[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTHI":3,"homepage-market-summary":31,"stock-historical-NTHI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTHI","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},"NeOnc Technologies Holdings, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","NeOnc Technologies Holdings Inc. is a clinical-stage biopharmaceutical company focused on developing novel molecular technologies for the targeted delivery of therapeutics to treat central nervous system diseases. The company is developing drug delivery methods and drug candidates for intracranial malignancies such as gliomas, glioblastoma, and meningioma. Its lead product candidates include NEO100, an intranasal drug delivery therapy for brain cancer patients, and NEO212, an oral chemical conjugate designed to enhance treatment for glioblastoma.","5","Calabasas, 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},2.99,2.95,3.07,2.9168,2.92,0.07,2.4,171482.635096,1636,2.993,12.99,2.8839,99147.28691109164,1,385,{"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":29,"page_size":176,"total_pages":29,"summary":177,"data":182},365,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},118284,43173769.014684,-50.08,"2025-04-24",[183,184,193,201,211,221,231,241,252,262,273,283,290,299,309,317,326,337,346,355,364,375,385,395,405,416,425,436,445,455,464,474,485,493,504,514,525,534,544,552,560,567,572,578,585,593,600,606,615,622,630,637,644,653,661,668,676,683,690,697,703,711,716,721,726,733,739,744,750,755,759,765,769,774,780,788,795,804,811,817,821,828,833,838,844,848,853,859,864,870,875,881,888,894,901,909,915,923,930,937,942,949,955,961,968,975,982,987,991,998,1004,1008,1014,1018,1022,1027,1034,1040,1047,1052,1057,1062,1067,1072,1078,1084,1091,1098,1103,1110,1118,1125,1134,1139,1147,1154,1162,1170,1177,1184,1192,1200,1206,1214,1222,1228,1237,1244,1252,1259,1266,1273,1282,1290,1296,1304,1312,1320,1329,1338,1347,1356,1365,1373,1380,1389,1396,1402,1407,1414,1420,1424,1431,1437,1445,1452,1457,1463,1469,1475,1481,1486,1491,1498,1503,1509,1515,1522,1528,1536,1542,1550,1558,1567,1574,1580,1584,1591,1596,1602,1610,1617,1623,1629,1634,1640,1645,1651,1656,1661,1665,1670,1677,1684,1688,1695,1702,1710,1716,1724,1732,1739,1747,1751,1757,1765,1772,1777,1782,1789,1794,1799,1804,1808,1814,1822,1829,1834,1837,1843,1847,1851,1856,1863,1870,1875,1881,1887,1892,1899,1904,1909,1915,1921,1927,1932,1935,1940,1945,1950,1954,1962,1968,1975,1981,1985,1992,1997,2002,2007,2013,2018,2023,2030,2035,2042,2049,2056,2061,2067,2073,2078,2083,2087,2093,2096,2099,2103,2107,2111,2115,2119,2123,2126,2130,2136,2140,2144,2148,2152,2156,2161,2165,2169,2175,2180,2183,2187,2192,2196,2201,2207,2211,2217,2223,2227,2231,2235,2240,2243,2249,2254,2260,2264,2269,2275,2281,2286,2292,2297,2304,2308,2313,2317,2322,2326,2333,2339,2342,2346,2350,2353,2360,2364,2368,2373,2377,2382,2386,2389,2392,2394,2399,2407,2412,2416,2420,2426,2433,2437,2440,2444,2450,2454,2459],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",3,3.13,-0.07,-2.34,197300.60011,1666,3.0114,{"date":194,"open":195,"high":196,"low":17,"close":16,"change":188,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",3.06,3.18,-2.29,234927.00708,2986,3.0328,{"date":202,"open":203,"high":204,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",3.37,3.3845,3.05,-0.345,-10.13,161062.676982,1211,3.1353,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":196,"volume":218,"transactions":219,"vwap":220},"2026-09-30",3.28,3.47,3.19,3.405,0.105,131723.959577,927,3.3588,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":83,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",3.35,3.5,3.12,3.3,4.43,180913.263909,2035,3.3069,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",3.24,3.43,3.16,-0.15,-4.53,108745.415244,1453,3.2781,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",3.36,3.5199,3.25,3.31,0.01,0.3,135432.508401,1133,3.3839,{"date":253,"open":254,"high":255,"low":256,"close":226,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",3.39,3.6,3.23,0.08,2.48,202853.484422,2147,3.3941,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",3.44,3.5207,3.125,3.22,-0.23,-6.67,95959.8011,1491,3.2214,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":255,"volume":280,"transactions":281,"vwap":282},"2026-09-22",3.33,3.49,3.3088,3.45,0.12,146422.20011,1947,3.4044,{"date":284,"open":226,"high":285,"low":213,"close":275,"change":21,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",3.4802,2.15,136148.165986,2061,3.3571,{"date":291,"open":292,"high":293,"low":215,"close":294,"change":236,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",3.63,3.6812,3.26,-4.4,419341.68111,2678,3.3062,{"date":300,"open":301,"high":302,"low":186,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",3.01,3.53,3.41,0.42,14.05,263660.032484,3107,3.3483,{"date":310,"open":303,"high":303,"low":311,"close":16,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",2.955,-0.32,-9.67,320552.469514,2603,3.0566,{"date":318,"open":319,"high":319,"low":320,"close":246,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",3.8,3.2,-0.47,-12.43,285802.071774,2928,3.3711,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",3.82,4,3.685,3.78,0.1,2.72,290251.862441,3169,3.8625,{"date":338,"open":339,"high":340,"low":278,"close":341,"change":342,"percent_change":160,"volume":343,"transactions":344,"vwap":345},"2026-09-11",3.69,3.72,3.68,0.02,188718.122871,2150,3.6068,{"date":347,"open":348,"high":331,"low":349,"close":350,"change":153,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",3.75,3.56,3.66,1.1,131771.871335,1664,3.6652,{"date":356,"open":329,"high":329,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",3.46,3.62,-0.45,-11.06,299193.662896,3125,3.6577,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",4.99,5.02,3.92,4.07,-0.96,-19.09,417500.814486,3576,4.2837,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":108,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",4.76,5.195,4.74,5.03,5.01,102428.238989,1265,5.001,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":113,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",4.97,5.14,4.66,4.79,-3.43,142009.305849,2013,4.856,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",4.71,5.1,4.96,0.23,4.86,151304.442478,2130,4.9311,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",4.9,4.94,4.64,4.73,-0.21,-4.25,96550.385647,1130,4.7712,{"date":417,"open":379,"high":418,"low":419,"close":408,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",5.07,4.6,0.25,5.33,174630.994011,2576,4.7916,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",4.57,4.75,4.51,4.69,0.085,1.85,100679.988092,1444,4.6421,{"date":437,"open":419,"high":377,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",4.47,4.605,0.045,0.99,101549.930779,2326,4.6373,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":236,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",4.68,4.77,4.48,4.56,-3.18,119911.614215,1622,4.5681,{"date":456,"open":457,"high":458,"low":459,"close":397,"change":342,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",4.62,4.9427,4.52,0.43,162547.71456,1952,4.6597,{"date":465,"open":466,"high":467,"low":468,"close":430,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",4.84,5.0967,4.55,0.015,0.32,204450.97037,2277,4.6922,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",4.61,4.8899,4.39,4.675,0.115,2.52,167735.683581,1759,4.5625,{"date":486,"open":450,"high":487,"low":488,"close":450,"change":188,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",4.7102,4.3183,-1.51,190214.380933,1571,4.463,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",5.53,5.7,4.54,4.63,-0.9,-16.27,399857.639876,3578,4.8298,{"date":505,"open":506,"high":507,"low":508,"close":495,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",4.87,5.82,4.85,0.62,12.63,311875.258852,3392,5.4276,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",4.17,5,3.775,4.91,0.69,16.35,378234.033696,3449,4.5303,{"date":526,"open":267,"high":527,"low":196,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",4.3277,4.22,1.01,31.46,638975.384857,7041,3.9849,{"date":535,"open":536,"high":537,"low":187,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",3.51,3.65,3.21,-0.25,-7.23,385986.803091,3230,3.3523,{"date":545,"open":546,"high":379,"low":226,"close":357,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",4.49,-0.89,-20.46,1085883.271838,9507,4.0963,{"date":553,"open":331,"high":429,"low":276,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",4.35,0.85,24.29,1043921.059535,11034,4.0656,{"date":561,"open":214,"high":562,"low":246,"close":224,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",3.61,0,193303.060035,2242,3.5289,{"date":568,"open":224,"high":358,"low":214,"close":224,"change":563,"percent_change":563,"volume":569,"transactions":570,"vwap":571},"2026-08-07",51016.584618,578,3.5022,{"date":573,"open":224,"high":574,"low":264,"close":224,"change":563,"percent_change":563,"volume":575,"transactions":576,"vwap":577},"2026-08-06",3.5639,32479.815197,910,3.4985,{"date":579,"open":234,"high":580,"low":234,"close":224,"change":21,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",3.5686,2.04,17640.886956,346,3.4999,{"date":586,"open":224,"high":587,"low":234,"close":234,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",3.57,-0.03,-0.87,57428.763648,1047,3.5035,{"date":594,"open":264,"high":292,"low":595,"close":357,"change":588,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",3.4,-0.86,39813.211477,564,3.4694,{"date":601,"open":278,"high":602,"low":223,"close":276,"change":563,"percent_change":563,"volume":603,"transactions":604,"vwap":605},"2026-07-31",3.704,63236.209484,1608,3.4835,{"date":607,"open":214,"high":608,"low":609,"close":276,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",3.55,3.3501,-0.01,-0.29,29384.24327,384,3.4801,{"date":616,"open":224,"high":617,"low":618,"close":224,"change":247,"percent_change":619,"volume":620,"transactions":570,"vwap":621},"2026-07-29",3.54,3.425,0.29,21141.7593,3.4893,{"date":623,"open":278,"high":624,"low":278,"close":276,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",3.6228,0.05,1.45,52848.590427,596,3.5104,{"date":631,"open":234,"high":632,"low":633,"close":264,"change":247,"percent_change":619,"volume":634,"transactions":635,"vwap":636},"2026-07-27",3.52,3.34,19011.722648,531,3.4387,{"date":638,"open":255,"high":255,"low":226,"close":234,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",-0.2,-5.51,55991.823528,985,3.4292,{"date":645,"open":646,"high":647,"low":357,"close":292,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",3.59,3.725,-0.04,-1.09,24055.830738,430,3.5976,{"date":654,"open":303,"high":655,"low":303,"close":656,"change":248,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",3.85,3.67,8.9,89317.915381,1238,3.6717,{"date":662,"open":663,"high":664,"low":320,"close":203,"change":332,"percent_change":195,"volume":665,"transactions":666,"vwap":667},"2026-07-21",3.29,3.4799,46942.4749,659,3.3252,{"date":669,"open":357,"high":224,"low":196,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",3.27,-0.19,-5.49,53744.7149,1243,3.3098,{"date":677,"open":670,"high":678,"low":679,"close":357,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":357},"2026-07-17",3.581,3.11,0.21,6.46,70900,{"date":684,"open":685,"high":686,"low":687,"close":245,"change":611,"percent_change":688,"volume":689,"transactions":9,"vwap":245},"2026-07-16",3.83,3.94,3.0050001,-8.19,112700,{"date":691,"open":692,"high":693,"low":632,"close":617,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":617},"2026-07-15",4.01,4.122,-0.14,-3.8,141600,{"date":698,"open":699,"high":699,"low":255,"close":341,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":341},"2026-07-14",4.34,-0.64,-14.81,170000,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":113,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-13",4.5,4.59,4.29,4.32,-3.79,69100,{"date":712,"open":546,"high":713,"low":714,"close":546,"change":563,"percent_change":563,"volume":715,"transactions":9,"vwap":546},"2026-07-10",4.515,4.37,35000,{"date":717,"open":705,"high":718,"low":719,"close":546,"change":563,"percent_change":563,"volume":720,"transactions":9,"vwap":546},"2026-07-09",4.53,4.365,41900,{"date":722,"open":723,"high":705,"low":724,"close":546,"change":83,"percent_change":267,"volume":725,"transactions":9,"vwap":546},"2026-07-08",4.31,4.27,40600,{"date":727,"open":728,"high":497,"low":729,"close":554,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":554},"2026-07-07",4.519,4.26,-0.12,-2.68,71800,{"date":734,"open":735,"high":438,"low":736,"close":438,"change":625,"percent_change":737,"volume":738,"transactions":9,"vwap":438},"2026-07-06",4.46,4.33,1.13,50200,{"date":740,"open":735,"high":735,"low":741,"close":742,"change":648,"percent_change":499,"volume":743,"transactions":9,"vwap":742},"2026-07-02",4.205,4.42,90100,{"date":745,"open":705,"high":746,"low":747,"close":735,"change":188,"percent_change":748,"volume":749,"transactions":9,"vwap":735},"2026-07-01",4.525,4.28,-1.55,80100,{"date":751,"open":227,"high":450,"low":752,"close":718,"change":332,"percent_change":753,"volume":754,"transactions":9,"vwap":718},"2026-06-30",4.381,2.26,60300,{"date":756,"open":706,"high":419,"low":554,"close":227,"change":236,"percent_change":757,"volume":758,"transactions":9,"vwap":227},"2026-06-29",-3.28,53500,{"date":760,"open":705,"high":761,"low":707,"close":762,"change":21,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-26",4.65,4.58,1.55,72100,{"date":766,"open":767,"high":377,"low":714,"close":429,"change":639,"percent_change":412,"volume":768,"transactions":9,"vwap":429},"2026-06-25",4.72,67700,{"date":770,"open":771,"high":519,"low":468,"close":397,"change":113,"percent_change":772,"volume":773,"transactions":9,"vwap":397},"2026-06-24",4.82,-3.48,45600,{"date":775,"open":380,"high":776,"low":397,"close":777,"change":268,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-23",5.22,4.88,-4.5,77200,{"date":781,"open":782,"high":783,"low":408,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-22",5.19,5.32,5.11,-0.16,-3.04,159900,{"date":789,"open":777,"high":790,"low":791,"close":792,"change":138,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-18",5.35,4.823,5.27,9.56,373800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",5.23,5.335,4.8,4.81,-0.37,-7.14,105700,{"date":805,"open":706,"high":806,"low":478,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",5.665,5.18,0.67,14.86,223200,{"date":812,"open":799,"high":771,"low":813,"close":429,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":429},"2026-06-15",4.3,-0.24,-5.05,89600,{"date":818,"open":546,"high":776,"low":554,"close":428,"change":420,"percent_change":819,"volume":820,"transactions":9,"vwap":428},"2026-06-12",5.56,641000,{"date":822,"open":476,"high":823,"low":824,"close":705,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":705},"2026-06-11",4.616,4.4,-0.05,-1.1,26400,{"date":829,"open":707,"high":508,"low":707,"close":468,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":468},"2026-06-10",0.13,2.94,42300,{"date":834,"open":468,"high":498,"low":835,"close":742,"change":188,"percent_change":836,"volume":837,"transactions":9,"vwap":742},"2026-06-09",4.24,-1.56,27300,{"date":839,"open":840,"high":408,"low":841,"close":546,"change":21,"percent_change":842,"volume":843,"transactions":9,"vwap":546},"2026-06-08",4.44,4.41,1.58,66600,{"date":845,"open":409,"high":408,"low":478,"close":742,"change":846,"percent_change":451,"volume":847,"transactions":9,"vwap":742},"2026-06-05",-0.145,52200,{"date":849,"open":841,"high":761,"low":707,"close":850,"change":851,"percent_change":408,"volume":852,"transactions":9,"vwap":850},"2026-06-04",4.565,0.215,35400,{"date":854,"open":457,"high":855,"low":856,"close":554,"change":268,"percent_change":857,"volume":858,"transactions":9,"vwap":554},"2026-06-03",4.895,4.16,-5.02,49300,{"date":860,"open":427,"high":861,"low":742,"close":762,"change":153,"percent_change":862,"volume":863,"transactions":9,"vwap":762},"2026-06-02",5.117,0.88,69900,{"date":865,"open":410,"high":866,"low":824,"close":497,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":497},"2026-06-01",4.995,-0.1,-2.16,31600,{"date":871,"open":872,"high":872,"low":476,"close":409,"change":236,"percent_change":873,"volume":874,"transactions":9,"vwap":409},"2026-05-29",4.89,-3.13,27900,{"date":876,"open":800,"high":877,"low":767,"close":390,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":390},"2026-05-28",4.92,-0.045,-0.93,54500,{"date":882,"open":388,"high":883,"low":800,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-27",5.194,4.835,-0.305,-5.93,66300,{"date":889,"open":890,"high":890,"low":891,"close":388,"change":639,"percent_change":892,"volume":893,"transactions":9,"vwap":388},"2026-05-26",5.43,5.09,-3.75,12300,{"date":895,"open":783,"high":896,"low":897,"close":898,"change":899,"percent_change":801,"volume":900,"transactions":9,"vwap":898},"2026-05-22",5.66,5.29,5.34,-0.02,82000,{"date":902,"open":421,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-21",5.42,5.16,5.36,-0.06,-1.11,18500,{"date":910,"open":911,"high":912,"low":913,"close":903,"change":906,"percent_change":649,"volume":914,"transactions":9,"vwap":903},"2026-05-20",5.49,5.55,5.345,50900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":83,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-19",5.26,5.605,5.17,5.48,2.62,72700,{"date":924,"open":925,"high":926,"low":927,"close":898,"change":785,"percent_change":928,"volume":929,"transactions":9,"vwap":898},"2026-05-18",5.59,5.9,5.275,-2.91,39300,{"date":931,"open":932,"high":933,"low":421,"close":934,"change":153,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-15",5.62,5.702,5.5,0.73,52000,{"date":938,"open":790,"high":939,"low":790,"close":940,"change":153,"percent_change":89,"volume":941,"transactions":9,"vwap":940},"2026-05-14",5.8,5.46,78600,{"date":943,"open":944,"high":945,"low":784,"close":903,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":903},"2026-05-13",5.47,5.61,-0.09,-1.63,77000,{"date":950,"open":934,"high":951,"low":952,"close":953,"change":247,"percent_change":954,"volume":732,"transactions":9,"vwap":953},"2026-05-12",5.65,5.3,5.51,0.18,{"date":956,"open":957,"high":958,"low":517,"close":934,"change":625,"percent_change":959,"volume":960,"transactions":9,"vwap":934},"2026-05-11",5.45,5.75,0.92,121900,{"date":962,"open":963,"high":964,"low":790,"close":957,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":957},"2026-05-08",6.5,6.793,-1.04,-16.02,245100,{"date":969,"open":934,"high":970,"low":934,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-07",6.84,6.49,1.18,22.22,229000,{"date":976,"open":381,"high":977,"low":978,"close":979,"change":470,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-06",5.38,4.7,5.31,6.41,86500,{"date":983,"open":742,"high":984,"low":708,"close":366,"change":555,"percent_change":985,"volume":986,"transactions":9,"vwap":366},"2026-05-05",6.11,20.53,475000,{"date":988,"open":692,"high":528,"low":329,"close":989,"change":257,"percent_change":990,"volume":754,"transactions":9,"vwap":989},"2026-05-04",4.14,1.97,{"date":992,"open":742,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":754,"transactions":9,"vwap":995},"2026-05-01",4.465,4.03,4.06,-0.36,-8.14,{"date":999,"open":1000,"high":767,"low":1001,"close":742,"change":279,"percent_change":1002,"volume":1003,"transactions":9,"vwap":742},"2026-04-30",4.45,4.19,2.79,92600,{"date":1005,"open":824,"high":706,"low":1006,"close":813,"change":610,"percent_change":268,"volume":1007,"transactions":9,"vwap":813},"2026-04-29",3.87,109200,{"date":1009,"open":762,"high":978,"low":1010,"close":723,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":723},"2026-04-28",4.15,-0.3,-6.51,129700,{"date":1015,"open":418,"high":776,"low":429,"close":476,"change":113,"percent_change":1016,"volume":1017,"transactions":9,"vwap":476},"2026-04-27",-3.56,110900,{"date":1019,"open":952,"high":952,"low":476,"close":1020,"change":610,"percent_change":411,"volume":1021,"transactions":9,"vwap":1020},"2026-04-24",4.78,148800,{"date":1023,"open":1024,"high":387,"low":429,"close":390,"change":785,"percent_change":1025,"volume":1026,"transactions":9,"vwap":390},"2026-04-23",4.95,-3.23,69400,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1024,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1024},"2026-04-22",5.13,4.93,-0.18,-3.51,26600,{"date":1035,"open":904,"high":917,"low":1036,"close":1029,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1029},"2026-04-21",5.06,-0.035,-0.68,27500,{"date":1041,"open":782,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":757,"volume":1046,"transactions":9,"vwap":1044},"2026-04-20",5.4,5.04,5.165,-0.175,32700,{"date":1048,"open":399,"high":1049,"low":399,"close":898,"change":470,"percent_change":1050,"volume":1051,"transactions":9,"vwap":898},"2026-04-17",5.572,6.37,23400,{"date":1053,"open":784,"high":784,"low":1054,"close":367,"change":694,"percent_change":1055,"volume":1056,"transactions":9,"vwap":367},"2026-04-16",4.882,-2.71,38500,{"date":1058,"open":920,"high":1059,"low":517,"close":904,"change":268,"percent_change":1060,"volume":1061,"transactions":9,"vwap":904},"2026-04-15",5.71,-4.27,31900,{"date":1063,"open":952,"high":911,"low":919,"close":1064,"change":1065,"percent_change":1066,"volume":715,"transactions":9,"vwap":1064},"2026-04-14",5.39,0.09,1.7,{"date":1068,"open":934,"high":1069,"low":366,"close":952,"change":694,"percent_change":1070,"volume":1071,"transactions":9,"vwap":952},"2026-04-13",5.515,-2.57,73400,{"date":1073,"open":1074,"high":953,"low":546,"close":1075,"change":470,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-10",5.2,5.44,6.25,97300,{"date":1079,"open":1042,"high":1042,"low":1080,"close":1081,"change":539,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-09",4.965,5.12,-4.66,55500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":359,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-08",6,6.241,5.37,-7.73,70400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":507,"change":257,"percent_change":1096,"volume":1097,"transactions":9,"vwap":507},"2026-04-07",5.93,6.04,5.359,1.39,63700,{"date":1099,"open":980,"high":980,"low":496,"close":1100,"change":411,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-06",5.74,-3.53,37800,{"date":1104,"open":1105,"high":1106,"low":920,"close":1107,"change":694,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-02",5.96,6.23,5.95,-2.3,99600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-01",6.995,7.05,6.09,-0.92,-13.12,21300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":247,"percent_change":83,"volume":1124,"transactions":9,"vwap":1123},"2026-03-31",6.89,7.12,6.85,7.01,42200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-30",7.18,7.365,6.87,7,-0.27,-3.71,25700,{"date":1135,"open":1123,"high":1136,"low":1123,"close":1137,"change":610,"percent_change":694,"volume":1138,"transactions":9,"vwap":1137},"2026-03-27",7.54,7.27,23600,{"date":1140,"open":1141,"high":1142,"low":1120,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-26",7.24,7.735,7.28,0.2,2.82,27000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":359,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-25",7.75,7.99,7.08,-5.98,25400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-24",7.71,8.065,7.53,-0.35,-4.44,17400,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-23",7.22,8.04,7.88,0.57,7.8,30400,{"date":1171,"open":1166,"high":1172,"low":1143,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-20",8.15,7.31,-0.69,-8.62,56800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-03-19",8,8.37,-0.11,-1.36,35100,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-18",9,7.96,8.11,-0.75,-8.47,44500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1181,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-17",8.91,9.25,8.85,8.86,-1.23,17000,{"date":1201,"open":1194,"high":1202,"low":1203,"close":1204,"change":470,"percent_change":1205,"volume":758,"transactions":9,"vwap":1204},"2026-03-16",9.67,8.625,8.97,3.7,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1159,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-13",8.95,9.495,8.48,8.65,-3.89,70200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1186,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1186},"2026-03-12",9.41,9.654,8.57,-0.41,-4.36,70800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1216,"change":610,"percent_change":1181,"volume":1227,"transactions":9,"vwap":1216},"2026-03-11",9.39,9.615,9.295,13800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-10",9.72,10.08,9.27,9.42,-0.31,-3.19,28200,{"date":1238,"open":1216,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1191,"transactions":9,"vwap":1241},"2026-03-09",10.12,9.21,9.73,0.27,2.85,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":470,"volume":1251,"transactions":9,"vwap":1249},"2026-03-06",9.52,9.57,9.05,9.46,0.03,55600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":639,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-05",9.9,9.31,9.43,-2.08,31300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":61,"percent_change":407,"volume":1265,"transactions":9,"vwap":1264},"2026-03-04",9.3,10.1,9.18,9.63,36500,{"date":1267,"open":1230,"high":1268,"low":1269,"close":1263,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1263},"2026-03-03",9.84,8.99,-0.745,-7.51,29900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-02",10.29,10.42,9.755,9.925,-0.295,-2.89,29400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":830,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-27",10,10.39,9.99,10.22,1.29,21400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":342,"percent_change":1144,"volume":1295,"transactions":9,"vwap":1293},"2026-02-26",10.07,10.09,9.79,7600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1292,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1292},"2026-02-25",9.86,10.18,9.69,0.37,3.81,33100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":715,"transactions":9,"vwap":1309},"2026-02-24",9.59,9.97,9.01,9.7,0.17,1.78,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-23",9.92,9.343,9.53,-0.42,-4.22,22000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-20",8.795,10.28,8.773,9.95,1.35,15.7,53400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-19",8.765,9.2,8.5,8.6,-0.38,-4.23,44600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-18",9.16,9.4,8.62,8.98,-0.28,-3.02,75800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-17",10.21,10.395,9.035,9.26,-0.98,-9.57,52600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-13",10.32,10.487,10.03,10.24,-0.225,-2.15,43900,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-12",10.76,10.25,10.465,-0.285,-2.65,60000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1250,"percent_change":1379,"volume":1176,"transactions":9,"vwap":1378},"2026-02-11",10.78,11.377,10.6,10.75,0.28,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-10",10.27,11.25,9.8,10.72,0.4,3.88,72600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1358,"change":160,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1358},"2026-02-09",9.83,11.306,9.37,5.63,77100,{"date":1397,"open":1316,"high":1398,"low":1399,"close":1400,"change":103,"percent_change":1100,"volume":1401,"transactions":9,"vwap":1400},"2026-02-06",10.36,9.22,9.77,76100,{"date":1403,"open":1316,"high":1284,"low":1332,"close":1404,"change":321,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-05",9.24,-4.84,86600,{"date":1408,"open":1224,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":226,"volume":1413,"transactions":9,"vwap":1411},"2026-02-04",10.045,9.19,9.71,0.31,45100,{"date":1415,"open":1416,"high":1417,"low":1248,"close":1341,"change":830,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1341},"2026-02-03",9.23,9.66,1.4,84300,{"date":1421,"open":1340,"high":1422,"low":1340,"close":1232,"change":563,"percent_change":563,"volume":1423,"transactions":9,"vwap":1232},"2026-02-02",10.41,82300,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1232,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1232},"2026-01-30",8.7,11.3,0.52,5.94,279000,{"date":1432,"open":1411,"high":1325,"low":1426,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-29",8.75,-1.01,-10.35,57700,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-28",9.12,10.255,9.76,0.63,6.9,64700,{"date":1446,"open":1269,"high":1447,"low":1448,"close":1449,"change":400,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-27",9.675,8.79,9.13,2.58,59900,{"date":1453,"open":1208,"high":1454,"low":1455,"close":657,"change":825,"percent_change":1456,"volume":1364,"transactions":9,"vwap":657},"2026-01-26",9.47,8.51,-0.56,{"date":1458,"open":1459,"high":1460,"low":1334,"close":1208,"change":1144,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1208},"2026-01-23",8.68,9.07,2.29,24700,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1433,"change":520,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1433},"2026-01-22",8.08,8.83,8.56,40800,{"date":1470,"open":1471,"high":1472,"low":1150,"close":1473,"change":1011,"percent_change":1474,"volume":715,"transactions":9,"vwap":1473},"2026-01-21",8.3,8.38,8.06,-3.59,{"date":1476,"open":1477,"high":1477,"low":1179,"close":1478,"change":801,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-20",8.54,8.36,-4.24,20700,{"date":1482,"open":1483,"high":1240,"low":1484,"close":1485,"change":1250,"percent_change":82,"volume":779,"transactions":9,"vwap":1485},"2026-01-16",8.63,8.46,8.73,{"date":1487,"open":1488,"high":1454,"low":1333,"close":1426,"change":700,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1426},"2026-01-15",9.29,-6.85,66100,{"date":1492,"open":793,"high":1493,"low":1494,"close":1495,"change":814,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-14",9.93,9.06,9.34,-2.51,70000,{"date":1499,"open":1262,"high":1262,"low":1233,"close":1500,"change":188,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-13",9.58,-0.73,61800,{"date":1504,"open":1284,"high":1505,"low":1233,"close":1506,"change":1159,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-12",10.19,9.65,-3.5,48100,{"date":1510,"open":1286,"high":1511,"low":1512,"close":1284,"change":1310,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1284},"2026-01-09",10.182,9.319,1.73,72200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1391,"change":1520,"percent_change":1472,"volume":1521,"transactions":9,"vwap":1391},"2026-01-08",9.04,10.71,8.89,0.76,143600,{"date":1523,"open":1248,"high":1524,"low":1525,"close":1460,"change":83,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1460},"2026-01-07",9.49,8.781,1.57,75400,{"date":1529,"open":1399,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-06",9.28,8.74,8.93,-0.22,-2.4,26000,{"date":1537,"open":1538,"high":1539,"low":1333,"close":1540,"change":1242,"percent_change":1541,"volume":1490,"transactions":9,"vwap":1540},"2026-01-05",9.02,9.81,9.15,3.04,{"date":1543,"open":1544,"high":1545,"low":1180,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-02",8.47,8.96,8.88,0.61,7.38,28900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":935,"volume":1557,"transactions":9,"vwap":1555},"2025-12-31",8.29,8.701,8.123,8.27,0.06,34300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-30",8.71,9.125,8.105,8.21,-0.43,-4.98,42000,{"date":1568,"open":1531,"high":1569,"low":1570,"close":1571,"change":21,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-29",8.84,8.16,8.64,0.82,50700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1218,"change":90,"percent_change":1579,"volume":1535,"transactions":9,"vwap":1218},"2025-12-26",8.35,8.69,8.2,2.63,{"date":1581,"open":1180,"high":1477,"low":1582,"close":1576,"change":610,"percent_change":730,"volume":1583,"transactions":9,"vwap":1576},"2025-12-24",8.22,16000,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1478,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1478},"2025-12-23",7.58,8.45,0.65,8.43,40700,{"date":1592,"open":1123,"high":1593,"low":1123,"close":1156,"change":1594,"percent_change":1286,"volume":1595,"transactions":9,"vwap":1156},"2025-12-22",7.9,0.7,176300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1123,"change":610,"percent_change":694,"volume":1601,"transactions":9,"vwap":1123},"2025-12-19",7.03,7.32,6.4,90800,{"date":1603,"open":1593,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-18",8.438,6.75,7.02,-0.81,-10.34,113200,{"date":1611,"open":1612,"high":1539,"low":1156,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-17",9.55,7.83,-1.61,-17.06,61000,{"date":1618,"open":1254,"high":1231,"low":1399,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-16",9.44,-0.44,-4.45,112900,{"date":1624,"open":1349,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1025,"volume":1413,"transactions":9,"vwap":1627},"2025-12-15",10.44,9.82,9.88,-0.33,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1349,"change":1633,"percent_change":1545,"volume":1364,"transactions":9,"vwap":1349},"2025-12-12",9.17,10.37,0.84,{"date":1635,"open":1569,"high":1636,"low":1448,"close":1393,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1393},"2025-12-11",9.62,-0.08,-0.85,39500,{"date":1641,"open":1196,"high":1642,"low":1483,"close":1643,"change":54,"percent_change":944,"volume":1644,"transactions":9,"vwap":1643},"2025-12-10",9.595,9.45,91000,{"date":1646,"open":1263,"high":1647,"low":1426,"close":1545,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1545},"2025-12-09",9.325,-0.13,-1.43,50400,{"date":1652,"open":1653,"high":1246,"low":1208,"close":1654,"change":1637,"percent_change":589,"volume":1655,"transactions":9,"vwap":1654},"2025-12-08",9.35,9.09,38700,{"date":1657,"open":1653,"high":1658,"low":1654,"close":1631,"change":1031,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1631},"2025-12-05",9.75,-1.93,75300,{"date":1662,"open":1538,"high":1316,"low":1545,"close":1653,"change":1663,"percent_change":554,"volume":1664,"transactions":9,"vwap":1653},"2025-12-04",0.39,53100,{"date":1666,"open":1667,"high":1454,"low":1667,"close":1545,"change":108,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1545},"2025-12-03",8.67,2.75,87700,{"date":1671,"open":1672,"high":1449,"low":1484,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-02",8.55,8.72,0.19,2.23,42100,{"date":1678,"open":1577,"high":1679,"low":1680,"close":1681,"change":1317,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-01",8.8,8.459,8.53,-4.69,30700,{"date":1685,"open":1218,"high":1233,"low":1218,"close":1208,"change":1686,"percent_change":714,"volume":1687,"transactions":9,"vwap":1208},"2025-11-28",0.375,39000,{"date":1689,"open":1569,"high":1690,"low":1587,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-26",9.188,8.575,-0.265,-3,91900,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1569,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1569},"2025-11-25",7.5,9.453,1.52,20.77,207700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1599,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1599},"2025-11-24",5.97,7.41,5.83,1.46,24.91,88200,{"date":1711,"open":1107,"high":963,"low":1712,"close":1713,"change":188,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-21",5.58,5.86,-1.18,85300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1093,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1093},"2025-11-20",6.91,7.095,5.92,-0.8,-11.89,38100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1628,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-19",7.11,7.376,6.7,6.73,-4.67,46800,{"date":1733,"open":1734,"high":1735,"low":1598,"close":1736,"change":499,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-18",7.87,7.92,7.06,-11.31,43800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1187,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1187},"2025-11-17",9.1,9.573,7.68,-1.12,-12.33,97500,{"date":1748,"open":1485,"high":1232,"low":1467,"close":1749,"change":332,"percent_change":1750,"volume":710,"transactions":9,"vwap":1749},"2025-11-14",9.08,1.11,{"date":1752,"open":1753,"high":1753,"low":1196,"close":1343,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1343},"2025-11-13",11.805,-2.85,-24.09,99800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":646,"volume":1764,"transactions":9,"vwap":1762},"2025-11-12",11.5,12,11.03,11.83,0.41,90000,{"date":1766,"open":1767,"high":1759,"low":1284,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-11",10.34,11.42,1.28,12.62,147800,{"date":1773,"open":1239,"high":1774,"low":1268,"close":1775,"change":342,"percent_change":1144,"volume":1776,"transactions":9,"vwap":1775},"2025-11-10",10.575,10.14,76900,{"date":1778,"open":1779,"high":1505,"low":1532,"close":1239,"change":1242,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1239},"2025-11-07",9.6,2.74,121000,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-06",11.17,9.85,-1.16,-10.54,34200,{"date":1790,"open":1791,"high":1792,"low":1382,"close":1793,"change":1428,"percent_change":399,"volume":869,"transactions":9,"vwap":1793},"2025-11-05",10.63,11.47,11.01,{"date":1795,"open":1284,"high":1796,"low":1284,"close":1797,"change":248,"percent_change":831,"volume":1798,"transactions":9,"vwap":1797},"2025-11-04",10.5,10.49,29300,{"date":1800,"open":1286,"high":1796,"low":1801,"close":1505,"change":1663,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1505},"2025-11-03",9.905,3.98,37200,{"date":1805,"open":1806,"high":1275,"low":1384,"close":1384,"change":801,"percent_change":1807,"volume":1039,"transactions":9,"vwap":1384},"2025-10-31",10.17,-3.64,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1806,"change":1812,"percent_change":388,"volume":1813,"transactions":9,"vwap":1806},"2025-10-30",9.68,10.774,0.497,31800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1384,"volume":1821,"transactions":9,"vwap":1819},"2025-10-29",9.11,10.038,8.59,9.673,0.863,142800,{"date":1823,"open":1576,"high":1824,"low":1825,"close":1826,"change":1167,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-28",9.145,8.1,8.81,6.92,58100,{"date":1830,"open":1826,"high":1399,"low":1172,"close":1831,"change":1832,"percent_change":1833,"volume":1033,"transactions":9,"vwap":1831},"2025-10-27",8.24,-0.62,-7,{"date":1835,"open":1485,"high":1186,"low":1836,"close":1197,"change":97,"percent_change":984,"volume":1039,"transactions":9,"vwap":1197},"2025-10-24",8.305,{"date":1838,"open":1839,"high":1839,"low":1578,"close":1576,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1576},"2025-10-23",9.235,-0.65,-7.22,37600,{"date":1844,"open":1410,"high":1845,"low":1426,"close":1186,"change":321,"percent_change":1846,"volume":1655,"transactions":9,"vwap":1186},"2025-10-22",9.5,-4.96,{"date":1848,"open":1286,"high":1286,"low":1517,"close":1454,"change":1564,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1454},"2025-10-21",-4.34,27700,{"date":1852,"open":1368,"high":1368,"low":1853,"close":1254,"change":359,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1254},"2025-10-20",9.825,-4.35,30300,{"date":1857,"open":1858,"high":1375,"low":1859,"close":1860,"change":1648,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-17",10.48,10.06,10.35,-1.24,41500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1858,"change":996,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1858},"2025-10-16",10.97,11.2,10.2,-3.32,25600,{"date":1871,"open":1872,"high":1793,"low":1873,"close":1874,"change":236,"percent_change":1182,"volume":852,"transactions":9,"vwap":1874},"2025-10-15",10.98,10.55,10.84,{"date":1876,"open":1768,"high":1768,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1117,"transactions":9,"vwap":1878},"2025-10-14",10.61,10.99,-0.315,-2.79,{"date":1882,"open":1883,"high":1883,"low":1793,"close":1884,"change":1885,"percent_change":873,"volume":1886,"transactions":9,"vwap":1884},"2025-10-13",12.09,11.305,-0.365,38300,{"date":1888,"open":1883,"high":1883,"low":1759,"close":1889,"change":1234,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-10",11.67,-2.59,67900,{"date":1893,"open":1883,"high":1894,"low":1895,"close":1896,"change":1181,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-09",12.1,11.76,11.98,-0.91,27200,{"date":1900,"open":1901,"high":26,"low":1902,"close":1883,"change":563,"percent_change":563,"volume":1903,"transactions":9,"vwap":1883},"2025-10-08",12.25,11.93,56400,{"date":1905,"open":1896,"high":1906,"low":1907,"close":1883,"change":830,"percent_change":1908,"volume":1655,"transactions":9,"vwap":1883},"2025-10-07",12.21,10.615,1.09,{"date":1910,"open":1759,"high":1911,"low":1912,"close":1913,"change":460,"percent_change":1914,"volume":1655,"transactions":9,"vwap":1913},"2025-10-06",12.285,11.276,11.96,3.73,{"date":1916,"open":1917,"high":1918,"low":1385,"close":1919,"change":83,"percent_change":1920,"volume":1364,"transactions":9,"vwap":1919},"2025-10-03",11.66,11.8,11.53,1.23,{"date":1922,"open":1286,"high":1923,"low":1384,"close":1924,"change":1699,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-02",11.57,11.39,15.4,39600,{"date":1928,"open":1448,"high":1627,"low":1334,"close":1929,"change":1930,"percent_change":1426,"volume":1931,"transactions":9,"vwap":1929},"2025-10-01",9.87,0.79,24300,{"date":1933,"open":1531,"high":1399,"low":1681,"close":1749,"change":830,"percent_change":626,"volume":1934,"transactions":9,"vwap":1749},"2025-09-30",44700,{"date":1936,"open":1323,"high":1323,"low":1937,"close":1208,"change":1938,"percent_change":1939,"volume":1527,"transactions":9,"vwap":1208},"2025-09-29",8.82,-1.15,-11.39,{"date":1941,"open":1806,"high":1942,"low":1268,"close":1262,"change":1131,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1262},"2025-09-26",10.47,-2.6,67300,{"date":1946,"open":1947,"high":1947,"low":1632,"close":1632,"change":947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1632},"2025-09-25",11.95,-13.58,81900,{"date":1951,"open":1760,"high":1952,"low":1427,"close":1760,"change":279,"percent_change":529,"volume":1953,"transactions":9,"vwap":1760},"2025-09-24",12.2,92500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":906,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-23",11.97,12.26,11.12,11.88,-0.5,119500,{"date":1963,"open":1901,"high":1964,"low":1965,"close":1966,"change":825,"percent_change":1317,"volume":1967,"transactions":9,"vwap":1966},"2025-09-22",12.915,11.605,11.94,195700,{"date":1969,"open":1952,"high":1970,"low":1971,"close":1972,"change":867,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-19",12.435,11.1,11.99,-0.83,659900,{"date":1976,"open":1367,"high":1901,"low":1977,"close":1883,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1883},"2025-09-18",10.51,1.48,13.95,200900,{"date":1982,"open":1325,"high":1983,"low":1325,"close":1877,"change":128,"percent_change":409,"volume":1984,"transactions":9,"vwap":1877},"2025-09-17",10.851,77700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1775,"change":1310,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1775},"2025-09-16",9.96,10.595,8.348,1.71,84500,{"date":1993,"open":1796,"high":1994,"low":1307,"close":1307,"change":1995,"percent_change":1846,"volume":1996,"transactions":9,"vwap":1307},"2025-09-15",10.924,-0.52,109900,{"date":1998,"open":1785,"high":1999,"low":1309,"close":1797,"change":935,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1797},"2025-09-12",10.688,7.48,192100,{"date":2003,"open":1309,"high":1286,"low":2004,"close":1441,"change":113,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1441},"2025-09-11",9.51,-1.71,99900,{"date":2008,"open":2009,"high":1349,"low":2010,"close":1493,"change":626,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1493},"2025-09-10",8.4,8.25,17.1,310700,{"date":2014,"open":1471,"high":1333,"low":2015,"close":1210,"change":90,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1210},"2025-09-09",8.143,2.66,98400,{"date":2019,"open":1582,"high":1433,"low":2020,"close":2021,"change":1144,"percent_change":258,"volume":2022,"transactions":9,"vwap":2021},"2025-09-08",7.52,8.26,91300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1473,"change":2028,"percent_change":1593,"volume":2029,"transactions":9,"vwap":1473},"2025-09-05",7.61,8.76,7.29,0.59,173200,{"date":2031,"open":1736,"high":1697,"low":2032,"close":2033,"change":1242,"percent_change":348,"volume":2034,"transactions":9,"vwap":2033},"2025-09-04",6.99,7.47,38600,{"date":2036,"open":2037,"high":2038,"low":1718,"close":2039,"change":279,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-03",6.95,7.23,7.2,1.69,30900,{"date":2043,"open":2044,"high":2044,"low":2045,"close":1151,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1151},"2025-09-02",7.42,6.763,-0.335,-4.52,48500,{"date":2050,"open":2051,"high":2000,"low":2052,"close":2053,"change":2054,"percent_change":1106,"volume":2055,"transactions":9,"vwap":2053},"2025-08-29",6.98,6.74,7.415,0.435,101100,{"date":2057,"open":2058,"high":2032,"low":2059,"close":2051,"change":103,"percent_change":1582,"volume":2060,"transactions":9,"vwap":2051},"2025-08-28",6.293,6.24,61900,{"date":2062,"open":1106,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1100,"volume":2041,"transactions":9,"vwap":2065},"2025-08-27",6.59,6.065,6.45,0.35,{"date":2068,"open":932,"high":2069,"low":932,"close":2070,"change":2071,"percent_change":917,"volume":2072,"transactions":9,"vwap":2070},"2025-08-26",6.416,6.1,0.305,66500,{"date":2074,"open":2075,"high":2070,"low":1042,"close":2076,"change":2077,"percent_change":1564,"volume":1046,"transactions":9,"vwap":2076},"2025-08-25",5.69,5.795,-0.025,{"date":2079,"open":2080,"high":926,"low":2081,"close":507,"change":625,"percent_change":133,"volume":2082,"transactions":9,"vwap":507},"2025-08-22",5.81,5.68,45500,{"date":2084,"open":776,"high":1093,"low":388,"close":2085,"change":2054,"percent_change":1172,"volume":2086,"transactions":9,"vwap":2085},"2025-08-21",5.77,44800,{"date":2088,"open":2089,"high":903,"low":877,"close":798,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":798},"2025-08-20",5.15,0.135,2.6,39400,{"date":2094,"open":1042,"high":934,"low":418,"close":1074,"change":113,"percent_change":2095,"volume":773,"transactions":9,"vwap":1074},"2025-08-19",-3.17,{"date":2097,"open":1029,"high":934,"low":387,"close":1088,"change":420,"percent_change":777,"volume":2098,"transactions":9,"vwap":1088},"2025-08-18",26100,{"date":2100,"open":408,"high":957,"low":408,"close":1081,"change":188,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1081},"2025-08-15",-1.35,66400,{"date":2104,"open":1088,"high":1088,"low":1036,"close":782,"change":1648,"percent_change":2105,"volume":2106,"transactions":9,"vwap":782},"2025-08-14",-2.44,16100,{"date":2108,"open":917,"high":496,"low":367,"close":783,"change":1181,"percent_change":2109,"volume":2110,"transactions":9,"vwap":783},"2025-08-13",-2.03,133700,{"date":2112,"open":897,"high":925,"low":1024,"close":890,"change":470,"percent_change":2113,"volume":2114,"transactions":9,"vwap":890},"2025-08-12",6.26,77400,{"date":2116,"open":366,"high":1088,"low":389,"close":784,"change":470,"percent_change":2117,"volume":2118,"transactions":9,"vwap":784},"2025-08-11",6.68,114600,{"date":2120,"open":978,"high":771,"low":2121,"close":390,"change":610,"percent_change":411,"volume":2122,"transactions":9,"vwap":390},"2025-08-08",4.596,28500,{"date":2124,"open":799,"high":877,"low":419,"close":799,"change":236,"percent_change":2125,"volume":1056,"transactions":9,"vwap":799},"2025-08-07",-3.03,{"date":2127,"open":390,"high":1024,"low":705,"close":1024,"change":2128,"percent_change":2129,"volume":1803,"transactions":9,"vwap":1024},"2025-08-06",0.235,4.98,{"date":2131,"open":410,"high":506,"low":498,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-05",4.715,-0.185,-3.78,34800,{"date":2137,"open":777,"high":1043,"low":409,"close":407,"change":2138,"percent_change":235,"volume":2139,"transactions":9,"vwap":407},"2025-08-04",0.15,71700,{"date":2141,"open":800,"high":872,"low":419,"close":428,"change":236,"percent_change":2142,"volume":2143,"transactions":9,"vwap":428},"2025-08-01",-3.06,36000,{"date":2145,"open":428,"high":919,"low":2146,"close":407,"change":188,"percent_change":2147,"volume":710,"transactions":9,"vwap":407},"2025-07-31",4.545,-1.41,{"date":2149,"open":389,"high":517,"low":329,"close":387,"change":899,"percent_change":2150,"volume":2151,"transactions":9,"vwap":387},"2025-07-30",-0.4,218400,{"date":2153,"open":2085,"high":1107,"low":799,"close":366,"change":1317,"percent_change":2154,"volume":2155,"transactions":9,"vwap":366},"2025-07-29",-7.76,5199400,{"date":2157,"open":1075,"high":2158,"low":367,"close":2159,"change":1412,"percent_change":2160,"volume":1251,"transactions":9,"vwap":2159},"2025-07-28",5.78,5.41,6.08,{"date":2162,"open":457,"high":2163,"low":457,"close":398,"change":1386,"percent_change":1455,"volume":2164,"transactions":9,"vwap":398},"2025-07-25",5.197,32900,{"date":2166,"open":2167,"high":418,"low":728,"close":978,"change":539,"percent_change":815,"volume":2168,"transactions":9,"vwap":978},"2025-07-24",4.691,31700,{"date":2170,"open":517,"high":2171,"low":2172,"close":1024,"change":2173,"percent_change":2174,"volume":1236,"transactions":9,"vwap":1024},"2025-07-23",5.08,4.563,0.11,2.27,{"date":2176,"open":2177,"high":1036,"low":762,"close":466,"change":21,"percent_change":2178,"volume":2179,"transactions":9,"vwap":466},"2025-07-22",4.611,1.47,65500,{"date":2181,"open":546,"high":448,"low":856,"close":448,"change":1301,"percent_change":2182,"volume":1364,"transactions":9,"vwap":448},"2025-07-21",8.41,{"date":2184,"open":478,"high":429,"low":2185,"close":824,"change":610,"percent_change":268,"volume":2186,"transactions":9,"vwap":824},"2025-07-18",4.267,19300,{"date":2188,"open":742,"high":2189,"low":841,"close":841,"change":332,"percent_change":2190,"volume":2191,"transactions":9,"vwap":841},"2025-07-17",4.599,2.32,48700,{"date":2193,"open":2194,"high":1000,"low":2195,"close":723,"change":2138,"percent_change":562,"volume":1788,"transactions":9,"vwap":723},"2025-07-16",4.02,3.91,{"date":2197,"open":2198,"high":2199,"low":339,"close":856,"change":2173,"percent_change":333,"volume":2200,"transactions":9,"vwap":856},"2025-07-15",3.84,4.25,88000,{"date":2202,"open":723,"high":840,"low":329,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-07-14",4.05,-0.54,-11.76,94900,{"date":2208,"open":468,"high":517,"low":497,"close":706,"change":611,"percent_change":2209,"volume":2210,"transactions":9,"vwap":706},"2025-07-11",-5.94,170200,{"date":2212,"open":1697,"high":2213,"low":723,"close":777,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":777},"2025-07-10",7.698,-1.075,-18.05,4248700,{"date":2218,"open":1114,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":1115,"volume":2222,"transactions":9,"vwap":2220},"2025-07-09",6.425,5.955,-0.055,24500,{"date":2224,"open":2070,"high":1728,"low":920,"close":2225,"change":680,"percent_change":358,"volume":2226,"transactions":9,"vwap":2225},"2025-07-08",6.01,121800,{"date":2228,"open":2229,"high":2229,"low":2159,"close":939,"change":588,"percent_change":74,"volume":2230,"transactions":9,"vwap":939},"2025-07-07",6.15,30600,{"date":2232,"open":381,"high":2063,"low":799,"close":1706,"change":2233,"percent_change":1349,"volume":2234,"transactions":9,"vwap":1706},"2025-07-03",0.54,167500,{"date":2236,"open":595,"high":2081,"low":320,"close":897,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":897},"2025-07-02",1.94,57.91,282100,{"date":2241,"open":302,"high":302,"low":320,"close":223,"change":1533,"percent_change":2242,"volume":2118,"transactions":9,"vwap":223},"2025-07-01",-6.16,{"date":2244,"open":2245,"high":341,"low":2246,"close":587,"change":1181,"percent_change":2247,"volume":2248,"transactions":9,"vwap":587},"2025-06-30",3.635,3.535,-2.99,12000,{"date":2250,"open":2251,"high":2251,"low":224,"close":341,"change":1234,"percent_change":2252,"volume":2253,"transactions":9,"vwap":341},"2025-06-27",4.12,-7.77,22100,{"date":2255,"open":1302,"high":2256,"low":1302,"close":2257,"change":1242,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-26",4.2,3.99,7.26,26500,{"date":2261,"open":348,"high":2262,"low":339,"close":340,"change":342,"percent_change":2233,"volume":2263,"transactions":9,"vwap":340},"2025-06-25",4.09,28100,{"date":2265,"open":707,"high":723,"low":536,"close":1205,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1205},"2025-06-24",-0.78,-17.41,47000,{"date":2270,"open":2271,"high":705,"low":2272,"close":449,"change":2273,"percent_change":897,"volume":2274,"transactions":9,"vwap":449},"2025-06-23",4.335,4.08,0.225,20100,{"date":2276,"open":377,"high":377,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-06-20",4.255,-0.505,-10.61,17600,{"date":2282,"open":421,"high":2283,"low":447,"close":377,"change":2204,"percent_change":2284,"volume":2285,"transactions":9,"vwap":377},"2025-06-18",5.641,-10.19,44100,{"date":2287,"open":2288,"high":2289,"low":776,"close":952,"change":1335,"percent_change":2290,"volume":2291,"transactions":9,"vwap":952},"2025-06-17",5.588,5.865,-6.69,14800,{"date":2293,"open":1106,"high":1106,"low":2294,"close":2081,"change":21,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2081},"2025-06-16",5.52,1.25,9900,{"date":2298,"open":2299,"high":2299,"low":2300,"close":945,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":945},"2025-06-13",6.875,5.6,-0.79,-12.34,20000,{"date":2305,"open":2306,"high":2307,"low":1600,"close":1600,"change":411,"percent_change":451,"volume":1850,"transactions":9,"vwap":1600},"2025-06-12",6.6,6.8,{"date":2309,"open":2039,"high":2039,"low":2310,"close":2310,"change":1234,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-11",6.61,-4.48,8200,{"date":2314,"open":1443,"high":2315,"low":2310,"close":1827,"change":342,"percent_change":619,"volume":2316,"transactions":9,"vwap":1827},"2025-06-10",7.286,21200,{"date":2318,"open":2319,"high":2320,"low":1443,"close":1443,"change":1995,"percent_change":2321,"volume":1664,"transactions":9,"vwap":1443},"2025-06-09",7.35,7.39,-7.01,{"date":2323,"open":1697,"high":1697,"low":2324,"close":2044,"change":188,"percent_change":879,"volume":2325,"transactions":9,"vwap":2044},"2025-06-06",7.229,14400,{"date":2327,"open":2328,"high":1697,"low":2329,"close":2330,"change":279,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-05",7.25,7.19,7.49,1.63,16900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":899,"percent_change":1131,"volume":1033,"transactions":9,"vwap":2338},"2025-06-04",7.45,7.63,7.3,7.37,{"date":2340,"open":2039,"high":2341,"low":1726,"close":2320,"change":247,"percent_change":83,"volume":1738,"transactions":9,"vwap":2320},"2025-06-03",7.46,{"date":2343,"open":1726,"high":1697,"low":1726,"close":1548,"change":83,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1548},"2025-06-02",1.93,8500,{"date":2347,"open":2330,"high":2330,"low":1164,"close":1141,"change":694,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1141},"2025-05-30",-1.9,12100,{"date":2351,"open":1123,"high":2352,"low":1123,"close":1548,"change":1379,"percent_change":686,"volume":2143,"transactions":9,"vwap":1548},"2025-05-29",7.875,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":1234,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-28",7.303,7.375,7.1,-4.18,10800,{"date":2361,"open":2330,"high":2362,"low":1130,"close":1705,"change":1674,"percent_change":1579,"volume":2363,"transactions":9,"vwap":1705},"2025-05-27",7.57,60900,{"date":2365,"open":2032,"high":2330,"low":2366,"close":1164,"change":1181,"percent_change":2367,"volume":2303,"transactions":9,"vwap":1164},"2025-05-23",6.97,-1.5,{"date":2369,"open":1736,"high":1697,"low":1736,"close":2370,"change":2138,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-22",7.33,2.09,15700,{"date":2374,"open":1123,"high":1697,"low":1123,"close":1127,"change":188,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1127},"2025-05-21",-0.97,40400,{"date":2378,"open":2379,"high":1448,"low":1122,"close":2328,"change":1031,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2328},"2025-05-20",7.59,-2.42,168700,{"date":2383,"open":2337,"high":1697,"low":1123,"close":2384,"change":906,"percent_change":1721,"volume":2385,"transactions":9,"vwap":2384},"2025-05-19",7.43,64300,{"date":2387,"open":1121,"high":1697,"low":1605,"close":2330,"change":420,"percent_change":278,"volume":2388,"transactions":9,"vwap":2330},"2025-05-16",133200,{"date":2390,"open":2391,"high":1697,"low":1122,"close":1141,"change":236,"percent_change":2109,"volume":2200,"transactions":9,"vwap":1141},"2025-05-15",7.17,{"date":2393,"open":2319,"high":1697,"low":1443,"close":2320,"change":342,"percent_change":1242,"volume":1388,"transactions":9,"vwap":2320},"2025-05-14",{"date":2395,"open":2396,"high":1697,"low":1076,"close":2338,"change":2295,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2338},"2025-05-13",6.455,20.42,122600,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-05-12",7.51,5.87,6.12,-1.22,-16.62,236100,{"date":2408,"open":2113,"high":2010,"low":1107,"close":2409,"change":89,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-09",7.34,11.21,257300,{"date":2413,"open":2159,"high":2414,"low":1042,"close":2306,"change":118,"percent_change":973,"volume":2415,"transactions":9,"vwap":2306},"2025-05-08",7.84,317800,{"date":2417,"open":429,"high":957,"low":429,"close":1042,"change":1930,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1042},"2025-05-07",17.14,69700,{"date":2421,"open":2422,"high":776,"low":2423,"close":476,"change":420,"percent_change":2424,"volume":2425,"transactions":9,"vwap":476},"2025-05-06",4.36,4.13,5.73,124500,{"date":2427,"open":2428,"high":905,"low":2429,"close":2422,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2422},"2025-05-05",5.25,4.11,-1,-18.66,61300,{"date":2434,"open":1042,"high":896,"low":2435,"close":905,"change":563,"percent_change":563,"volume":2436,"transactions":9,"vwap":905},"2025-05-02",4.595,249600,{"date":2438,"open":1086,"high":1086,"low":1044,"close":905,"change":700,"percent_change":2439,"volume":1355,"transactions":9,"vwap":905},"2025-05-01",-10.67,{"date":2441,"open":2442,"high":2443,"low":912,"close":1086,"change":247,"percent_change":1310,"volume":1842,"transactions":9,"vwap":1086},"2025-04-30",5.84,6.06,{"date":2445,"open":1086,"high":2446,"low":2447,"close":2448,"change":563,"percent_change":563,"volume":2449,"transactions":9,"vwap":2448},"2025-04-29",6.14,5.21,5.99,35900,{"date":2451,"open":1704,"high":1086,"low":2452,"close":2448,"change":257,"percent_change":1326,"volume":2453,"transactions":9,"vwap":2448},"2025-04-28",5.67,37400,{"date":2455,"open":1086,"high":1086,"low":925,"close":2456,"change":1637,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-04-25",5.91,-1.34,32800,{"date":181,"open":2460,"high":980,"low":1712,"close":2448,"change":83,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2448},5.85,2.39,68100]