":1586,"high":1565,"low":1597,"close":1621,"change":244,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1621},"2025-10-14",-0.67,3729800,{"date":1759,"open":1587,"high":1667,"low":1572,"close":1549,"change":201,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1549},"2025-10-13",-1.49,4474300,{"date":1763,"open":1764,"high":1450,"low":1162,"close":1547,"change":202,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1547},"2025-10-10",6.88,-10.91,9241100,{"date":1768,"open":1769,"high":1461,"low":1702,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-09",6.6,6.78,0.96,16.49,12464400,{"date":1775,"open":1598,"high":1560,"low":1615,"close":1560,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1560},"2025-10-08",0.23,4.11,6954600,{"date":1780,"open":1598,"high":1162,"low":1781,"close":1782,"change":244,"percent_change":173,"volume":1783,"transactions":9,"vwap":1782},"2025-10-07",5.55,5.59,6461000,{"date":1785,"open":1687,"high":1582,"low":1615,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-06",5.63,-0.43,-7.1,6723300,{"date":1791,"open":1560,"high":1723,"low":1560,"close":1751,"change":1444,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1751},"2025-10-03",4.48,7200100,{"date":1795,"open":1796,"high":1588,"low":1797,"close":1796,"change":1206,"percent_change":1206,"volume":1798,"transactions":9,"vwap":1796},"2025-10-02",5.8,5.69,5122000,{"date":1800,"open":939,"high":1553,"low":1797,"close":1796,"change":266,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1796},"2025-10-01",1.58,4173000,{"date":1804,"open":1805,"high":1560,"low":1782,"close":1806,"change":480,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-30",5.64,5.71,2.15,7429100,{"date":1810,"open":1811,"high":1797,"low":1614,"close":1782,"change":441,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1782},"2025-09-29",5.66,-1.41,22194400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":723,"percent_change":1741,"volume":1820,"transactions":9,"vwap":1819},"2025-09-26",5.38,5.7,5.32,5.67,4253100,{"date":1822,"open":1823,"high":1602,"low":1824,"close":1500,"change":650,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1500},"2025-09-25",5.33,5.1,-1.11,6733800,{"date":1828,"open":1782,"high":1604,"low":1829,"close":1830,"change":1072,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-24",5.28,5.42,-3.21,6289500,{"date":1834,"open":1835,"high":1566,"low":1836,"close":1598,"change":601,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1598},"2025-09-23",5.79,5.54,-2.44,6727700,{"date":1840,"open":1805,"high":939,"low":1841,"close":1162,"change":1019,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1162},"2025-09-22",5.4,2.32,7364700,{"date":1845,"open":1817,"high":1741,"low":1846,"close":1847,"change":650,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-19",5.52,5.61,-1.06,12190900,{"date":1851,"open":1852,"high":1741,"low":1830,"close":1819,"change":629,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1819},"2025-09-18",5.5,3.85,5418000,{"date":1856,"open":752,"high":1806,"low":1857,"close":1614,"change":394,"percent_change":1109,"volume":1858,"transactions":9,"vwap":1614},"2025-09-17",5.26,11378200,{"date":1860,"open":1609,"high":1609,"low":1861,"close":1862,"change":989,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-16",4.9,5.27,-3.66,7186400,{"date":1866,"open":1867,"high":1847,"low":1609,"close":1868,"change":542,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-15",5.51,5.47,-0.55,4161900,{"date":1872,"open":1162,"high":1597,"low":1614,"close":1852,"change":523,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1852},"2025-09-12",-4.18,8191800,{"date":1876,"open":1877,"high":1728,"low":1877,"close":1162,"change":1119,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1162},"2025-09-11",5.62,2.68,15387900,{"date":1881,"open":1797,"high":1882,"low":1846,"close":1782,"change":601,"percent_change":1837,"volume":1883,"transactions":9,"vwap":1782},"2025-09-10",5.76,5196800,{"date":1885,"open":1608,"high":1741,"low":1615,"close":1604,"change":223,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1604},"2025-09-09",1.24,2051100,{"date":1889,"open":1835,"high":1571,"low":1598,"close":1811,"change":201,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1811},"2025-09-08",-1.57,8681800,{"date":1893,"open":1162,"high":1572,"low":1819,"close":939,"change":353,"percent_change":306,"volume":1894,"transactions":9,"vwap":939},"2025-09-05",3009500,{"date":1896,"open":1817,"high":1882,"low":1816,"close":1162,"change":731,"percent_change":714,"volume":1897,"transactions":9,"vwap":1162},"2025-09-04",5286600,{"date":1899,"open":1615,"high":1604,"low":1867,"close":1603,"change":354,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1603},"2025-09-03",1.42,2911500,{"date":1903,"open":1817,"high":1603,"low":1904,"close":1805,"change":787,"percent_change":898,"volume":1905,"transactions":9,"vwap":1805},"2025-09-02",5.49,3222500,{"date":1907,"open":1882,"high":1566,"low":1162,"close":939,"change":1206,"percent_change":1206,"volume":1908,"transactions":9,"vwap":939},"2025-08-29",2720000,{"date":1910,"open":1603,"high":1597,"low":1786,"close":939,"change":353,"percent_change":306,"volume":1911,"transactions":9,"vwap":939},"2025-08-28",6390900,{"date":1913,"open":1805,"high":1835,"low":1598,"close":1162,"change":842,"percent_change":96,"volume":1914,"transactions":9,"vwap":1162},"2025-08-27",2953400,{"date":1916,"open":1389,"high":1806,"low":1867,"close":1786,"change":738,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1786},"2025-08-26",0.54,5490100,{"date":1920,"open":1786,"high":1162,"low":1868,"close":1598,"change":244,"percent_change":173,"volume":1921,"transactions":9,"vwap":1598},"2025-08-25",4988200,{"date":1923,"open":1608,"high":1588,"low":1877,"close":1805,"change":153,"percent_change":1257,"volume":1924,"transactions":9,"vwap":1805},"2025-08-22",2900300,{"date":1926,"open":1927,"high":1928,"low":1868,"close":1598,"change":738,"percent_change":1917,"volume":1929,"transactions":9,"vwap":1598},"2025-08-21",5.48,5.65,6102500,{"date":1931,"open":1932,"high":1782,"low":1602,"close":1615,"change":244,"percent_change":173,"volume":1933,"transactions":9,"vwap":1615},"2025-08-20",5.53,9851100,{"date":1935,"open":1936,"high":1608,"low":1904,"close":1847,"change":223,"percent_change":1061,"volume":1937,"transactions":9,"vwap":1847},"2025-08-19",5.58,2937000,{"date":1939,"open":1940,"high":1847,"low":1941,"close":1836,"change":842,"percent_change":1042,"volume":1942,"transactions":9,"vwap":1836},"2025-08-18",5.44,5.34,10494200,{"date":1944,"open":1781,"high":1936,"low":1500,"close":1945,"change":560,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-15",5.43,-1.27,3428000,{"date":1949,"open":1868,"high":1846,"low":1602,"close":1852,"change":244,"percent_change":68,"volume":1950,"transactions":9,"vwap":1852},"2025-08-14",2352500,{"date":1952,"open":1953,"high":1615,"low":1954,"close":1836,"change":723,"percent_change":1561,"volume":1955,"transactions":9,"vwap":1836},"2025-08-13",5.23,5.16,4423300,{"date":1957,"open":1954,"high":752,"low":1958,"close":1953,"change":480,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1953},"2025-08-12",5.12,2.35,6320500,{"date":1962,"open":1824,"high":1963,"low":1964,"close":1965,"change":738,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-11",5.21,5.02,5.11,0.59,8386600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":354,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-08",5.03,5.09,4.89,5.08,1.6,5799600,{"date":1977,"open":1978,"high":497,"low":1979,"close":1980,"change":1776,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-07",4.88,4.78,5,4.82,4610600,{"date":1984,"open":1985,"high":1979,"low":1986,"close":1987,"change":266,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-06",4.65,4.63,4.77,1.92,6849500,{"date":1991,"open":297,"high":1992,"low":1986,"close":1993,"change":1206,"percent_change":1206,"volume":1994,"transactions":9,"vwap":1993},"2025-08-05",4.79,4.68,5564500,{"date":1996,"open":297,"high":1997,"low":1985,"close":1993,"change":731,"percent_change":532,"volume":1998,"transactions":9,"vwap":1993},"2025-08-04",4.85,4713000,{"date":2000,"open":2001,"high":1987,"low":2002,"close":2003,"change":353,"percent_change":90,"volume":2004,"transactions":9,"vwap":2003},"2025-08-01",4.64,4.56,4.66,6055600,{"date":2006,"open":2001,"high":2007,"low":2008,"close":1985,"change":903,"percent_change":1848,"volume":2009,"transactions":9,"vwap":1985},"2025-07-31",4.81,4.6,6749600,{"date":2011,"open":2007,"high":2012,"low":2001,"close":2013,"change":746,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-30",4.95,4.7,-2.69,8704100,{"date":2017,"open":2018,"high":497,"low":297,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-07-29",4.96,4.83,-0.59,-10.89,8184500,{"date":2024,"open":1953,"high":1868,"low":1082,"close":1830,"change":848,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1830},"2025-07-28",3.83,5431300,{"date":2028,"open":2029,"high":1829,"low":1958,"close":2030,"change":255,"percent_change":96,"volume":2031,"transactions":9,"vwap":2030},"2025-07-25",5.17,5.22,4148400,{"date":2033,"open":497,"high":1963,"low":497,"close":1958,"change":456,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1958},"2025-07-24",1.19,4200700,{"date":2037,"open":2038,"high":2039,"low":1980,"close":2040,"change":153,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-23",5.07,5.2,5.06,0.8,4813000,{"date":2044,"open":1981,"high":2045,"low":2007,"close":1964,"change":108,"percent_change":1964,"volume":2046,"transactions":9,"vwap":1964},"2025-07-22",5.05,3988400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1979,"change":153,"percent_change":1555,"volume":2052,"transactions":9,"vwap":1979},"2025-07-21",4.73,4.84,4.72,5614300,{"date":2054,"open":2055,"high":2018,"low":2056,"close":2057,"change":764,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-18",4.92,4.71,4.74,-2.47,5363300,{"date":2061,"open":2062,"high":1980,"low":1997,"close":2063,"change":650,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-17",4.91,4.86,-1.22,3442500,{"date":2067,"open":2068,"high":2045,"low":1997,"close":2055,"change":903,"percent_change":681,"volume":2069,"transactions":9,"vwap":2055},"2025-07-16",4.98,4786300,{"date":2071,"open":1818,"high":1816,"low":2018,"close":2072,"change":1235,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-15",4.97,-4.79,3807800,{"date":2076,"open":1941,"high":27,"low":1973,"close":2030,"change":113,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2030},"2025-07-14",-3.15,3468600,{"date":2080,"open":1846,"high":1847,"low":1816,"close":1602,"change":1077,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1602},"2025-07-11",-3.41,3122200,{"date":2084,"open":1932,"high":1162,"low":1852,"close":1936,"change":354,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1936},"2025-07-10",1.45,4998900,{"date":2088,"open":2089,"high":1867,"low":1965,"close":1852,"change":1444,"percent_change":2018,"volume":2090,"transactions":9,"vwap":1852},"2025-07-09",5.24,6150700,{"date":2092,"open":2068,"high":1862,"low":2093,"close":2089,"change":1444,"percent_change":2030,"volume":2094,"transactions":9,"vwap":2089},"2025-07-08",4.94,6946800,{"date":2096,"open":752,"high":1823,"low":2018,"close":2068,"change":472,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2068},"2025-07-07",-6.57,6456200,{"date":2100,"open":2089,"high":1841,"low":1963,"close":1823,"change":255,"percent_change":874,"volume":2101,"transactions":9,"vwap":1823},"2025-07-03",4019200,{"date":2103,"open":1965,"high":1823,"low":1861,"close":1953,"change":1119,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1953},"2025-07-02",2.95,10876800,{"date":2107,"open":2057,"high":1082,"low":1986,"close":1973,"change":325,"percent_change":1708,"volume":2108,"transactions":9,"vwap":1973},"2025-07-01",15743100,{"date":2110,"open":297,"high":1972,"low":2003,"close":1979,"change":1152,"percent_change":143,"volume":2111,"transactions":9,"vwap":1979},"2025-06-30",8688000,{"date":2113,"open":2114,"high":1981,"low":2115,"close":2049,"change":650,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2049},"2025-06-27",4.76,4.59,-1.25,9283100,{"date":2119,"open":2019,"high":2062,"low":1987,"close":1992,"change":441,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1992},"2025-06-26",-1.64,5151500,{"date":2123,"open":2063,"high":2072,"low":2124,"close":2125,"change":650,"percent_change":2064,"volume":2126,"transactions":9,"vwap":2125},"2025-06-25",4.8,4.87,5982300,{"date":2128,"open":1987,"high":2093,"low":2129,"close":2130,"change":1180,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-24",4.75,4.93,3.35,10056200,{"date":2134,"open":1978,"high":497,"low":2013,"close":1987,"change":113,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1987},"2025-06-23",-3.44,7011300,{"date":2138,"open":1964,"high":1973,"low":2130,"close":2093,"change":903,"percent_change":1578,"volume":2139,"transactions":9,"vwap":2093},"2025-06-20",6103400,{"date":2141,"open":2142,"high":27,"low":2072,"close":2143,"change":245,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-18",5.25,4.99,-5.49,6482800,{"date":2147,"open":1389,"high":1877,"low":2142,"close":1829,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1829},"2025-06-17",-0.36,-6.38,3302500,{"date":2152,"open":1782,"high":1603,"low":2153,"close":1805,"change":842,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1805},"2025-06-16",5.45,1.99,3986200,{"date":2157,"open":1868,"high":1811,"low":1940,"close":1932,"change":201,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1932},"2025-06-13",-1.6,3982300,{"date":2161,"open":1797,"high":1835,"low":1936,"close":1877,"change":201,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1877},"2025-06-12",-1.58,5210700,{"date":2165,"open":1728,"high":1566,"low":1868,"close":1806,"change":746,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1806},"2025-06-11",-2.23,3725500,{"date":2169,"open":1805,"high":1582,"low":1936,"close":1728,"change":774,"percent_change":1796,"volume":2170,"transactions":9,"vwap":1728},"2025-06-10",4791600,{"date":2172,"open":1823,"high":1877,"low":1862,"close":1846,"change":723,"percent_change":1549,"volume":2173,"transactions":9,"vwap":1846},"2025-06-09",5323300,{"date":2175,"open":2143,"high":2089,"low":2018,"close":1963,"change":325,"percent_change":1701,"volume":2176,"transactions":9,"vwap":1963},"2025-06-06",5230600,{"date":2178,"open":2130,"high":1973,"low":1981,"close":2062,"change":903,"percent_change":681,"volume":2179,"transactions":9,"vwap":2062},"2025-06-05",8141800,{"date":2181,"open":1554,"high":1547,"low":179,"close":2018,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2018},"2025-06-04",-1.04,-17.33,23427400,{"date":2186,"open":1819,"high":1687,"low":1836,"close":1541,"change":723,"percent_change":2153,"volume":2187,"transactions":9,"vwap":1541},"2025-06-03",3532600,{"date":2189,"open":1586,"high":1554,"low":1805,"close":1797,"change":113,"percent_change":1100,"volume":2190,"transactions":9,"vwap":1797},"2025-06-02",3403200,{"date":2192,"open":1709,"high":2193,"low":1588,"close":1566,"change":472,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1566},"2025-05-30",6.25,-5.64,3697800,{"date":2197,"open":1633,"high":1638,"low":1685,"close":1667,"change":255,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1667},"2025-05-29",1.64,2270600,{"date":2201,"open":1729,"high":1709,"low":1541,"close":1701,"change":244,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1701},"2025-05-28",-0.65,2247800,{"date":2205,"open":1548,"high":2193,"low":2206,"close":2207,"change":266,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-05-27",6.03,6.15,1.49,3438600,{"date":2211,"open":1547,"high":1709,"low":1541,"close":1751,"change":746,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1751},"2025-05-23",-2.1,3122600,{"date":2215,"open":2207,"high":1668,"low":1723,"close":1718,"change":542,"percent_change":793,"volume":2216,"transactions":9,"vwap":1718},"2025-05-22",3221300,{"date":2218,"open":1565,"high":1688,"low":1547,"close":1548,"change":731,"percent_change":774,"volume":2219,"transactions":9,"vwap":1548},"2025-05-21",4655600,{"date":2221,"open":1648,"high":2222,"low":1576,"close":1633,"change":989,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1633},"2025-05-20",6.51,-3.12,2618300,{"date":2226,"open":1648,"high":1540,"low":1668,"close":1542,"change":660,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1542},"2025-05-19",-3.18,3683500,{"date":2230,"open":2231,"high":2232,"low":1542,"close":2233,"change":1152,"percent_change":994,"volume":2234,"transactions":9,"vwap":2233},"2025-05-16",6.57,6.64,6.61,3486700,{"date":2236,"open":1652,"high":2237,"low":1722,"close":2238,"change":1006,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-15",6.63,6.56,2.82,5315000,{"date":2242,"open":1659,"high":2243,"low":1559,"close":1652,"change":787,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1652},"2025-05-14",6.52,-1.69,9506300,{"date":2247,"open":2222,"high":2233,"low":1652,"close":1540,"change":1148,"percent_change":364,"volume":2248,"transactions":9,"vwap":1540},"2025-05-13",6279600,{"date":2250,"open":1548,"high":2233,"low":1718,"close":1646,"change":103,"percent_change":922,"volume":2251,"transactions":9,"vwap":1646},"2025-05-12",7284500,{"date":2253,"open":1687,"high":1723,"low":1577,"close":1559,"change":1747,"percent_change":907,"volume":2254,"transactions":9,"vwap":1559},"2025-05-09",5078100,{"date":2256,"open":1559,"high":1576,"low":1566,"close":1680,"change":456,"percent_change":481,"volume":2257,"transactions":9,"vwap":1680},"2025-05-08",6196300,{"date":2259,"open":1867,"high":1680,"low":2153,"close":1561,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1561},"2025-05-07",0.44,8.01,6060300,{"date":2264,"open":1847,"high":1928,"low":2153,"close":1904,"change":364,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1904},"2025-05-06",-2.66,4093000,{"date":2268,"open":939,"high":1741,"low":1852,"close":1805,"change":787,"percent_change":898,"volume":2269,"transactions":9,"vwap":1805},"2025-05-05",4965800,{"date":2271,"open":1963,"high":1741,"low":1958,"close":939,"change":2272,"percent_change":522,"volume":2273,"transactions":9,"vwap":939},"2025-05-02",0.6,16432600,{"date":2275,"open":2038,"high":1954,"low":2012,"close":2276,"change":255,"percent_change":1007,"volume":2277,"transactions":9,"vwap":2276},"2025-05-01",5.15,11324300,{"date":2279,"open":2068,"high":2280,"low":2125,"close":2045,"change":731,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2045},"2025-04-30",5.18,0.4,6215300,{"date":2284,"open":2285,"high":2029,"low":1980,"close":1970,"change":787,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1970},"2025-04-29",5.13,-2.14,4687100,{"date":2289,"open":1953,"high":1500,"low":2045,"close":1082,"change":1747,"percent_change":824,"volume":2290,"transactions":9,"vwap":1082},"2025-04-28",3766400,{"date":2292,"open":1958,"high":2142,"low":1970,"close":1954,"change":244,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1954},"2025-04-25",-0.77,4652300,{"date":183,"open":1978,"high":1829,"low":2007,"close":2039,"change":774,"percent_change":2238,"volume":2296,"transactions":9,"vwap":2039},6654200]