[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGN":3,"homepage-market-summary":32,"stock-historical-OGN":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OGN","2026-10-07",{"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},"Organon & Co.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Organon & Cois a globalised healthcare company with a mission to deliver impactful medicines and solutions for a healthier every day. Its operations include the following product portfolios: Women's Health: Itbwomen's health portfolio of products is sold by prescription mainly in two therapeutic areas: contraception, with key brands such as Nexplanon, and fertility, with key brands such as Follistim. other women's health products include the Jada, which is intended to provide control and treatment of abnormal postpartum uterine bleeding or hemorrhage when conservative management is warranted. The General Medicines portfolio includes biosimilars and established brands. Companies' current biosimilars portfolio spans across immunology and oncology-related treatments.","10,000","Jersey City, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5822,0.08,"Quarterly",{"close":20,"open":21,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":20,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},13.79,13.72,13.74,0.05,0.36,2207758.953705,10955,13.7558,5.69,5422643.620967837,100,1356,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":154},"success",[35,42,49,56,62,69],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":14,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":40,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":67,"price":143,"is_up":14},"Real Estate","XLRE",40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":67,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":20,"period_low":28,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},5259116,1919577192.483895,13.03,"2025-04-25",[184,185,194,201,208,213,221,226,232,237,244,251,259,265,270,277,283,288,294,300,305,313,320,325,331,336,342,347,352,357,362,367,372,377,382,388,394,399,404,411,416,422,429,437,444,449,454,460,465,471,477,482,488,493,499,504,509,515,518,521,525,528,532,536,539,544,550,553,558,561,564,568,571,574,578,584,589,593,596,599,602,605,609,614,618,622,626,630,633,636,640,644,647,651,654,657,660,663,666,669,672,677,682,687,690,694,700,704,711,716,720,723,726,734,743,752,761,769,778,786,795,804,812,820,828,837,846,854,862,871,879,887,895,903,909,915,922,927,933,940,947,953,960,967,972,979,986,991,997,1003,1010,1017,1025,1033,1041,1050,1059,1066,1073,1082,1090,1099,1108,1116,1121,1128,1134,1140,1149,1156,1164,1171,1179,1187,1194,1201,1208,1213,1220,1227,1235,1241,1249,1254,1260,1265,1271,1277,1284,1289,1295,1303,1309,1316,1321,1325,1331,1337,1343,1349,1354,1360,1367,1372,1377,1383,1389,1394,1400,1407,1411,1416,1422,1429,1436,1442,1448,1452,1457,1461,1465,1472,1478,1486,1491,1495,1501,1506,1512,1519,1524,1528,1535,1541,1548,1554,1558,1563,1568,1574,1582,1587,1595,1602,1609,1617,1624,1630,1636,1641,1647,1656,1664,1671,1677,1684,1691,1696,1703,1709,1715,1721,1727,1735,1742,1750,1755,1761,1768,1774,1780,1787,1793,1799,1803,1809,1815,1821,1828,1832,1838,1844,1849,1854,1857,1864,1867,1872,1878,1883,1889,1893,1897,1902,1909,1916,1922,1925,1928,1935,1942,1950,1956,1963,1967,1973,1978,1982,1986,1991,1997,2002,2008,2013,2020,2024,2031,2036,2041,2045,2049,2053,2059,2064,2070,2076,2080,2084,2088,2094,2099,2102,2105,2109,2114,2119,2125,2129,2134,2138,2142,2146,2150,2153,2157,2161,2166,2171,2176,2182,2186,2192,2199,2208,2211,2216,2220,2224,2229,2235,2239,2245,2253,2260,2265],{"date":5,"open":21,"high":20,"low":21,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":22,"high":187,"low":188,"close":22,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",13.75,13.73,0.04,0.29,1949012.188375,11347,13.7403,{"date":195,"open":21,"high":187,"low":196,"close":196,"change":147,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",13.7,-0.15,2881740.140445,15471,13.7111,{"date":202,"open":203,"high":187,"low":203,"close":21,"change":204,"percent_change":73,"volume":205,"transactions":206,"vwap":207},"2026-10-02",13.71,0.01,1921137.806437,12677,13.7236,{"date":209,"open":203,"high":22,"low":203,"close":203,"change":204,"percent_change":73,"volume":210,"transactions":211,"vwap":212},"2026-10-01",2104994.307422,12447,13.7211,{"date":214,"open":22,"high":215,"low":196,"close":196,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",13.76,-0.04,-0.29,2066468.030731,10088,13.7346,{"date":222,"open":188,"high":187,"low":21,"close":22,"change":204,"percent_change":73,"volume":223,"transactions":224,"vwap":225},"2026-09-29",1628743.054245,11420,13.7411,{"date":227,"open":187,"high":187,"low":21,"close":188,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",0,1989673.581286,13608,13.7291,{"date":233,"open":22,"high":22,"low":196,"close":188,"change":204,"percent_change":73,"volume":234,"transactions":235,"vwap":236},"2026-09-25",1394122.757518,12604,13.7272,{"date":238,"open":21,"high":22,"low":21,"close":21,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",-0.01,-0.07,2215077.103031,9743,13.7265,{"date":245,"open":203,"high":22,"low":196,"close":188,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.03,0.22,983339.574939,9781,13.7274,{"date":252,"open":196,"high":21,"low":253,"close":196,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",13.68,0.02,0.15,1365158.405559,10474,13.6986,{"date":260,"open":196,"high":215,"low":261,"close":253,"change":228,"percent_change":228,"volume":262,"transactions":263,"vwap":264},"2026-09-21",13.67,3116480.474554,13803,13.7185,{"date":266,"open":253,"high":196,"low":253,"close":253,"change":239,"percent_change":240,"volume":267,"transactions":268,"vwap":269},"2026-09-18",4941531.920685,12648,13.6828,{"date":271,"open":261,"high":272,"low":273,"close":272,"change":254,"percent_change":255,"volume":274,"transactions":275,"vwap":276},"2026-09-17",13.69,13.66,1263463.595828,9046,13.6815,{"date":278,"open":279,"high":253,"low":279,"close":261,"change":204,"percent_change":73,"volume":280,"transactions":281,"vwap":282},"2026-09-16",13.65,2072473.375049,13698,13.673,{"date":284,"open":279,"high":253,"low":279,"close":273,"change":204,"percent_change":73,"volume":285,"transactions":286,"vwap":287},"2026-09-15",2144582.105033,10233,13.6667,{"date":289,"open":290,"high":261,"low":290,"close":279,"change":204,"percent_change":73,"volume":291,"transactions":292,"vwap":293},"2026-09-14",13.64,1251552.85549,11634,13.6466,{"date":295,"open":279,"high":279,"low":296,"close":290,"change":204,"percent_change":73,"volume":297,"transactions":298,"vwap":299},"2026-09-11",13.63,1728229.660367,9868,13.6421,{"date":301,"open":273,"high":273,"low":296,"close":296,"change":216,"percent_change":217,"volume":302,"transactions":303,"vwap":304},"2026-09-10",2082227.773394,11699,13.6469,{"date":306,"open":307,"high":307,"low":308,"close":261,"change":309,"percent_change":128,"volume":310,"transactions":311,"vwap":312},"2026-09-09",13.78,13.635,-0.08,5564723.785424,15378,13.6785,{"date":314,"open":315,"high":307,"low":187,"close":187,"change":316,"percent_change":40,"volume":317,"transactions":318,"vwap":319},"2026-09-08",13.77,-0.03,1629830.282567,9542,13.7686,{"date":321,"open":215,"high":307,"low":215,"close":307,"change":204,"percent_change":73,"volume":322,"transactions":323,"vwap":324},"2026-09-04",4872489.473405,8323,13.7779,{"date":326,"open":315,"high":307,"low":327,"close":315,"change":228,"percent_change":228,"volume":328,"transactions":329,"vwap":330},"2026-09-03",13.725,3922681.833331,9907,13.7691,{"date":332,"open":315,"high":307,"low":215,"close":315,"change":204,"percent_change":73,"volume":333,"transactions":334,"vwap":335},"2026-09-02",3626031.807316,13235,13.7678,{"date":337,"open":187,"high":338,"low":187,"close":215,"change":228,"percent_change":228,"volume":339,"transactions":340,"vwap":341},"2026-09-01",13.785,3437123.163415,15483,13.769,{"date":343,"open":215,"high":315,"low":187,"close":215,"change":228,"percent_change":228,"volume":344,"transactions":345,"vwap":346},"2026-08-31",4052534.950623,10464,13.7584,{"date":348,"open":215,"high":315,"low":215,"close":215,"change":228,"percent_change":228,"volume":349,"transactions":350,"vwap":351},"2026-08-28",2708317.365062,9676,13.7644,{"date":353,"open":215,"high":315,"low":215,"close":215,"change":239,"percent_change":240,"volume":354,"transactions":355,"vwap":356},"2026-08-27",3193687.869476,11321,13.7645,{"date":358,"open":22,"high":315,"low":22,"close":315,"change":254,"percent_change":255,"volume":359,"transactions":360,"vwap":361},"2026-08-26",4153509.459941,9628,13.7563,{"date":363,"open":22,"high":215,"low":22,"close":187,"change":228,"percent_change":228,"volume":364,"transactions":365,"vwap":366},"2026-08-25",3562737.741051,9511,13.7495,{"date":368,"open":188,"high":215,"low":21,"close":187,"change":228,"percent_change":228,"volume":369,"transactions":370,"vwap":371},"2026-08-24",4583388.656966,13285,13.7379,{"date":373,"open":22,"high":215,"low":188,"close":187,"change":204,"percent_change":73,"volume":374,"transactions":375,"vwap":376},"2026-08-21",1766373.993307,10181,13.7434,{"date":378,"open":196,"high":22,"low":196,"close":22,"change":204,"percent_change":73,"volume":379,"transactions":380,"vwap":381},"2026-08-20",4045009.942195,12371,13.7353,{"date":383,"open":203,"high":22,"low":272,"close":188,"change":23,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-19",0.37,3313931.784926,13872,13.7202,{"date":389,"open":196,"high":21,"low":390,"close":253,"change":147,"percent_change":197,"volume":391,"transactions":392,"vwap":393},"2026-08-18",13.665,2158086.626991,11387,13.6846,{"date":395,"open":203,"high":21,"low":272,"close":196,"change":147,"percent_change":197,"volume":396,"transactions":397,"vwap":398},"2026-08-17",1985079.347222,14193,13.7066,{"date":400,"open":272,"high":21,"low":272,"close":21,"change":228,"percent_change":228,"volume":401,"transactions":402,"vwap":403},"2026-08-14",1884163.372182,9282,13.7167,{"date":405,"open":203,"high":21,"low":273,"close":21,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-13",0.06,0.44,2082251.413236,9920,13.7067,{"date":412,"open":279,"high":196,"low":279,"close":273,"change":204,"percent_change":73,"volume":413,"transactions":414,"vwap":415},"2026-08-12",5547945.050539,12193,13.6668,{"date":417,"open":418,"high":273,"low":418,"close":279,"change":246,"percent_change":247,"volume":419,"transactions":420,"vwap":421},"2026-08-11",13.61,2183486.264074,11762,13.6447,{"date":423,"open":424,"high":296,"low":424,"close":425,"change":254,"percent_change":255,"volume":426,"transactions":427,"vwap":428},"2026-08-10",13.56,13.62,1463516.771849,8647,13.6181,{"date":430,"open":431,"high":418,"low":432,"close":433,"change":23,"percent_change":384,"volume":434,"transactions":435,"vwap":436},"2026-08-07",13.57,13.55,13.6,3332582.225491,12577,13.581,{"date":438,"open":439,"high":439,"low":440,"close":432,"change":147,"percent_change":197,"volume":441,"transactions":442,"vwap":443},"2026-08-06",13.58,13.54,1878799.573068,10292,13.5555,{"date":445,"open":424,"high":439,"low":424,"close":431,"change":204,"percent_change":73,"volume":446,"transactions":447,"vwap":448},"2026-08-05",2147693.555974,9554,13.5689,{"date":450,"open":431,"high":431,"low":432,"close":424,"change":228,"percent_change":228,"volume":451,"transactions":452,"vwap":453},"2026-08-04",1598293.289787,12668,13.5617,{"date":455,"open":431,"high":431,"low":456,"close":424,"change":204,"percent_change":73,"volume":457,"transactions":458,"vwap":459},"2026-08-03",13.545,1908290.213609,12226,13.5573,{"date":461,"open":432,"high":431,"low":440,"close":432,"change":228,"percent_change":228,"volume":462,"transactions":463,"vwap":464},"2026-07-31",2689351.48083,10370,13.5556,{"date":466,"open":432,"high":424,"low":467,"close":432,"change":204,"percent_change":73,"volume":468,"transactions":469,"vwap":470},"2026-07-30",13.53,1804213.687999,8667,13.5469,{"date":472,"open":473,"high":424,"low":473,"close":440,"change":254,"percent_change":255,"volume":474,"transactions":475,"vwap":476},"2026-07-29",13.52,2599543.420007,11120,13.5391,{"date":478,"open":473,"high":432,"low":473,"close":473,"change":147,"percent_change":197,"volume":479,"transactions":480,"vwap":481},"2026-07-28",2329647.004117,9694,13.5339,{"date":483,"open":473,"high":440,"low":484,"close":440,"change":254,"percent_change":255,"volume":485,"transactions":486,"vwap":487},"2026-07-27",13.51,2654112.480526,15663,13.5304,{"date":489,"open":439,"high":439,"low":473,"close":473,"change":216,"percent_change":217,"volume":490,"transactions":491,"vwap":492},"2026-07-24",3823970.398922,14936,13.5443,{"date":494,"open":484,"high":439,"low":484,"close":424,"change":189,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-23",0.3,6563592.67195,12971,13.559,{"date":500,"open":473,"high":440,"low":473,"close":473,"change":204,"percent_change":73,"volume":501,"transactions":502,"vwap":503},"2026-07-22",2486828.531078,8843,13.5267,{"date":505,"open":467,"high":467,"low":484,"close":484,"change":254,"percent_change":255,"volume":506,"transactions":507,"vwap":508},"2026-07-21",1381087.265344,9664,13.5201,{"date":510,"open":484,"high":473,"low":511,"close":511,"change":316,"percent_change":40,"volume":512,"transactions":513,"vwap":514},"2026-07-20",13.49,1962518.066002,10237,13.4997,{"date":516,"open":511,"high":467,"low":511,"close":473,"change":246,"percent_change":247,"volume":517,"transactions":9,"vwap":473},"2026-07-17",1585800,{"date":519,"open":511,"high":484,"low":511,"close":511,"change":228,"percent_change":228,"volume":520,"transactions":9,"vwap":511},"2026-07-16",2695400,{"date":522,"open":523,"high":484,"low":511,"close":511,"change":239,"percent_change":240,"volume":524,"transactions":9,"vwap":511},"2026-07-15",13.5,2339600,{"date":526,"open":523,"high":484,"low":511,"close":523,"change":228,"percent_change":228,"volume":527,"transactions":9,"vwap":523},"2026-07-14",2040200,{"date":529,"open":530,"high":467,"low":511,"close":523,"change":147,"percent_change":197,"volume":531,"transactions":9,"vwap":523},"2026-07-13",13.521,1616400,{"date":533,"open":511,"high":467,"low":534,"close":473,"change":246,"percent_change":247,"volume":535,"transactions":9,"vwap":473},"2026-07-10",13.48,3023700,{"date":537,"open":523,"high":484,"low":511,"close":511,"change":254,"percent_change":255,"volume":538,"transactions":9,"vwap":511},"2026-07-09",1129400,{"date":540,"open":523,"high":484,"low":541,"close":542,"change":216,"percent_change":103,"volume":543,"transactions":9,"vwap":542},"2026-07-08",13.46,13.47,4065700,{"date":545,"open":546,"high":424,"low":511,"close":484,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":484},"2026-07-07",13.555,-0.05,-0.37,2894900,{"date":551,"open":432,"high":439,"low":523,"close":424,"change":204,"percent_change":73,"volume":552,"transactions":9,"vwap":424},"2026-07-06",4285700,{"date":554,"open":431,"high":555,"low":556,"close":432,"change":254,"percent_change":255,"volume":557,"transactions":9,"vwap":432},"2026-07-02",13.59,13.525,1508000,{"date":559,"open":484,"high":433,"low":484,"close":467,"change":239,"percent_change":240,"volume":560,"transactions":9,"vwap":467},"2026-07-01",2564300,{"date":562,"open":523,"high":432,"low":511,"close":440,"change":239,"percent_change":240,"volume":563,"transactions":9,"vwap":440},"2026-06-30",1834000,{"date":565,"open":484,"high":432,"low":566,"close":432,"change":23,"percent_change":384,"volume":567,"transactions":9,"vwap":432},"2026-06-29",13.495,1449700,{"date":569,"open":541,"high":546,"low":541,"close":523,"change":246,"percent_change":247,"volume":570,"transactions":9,"vwap":523},"2026-06-26",2888600,{"date":572,"open":511,"high":511,"low":541,"close":542,"change":239,"percent_change":240,"volume":573,"transactions":9,"vwap":542},"2026-06-25",1293900,{"date":575,"open":541,"high":534,"low":576,"close":534,"change":246,"percent_change":247,"volume":577,"transactions":9,"vwap":534},"2026-06-24",13.441,3099200,{"date":579,"open":580,"high":541,"low":581,"close":582,"change":23,"percent_change":384,"volume":583,"transactions":9,"vwap":582},"2026-06-23",13.4,13.39,13.45,1533700,{"date":585,"open":586,"high":587,"low":581,"close":580,"change":316,"percent_change":40,"volume":588,"transactions":9,"vwap":580},"2026-06-22",13.42,13.44,2217800,{"date":590,"open":587,"high":587,"low":580,"close":591,"change":204,"percent_change":73,"volume":592,"transactions":9,"vwap":591},"2026-06-18",13.43,5074600,{"date":594,"open":586,"high":542,"low":586,"close":586,"change":228,"percent_change":228,"volume":595,"transactions":9,"vwap":586},"2026-06-17",2728900,{"date":597,"open":587,"high":582,"low":586,"close":586,"change":147,"percent_change":197,"volume":598,"transactions":9,"vwap":586},"2026-06-16",2589900,{"date":600,"open":591,"high":541,"low":586,"close":587,"change":228,"percent_change":228,"volume":601,"transactions":9,"vwap":587},"2026-06-15",2164200,{"date":603,"open":542,"high":511,"low":591,"close":587,"change":239,"percent_change":240,"volume":604,"transactions":9,"vwap":587},"2026-06-12",1815500,{"date":606,"open":580,"high":511,"low":580,"close":582,"change":73,"percent_change":607,"volume":608,"transactions":9,"vwap":582},"2026-06-11",0.52,4187200,{"date":610,"open":581,"high":586,"low":611,"close":612,"change":147,"percent_change":197,"volume":613,"transactions":9,"vwap":612},"2026-06-10",13.37,13.38,1692900,{"date":615,"open":580,"high":616,"low":612,"close":580,"change":204,"percent_change":73,"volume":617,"transactions":9,"vwap":580},"2026-06-09",13.445,1781300,{"date":619,"open":580,"high":620,"low":611,"close":581,"change":246,"percent_change":247,"volume":621,"transactions":9,"vwap":581},"2026-06-08",13.405,2758900,{"date":623,"open":612,"high":580,"low":624,"close":624,"change":216,"percent_change":103,"volume":625,"transactions":9,"vwap":624},"2026-06-05",13.36,2188100,{"date":627,"open":580,"high":580,"low":628,"close":580,"change":228,"percent_change":228,"volume":629,"transactions":9,"vwap":580},"2026-06-04",13.385,1326100,{"date":631,"open":624,"high":580,"low":624,"close":580,"change":254,"percent_change":255,"volume":632,"transactions":9,"vwap":580},"2026-06-03",2566200,{"date":634,"open":581,"high":580,"low":624,"close":612,"change":254,"percent_change":255,"volume":635,"transactions":9,"vwap":612},"2026-06-02",2567600,{"date":637,"open":611,"high":580,"low":638,"close":624,"change":254,"percent_change":255,"volume":639,"transactions":9,"vwap":624},"2026-06-01",13.35,3527500,{"date":641,"open":638,"high":581,"low":642,"close":642,"change":239,"percent_change":240,"volume":643,"transactions":9,"vwap":642},"2026-05-29",13.34,5416900,{"date":645,"open":612,"high":581,"low":638,"close":638,"change":316,"percent_change":40,"volume":646,"transactions":9,"vwap":638},"2026-05-28",3292900,{"date":648,"open":649,"high":591,"low":611,"close":612,"change":316,"percent_change":40,"volume":650,"transactions":9,"vwap":612},"2026-05-27",13.41,3388600,{"date":652,"open":587,"high":587,"low":581,"close":649,"change":147,"percent_change":197,"volume":653,"transactions":9,"vwap":649},"2026-05-26",2671100,{"date":655,"open":591,"high":541,"low":586,"close":591,"change":204,"percent_change":73,"volume":656,"transactions":9,"vwap":591},"2026-05-22",2121200,{"date":658,"open":591,"high":542,"low":586,"close":586,"change":216,"percent_change":103,"volume":659,"transactions":9,"vwap":586},"2026-05-21",3498600,{"date":661,"open":591,"high":534,"low":649,"close":541,"change":189,"percent_change":495,"volume":662,"transactions":9,"vwap":541},"2026-05-20",2471300,{"date":664,"open":587,"high":582,"low":649,"close":586,"change":228,"percent_change":228,"volume":665,"transactions":9,"vwap":586},"2026-05-19",2502900,{"date":667,"open":586,"high":542,"low":580,"close":586,"change":254,"percent_change":255,"volume":668,"transactions":9,"vwap":586},"2026-05-18",4234300,{"date":670,"open":611,"high":649,"low":642,"close":580,"change":189,"percent_change":495,"volume":671,"transactions":9,"vwap":580},"2026-05-15",3279700,{"date":673,"open":674,"high":611,"low":675,"close":624,"change":254,"percent_change":255,"volume":676,"transactions":9,"vwap":624},"2026-05-14",13.33,13.325,3938800,{"date":678,"open":674,"high":638,"low":679,"close":642,"change":246,"percent_change":680,"volume":681,"transactions":9,"vwap":642},"2026-05-13",13.3,0.23,5805600,{"date":683,"open":642,"high":642,"low":684,"close":685,"change":147,"percent_change":197,"volume":686,"transactions":9,"vwap":685},"2026-05-12",13.28,13.31,4864400,{"date":688,"open":638,"high":612,"low":685,"close":674,"change":147,"percent_change":197,"volume":689,"transactions":9,"vwap":674},"2026-05-11",4928200,{"date":691,"open":624,"high":692,"low":684,"close":638,"change":246,"percent_change":680,"volume":693,"transactions":9,"vwap":638},"2026-05-08",13.365,6777300,{"date":695,"open":611,"high":591,"low":685,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-05-07",13.32,-0.09,-0.67,8092600,{"date":701,"open":642,"high":587,"low":674,"close":649,"change":406,"percent_change":702,"volume":703,"transactions":9,"vwap":649},"2026-05-06",0.45,8263600,{"date":705,"open":706,"high":638,"low":707,"close":638,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":638},"2026-05-05",13.29,13.265,0.09,0.68,7240000,{"date":712,"open":706,"high":679,"low":713,"close":713,"change":316,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-05-04",13.26,-0.23,6412100,{"date":717,"open":685,"high":696,"low":718,"close":706,"change":189,"percent_change":495,"volume":719,"transactions":9,"vwap":706},"2026-05-01",13.25,9978200,{"date":721,"open":696,"high":581,"low":718,"close":718,"change":697,"percent_change":698,"volume":722,"transactions":9,"vwap":718},"2026-04-30",14909200,{"date":724,"open":642,"high":624,"low":679,"close":642,"change":254,"percent_change":255,"volume":725,"transactions":9,"vwap":642},"2026-04-29",17214600,{"date":727,"open":728,"high":729,"low":730,"close":696,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":696},"2026-04-28",13.19,13.376,13.18,0.16,1.22,36739800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-04-27",13.215,13.24,13.15,13.16,1.9,16.87,133824400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-04-24",10.745,11.58,9.955,11.26,2.66,30.93,31875900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-04-23",9.09,9.1,8.505,8.6,-0.54,-5.91,4266000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":495,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-04-22",8.97,9.39,8.914,9.14,3.39,6603900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-04-21",9.26,9.46,8.785,8.84,-0.42,-4.54,5599700,{"date":779,"open":780,"high":781,"low":782,"close":771,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":771},"2026-04-20",9.68,9.83,9.21,-0.5,-5.12,7249800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-04-17",9.25,9.78,9.206,9.76,0.43,4.61,7003200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-04-16",9.67,9.77,9.15,9.33,0.12,1.3,10268300,{"date":805,"open":806,"high":807,"low":808,"close":782,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":782},"2026-04-15",8.72,9.35,8.335,0.51,5.86,9638400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":731,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-04-14",8.56,8.805,8.13,8.7,1.87,6954900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":217,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-04-13",8.57,8.95,8.115,8.54,-3.28,14085200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-04-10",8.01,8.93,7.94,8.83,1.92,27.79,39484100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-04-09",5.83,6.96,5.82,6.91,1.05,17.92,10019100,{"date":847,"open":848,"high":849,"low":850,"close":810,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":810},"2026-04-08",6.27,6.3,5.84,-0.26,-4.25,4985300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":73,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-07",6,6.19,5.94,6.12,1.16,3022200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-06",6.35,6.4,6.0050001,6.05,-0.31,-4.87,2960100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":247,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-04-02",6.04,6.37,5.95,6.36,3.58,3396700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":255,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-01",5.97,6.165,5.9,6.14,2.5,4465600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":190,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-03-31",5.75,6.015,5.735,5.99,5.09,3003200,{"date":896,"open":897,"high":898,"low":28,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-03-30",5.92,5.93,5.7,-0.14,-2.4,3270500,{"date":904,"open":905,"high":906,"low":839,"close":850,"change":47,"percent_change":907,"volume":908,"transactions":9,"vwap":850},"2026-03-27",6.1,6.15,-3.47,2931000,{"date":910,"open":867,"high":911,"low":912,"close":867,"change":547,"percent_change":913,"volume":914,"transactions":9,"vwap":867},"2026-03-26",6.285,6.01,-0.82,2519800,{"date":916,"open":917,"high":918,"low":919,"close":905,"change":239,"percent_change":920,"volume":921,"transactions":9,"vwap":905},"2026-03-25",6.22,6.23,6.025,-0.16,3743200,{"date":923,"open":856,"high":918,"low":858,"close":924,"change":254,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-03-24",6.11,0.33,3942700,{"date":928,"open":906,"high":929,"low":930,"close":931,"change":406,"percent_change":176,"volume":932,"transactions":9,"vwap":931},"2026-03-23",6.175,5.76,6.09,5920100,{"date":934,"open":935,"high":849,"low":936,"close":937,"change":159,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-03-20",6.29,6.02,6.03,-3.83,6335800,{"date":941,"open":942,"high":943,"low":944,"close":848,"change":189,"percent_change":945,"volume":946,"transactions":9,"vwap":848},"2026-03-19",6.2,6.31,6.18,0.64,2670800,{"date":948,"open":949,"high":911,"low":950,"close":918,"change":920,"percent_change":951,"volume":952,"transactions":9,"vwap":918},"2026-03-18",6.26,6.155,-2.5,3315400,{"date":954,"open":865,"high":955,"low":956,"close":957,"change":23,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-03-17",6.53,6.32,6.39,0.79,2774600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":239,"percent_change":920,"volume":966,"transactions":9,"vwap":965},"2026-03-16",6.41,6.42,6.235,6.34,3536600,{"date":968,"open":965,"high":969,"low":956,"close":864,"change":254,"percent_change":970,"volume":971,"transactions":9,"vwap":864},"2026-03-13",6.478,0.32,2839400,{"date":973,"open":874,"high":974,"low":975,"close":976,"change":240,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-12",6.48,6.275,6.33,-1.09,4055900,{"date":980,"open":981,"high":982,"low":983,"close":865,"change":309,"percent_change":984,"volume":985,"transactions":9,"vwap":865},"2026-03-11",6.45,6.515,6.375,-1.23,2456100,{"date":987,"open":988,"high":989,"low":965,"close":974,"change":547,"percent_change":97,"volume":990,"transactions":9,"vwap":974},"2026-03-10",6.56,6.62,3801300,{"date":992,"open":993,"high":994,"low":965,"close":955,"change":316,"percent_change":995,"volume":996,"transactions":9,"vwap":955},"2026-03-09",6.5,6.57,-0.46,3764200,{"date":998,"open":999,"high":1000,"low":955,"close":988,"change":197,"percent_change":1001,"volume":1002,"transactions":9,"vwap":988},"2026-03-06",6.66,6.67,-2.24,2547300,{"date":1004,"open":1005,"high":1006,"low":999,"close":1007,"change":920,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-05",6.82,6.98,6.71,-2.33,2927000,{"date":1011,"open":840,"high":1012,"low":1013,"close":1014,"change":316,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-04",7.06,6.83,6.87,-0.43,3152200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":217,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-03",7.04,7.095,6.88,6.9,-4.03,2629200,{"date":1026,"open":1027,"high":1028,"low":1019,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-02",7.1,7.24,7.19,-0.1,-1.37,2836700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":406,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-02-27",7.21,7.34,7.08,7.29,0.83,3740200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-02-26",7.47,7.495,7.155,7.23,-0.28,-3.73,4436000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-02-25",8.11,8.17,7.5,7.51,-0.63,-7.74,5084000,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":247,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-02-24",7.86,8.24,8.14,2.78,4680000,{"date":1067,"open":1063,"high":1063,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-23",7.9,7.92,-0.18,-2.22,4074600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-02-20",7.69,8.15,7.6,8.1,0.58,7.71,6717700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":406,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-19",7.44,7.565,7.41,7.52,0.8,3046600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-02-18",7.31,7.549,7.25,7.46,0.18,2.47,3681200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-17",7.42,7.48,7.235,7.28,-0.11,-1.49,3791200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":925,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-02-13",7.02,7.58,6.973,7.39,4.67,5487500,{"date":1117,"open":1118,"high":1104,"low":993,"close":1012,"change":1056,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1012},"2026-02-12",6.7,-8.19,12632600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1075,"change":123,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1075},"2026-02-11",7.76,7.81,7.64,-1.54,4474100,{"date":1129,"open":1130,"high":1131,"low":1124,"close":1124,"change":1030,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1124},"2026-02-10",7.91,8,-1.26,4174900,{"date":1135,"open":1063,"high":1136,"low":1137,"close":1130,"change":103,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1130},"2026-02-09",8.215,7.74,-3.65,4588000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-02-06",8.16,8.43,7.98,8.21,0.11,1.36,4017800,{"date":1150,"open":1151,"high":1152,"low":1144,"close":1078,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1078},"2026-02-05",8.23,8.45,-0.19,-2.29,3561900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":190,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-04",8.06,8.48,8.05,8.29,3.62,4013100,{"date":1165,"open":1052,"high":1166,"low":1167,"close":1131,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1131},"2026-02-03",8.33,7.985,-0.2,-2.44,4569900,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-02",8.53,8.07,8.2,-0.34,-3.98,5591000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":825,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":825},"2026-01-30",8.42,8.55,8.075,-0.06,-0.7,6760800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":757,"change":217,"percent_change":1192,"volume":1193,"transactions":9,"vwap":757},"2026-01-29",8.88,8.98,8.485,-3.26,5533000,{"date":1195,"open":1196,"high":799,"low":1197,"close":1198,"change":1105,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-28",8.94,8.82,8.89,-1.22,4710400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1203,"change":1030,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-01-27",9,9.215,8.86,-1.1,3667700,{"date":1209,"open":1210,"high":1210,"low":754,"close":755,"change":54,"percent_change":1211,"volume":1212,"transactions":9,"vwap":755},"2026-01-26",9.74,-6.76,4319200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":791,"change":254,"percent_change":1218,"volume":1219,"transactions":9,"vwap":791},"2026-01-23",9.75,9.94,9.7,0.21,4487800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1210,"change":255,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1210},"2026-01-22",9.63,9.8,9.225,1.56,5428400,{"date":1228,"open":1229,"high":1230,"low":754,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-01-21",9.5,9.615,9.59,0.13,1.37,6959900,{"date":1236,"open":799,"high":1237,"low":823,"close":772,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":772},"2026-01-20",9.64,0.7,7.99,24897600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":406,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-16",8.67,8.8,8.61,8.76,0.69,4613100,{"date":1250,"open":1251,"high":1252,"low":1053,"close":817,"change":708,"percent_change":843,"volume":1253,"transactions":9,"vwap":817},"2026-01-15",8.58,8.73,6531200,{"date":1255,"open":1256,"high":1257,"low":1143,"close":1245,"change":1096,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1245},"2026-01-14",8.52,8.69,2.14,4717500,{"date":1261,"open":1161,"high":822,"low":1175,"close":1143,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1143},"2026-01-13",0.31,3.82,8350500,{"date":1266,"open":1160,"high":1145,"low":1267,"close":1268,"change":73,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-12",7.96,8.12,0.87,6944300,{"date":1272,"open":1273,"high":1161,"low":1274,"close":1160,"change":309,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1160},"2026-01-09",8.19,7.895,-0.98,3822600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":816,"change":1184,"percent_change":1282,"volume":1283,"transactions":9,"vwap":816},"2026-01-08",8.09,8.4,8.03,-0.73,7825100,{"date":1285,"open":1063,"high":1286,"low":1267,"close":1273,"change":801,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1273},"2026-01-07",8.49,1.49,7157400,{"date":1290,"open":1291,"high":1063,"low":1113,"close":1174,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1174},"2026-01-06",7.4,0.63,8.47,8625700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1084,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1084},"2026-01-05",7.2,7.75,7.175,0.2,2.76,6513200,{"date":1304,"open":1094,"high":1305,"low":1306,"close":1028,"change":73,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1028},"2026-01-02",7.43,7.15,0.98,3195300,{"date":1310,"open":1311,"high":1312,"low":1037,"close":1313,"change":189,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-31",7.11,7.27,7.17,0.56,3349100,{"date":1317,"open":1027,"high":1046,"low":1027,"close":1318,"change":254,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-30",7.13,0.28,4437200,{"date":1322,"open":1306,"high":1306,"low":1110,"close":1311,"change":240,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1311},"2025-12-29",-0.97,4367300,{"date":1326,"open":1306,"high":1035,"low":1327,"close":1328,"change":708,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-26",7.01,7.18,1.27,2611600,{"date":1332,"open":1333,"high":1299,"low":1334,"close":1335,"change":228,"percent_change":228,"volume":1336,"transactions":9,"vwap":1335},"2025-12-24",7.07,7.031,7.09,2021200,{"date":1338,"open":1006,"high":1339,"low":1340,"close":1335,"change":1146,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1335},"2025-12-23",7.105,6.97,1.58,3574000,{"date":1344,"open":1345,"high":1327,"low":1346,"close":1006,"change":255,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1006},"2025-12-22",6.8,6.79,2.2,4971500,{"date":1350,"open":1345,"high":1351,"low":1352,"close":1013,"change":239,"percent_change":197,"volume":1353,"transactions":9,"vwap":1013},"2025-12-19",6.915,6.75,7281100,{"date":1355,"open":1327,"high":1019,"low":1356,"close":1357,"change":197,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-12-18",6.755,6.84,-2.15,4731100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":254,"percent_change":190,"volume":1366,"transactions":9,"vwap":1365},"2025-12-17",6.95,7.135,6.94,6.99,4503800,{"date":1368,"open":1369,"high":1327,"low":1005,"close":1340,"change":547,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1340},"2025-12-16",7,-0.71,4990500,{"date":1373,"open":1297,"high":1374,"low":1369,"close":1110,"change":197,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1110},"2025-12-15",7.32,-2.09,5672500,{"date":1378,"open":1379,"high":1113,"low":1380,"close":1313,"change":1153,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1313},"2025-12-12",7.37,7.05,-2.58,4680400,{"date":1384,"open":1094,"high":1385,"low":1046,"close":1386,"change":1096,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-11",7.49,7.36,2.51,4386900,{"date":1390,"open":1369,"high":1312,"low":1391,"close":1328,"change":680,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1328},"2025-12-10",6.901,3.31,7204100,{"date":1395,"open":1396,"high":1397,"low":1022,"close":1362,"change":1176,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1362},"2025-12-09",7.12,7.26,-4.66,5317900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1038,"change":255,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1038},"2025-12-08",7.14,7.335,7.102,2.1,5009400,{"date":1408,"open":1402,"high":1029,"low":1409,"close":1402,"change":228,"percent_change":228,"volume":1410,"transactions":9,"vwap":1402},"2025-12-05",7.043,3325800,{"date":1412,"open":1104,"high":1374,"low":1335,"close":1402,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1402},"2025-12-04",-0.13,-1.79,3178300,{"date":1417,"open":1418,"high":1419,"low":1028,"close":1312,"change":40,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1312},"2025-12-03",7.53,7.61,-2.94,3949000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1385,"change":1105,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1385},"2025-12-02",7.63,7.665,7.345,-1.45,5116000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1077,"change":1105,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1077},"2025-12-01",7.68,7.811,7.59,-1.43,3904200,{"date":1437,"open":1438,"high":1439,"low":1425,"close":1080,"change":316,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1080},"2025-11-28",7.77,7.85,-0.39,1951600,{"date":1443,"open":1054,"high":1444,"low":1445,"close":1137,"change":680,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1137},"2025-11-26",7.855,7.445,3.06,4718000,{"date":1449,"open":1318,"high":1450,"low":1311,"close":1055,"change":702,"percent_change":874,"volume":1451,"transactions":9,"vwap":1055},"2025-11-25",7.54,4904100,{"date":1453,"open":1035,"high":1035,"low":1454,"close":1012,"change":900,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1012},"2025-11-24",6.945,-1.94,4951500,{"date":1458,"open":1459,"high":1084,"low":1402,"close":1297,"change":73,"percent_change":1307,"volume":1460,"transactions":9,"vwap":1297},"2025-11-21",7.16,5622400,{"date":1462,"open":1084,"high":1087,"low":1380,"close":1318,"change":118,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1318},"2025-11-20",-4.3,5322000,{"date":1466,"open":1467,"high":1075,"low":1468,"close":1469,"change":851,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-19",7.66,7.38,7.45,-3.37,6662100,{"date":1473,"open":1474,"high":1475,"low":1450,"close":1080,"change":406,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1080},"2025-11-18",7.62,7.83,0.78,5444600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":801,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-17",7.55,7.785,7.375,7.65,1.59,5276900,{"date":1487,"open":1431,"high":1488,"low":1445,"close":1418,"change":697,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1418},"2025-11-14",7.88,-1.18,7124500,{"date":1492,"open":1431,"high":1061,"low":1054,"close":1474,"change":697,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1474},"2025-11-13",-1.17,6083900,{"date":1496,"open":1054,"high":1439,"low":1497,"close":1080,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1080},"2025-11-12",7.35,0.19,2.53,7650400,{"date":1502,"open":1474,"high":1123,"low":1503,"close":1087,"change":1153,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1087},"2025-11-11",7.295,-2.46,10652000,{"date":1507,"open":1508,"high":1123,"low":1509,"close":1080,"change":1510,"percent_change":21,"volume":1511,"transactions":9,"vwap":1080},"2025-11-10",6.92,6.85,0.93,16800700,{"date":1513,"open":1514,"high":1345,"low":1515,"close":1516,"change":73,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-07",6.76,6.445,6.78,1.04,6473900,{"date":1520,"open":864,"high":1521,"low":976,"close":1007,"change":925,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1007},"2025-11-06",6.77,5.17,8029100,{"date":1525,"open":974,"high":988,"low":965,"close":1526,"change":900,"percent_change":1358,"volume":1527,"transactions":9,"vwap":1526},"2025-11-05",6.38,5851000,{"date":1529,"open":1530,"high":1118,"low":1531,"close":1532,"change":1153,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-04",6.59,6.49,6.52,-2.83,5103800,{"date":1536,"open":1514,"high":1537,"low":1538,"close":1007,"change":216,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1007},"2025-11-03",6.855,6.51,-0.59,6310800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1352,"change":1096,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1352},"2025-10-31",6.61,6.925,6.55,2.74,8050600,{"date":1549,"open":1550,"high":1551,"low":944,"close":994,"change":680,"percent_change":1552,"volume":1553,"transactions":9,"vwap":994},"2025-10-30",6.28,6.645,3.63,8229300,{"date":1555,"open":1000,"high":1357,"low":956,"close":965,"change":118,"percent_change":1556,"volume":1557,"transactions":9,"vwap":965},"2025-10-29",-4.8,11367500,{"date":1559,"open":1380,"high":1380,"low":957,"close":999,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":999},"2025-10-28",-0.4,-5.67,20527600,{"date":1564,"open":1094,"high":1125,"low":1345,"close":1012,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1012},"2025-10-27",-2.1,-22.93,34936500,{"date":1569,"open":755,"high":1570,"low":1571,"close":1572,"change":1146,"percent_change":732,"volume":1573,"transactions":9,"vwap":1572},"2025-10-24",9.28,9.01,9.16,3563300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1146,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-23",8.91,9.055,8.87,9.05,1.23,4633200,{"date":1583,"open":1203,"high":1572,"low":1584,"close":1196,"change":309,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1196},"2025-10-22",8.885,-0.89,4671800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":40,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-21",9.22,9.295,8.99,9.02,-2.38,3909700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":216,"percent_change":1015,"volume":1601,"transactions":9,"vwap":1600},"2025-10-20",9.3,9.32,9.175,9.24,2564200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1570,"change":1030,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1570},"2025-10-17",9.29,9.405,9.135,-1.07,3357100,{"date":1610,"open":1611,"high":1231,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-16",9.53,9.17,9.38,-0.17,-1.78,4253700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":239,"percent_change":1030,"volume":1623,"transactions":9,"vwap":1622},"2025-10-15",9.57,9.72,9.505,9.55,2900200,{"date":1625,"open":1626,"high":1627,"low":1605,"close":1628,"change":216,"percent_change":775,"volume":1629,"transactions":9,"vwap":1628},"2025-10-14",9.54,9.66,9.56,3472900,{"date":1631,"open":1627,"high":1632,"low":1633,"close":1634,"change":228,"percent_change":228,"volume":1635,"transactions":9,"vwap":1634},"2025-10-13",9.79,9.58,9.6,3150700,{"date":1637,"open":1638,"high":1638,"low":1628,"close":1634,"change":118,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1634},"2025-10-10",9.91,-3.23,3089800,{"date":1642,"open":1643,"high":1644,"low":791,"close":1645,"change":118,"percent_change":1646,"volume":921,"transactions":9,"vwap":1645},"2025-10-09",10.3,10.34,9.92,-3.12,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-08",10.69,10.77,10.21,10.24,-0.36,-3.4,4045500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":159,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-07",10.83,10.885,10.52,10.6,-2.21,3142400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1614,"percent_change":1126,"volume":1670,"transactions":9,"vwap":1669},"2025-10-06",11,11.05,10.82,10.84,2995400,{"date":1672,"open":1673,"high":1674,"low":1666,"close":1675,"change":73,"percent_change":945,"volume":1676,"transactions":9,"vwap":1675},"2025-10-03",11.03,11.29,11.01,4256100,{"date":1678,"open":1679,"high":1680,"low":1669,"close":1681,"change":547,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-02",10.9,11.08,10.94,-0.45,2110200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1262,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-01",10.68,11.15,10.99,2.9,4401200,{"date":1692,"open":1644,"high":1686,"low":1693,"close":1686,"change":925,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1686},"2025-09-30",10.225,3.19,3572200,{"date":1697,"open":1652,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1233,"volume":1702,"transactions":9,"vwap":1700},"2025-09-29",10.38,10.07,10.35,0.14,2611500,{"date":1704,"open":1705,"high":1706,"low":1699,"close":1651,"change":708,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1651},"2025-09-26",10.18,10.25,0.89,3188600,{"date":1710,"open":1700,"high":1698,"low":1711,"close":1712,"change":217,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-09-25",10.05,10.12,-2.79,3057500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1413,"percent_change":984,"volume":588,"transactions":9,"vwap":1720},"2025-09-24",10.55,10.67,10.33,10.41,{"date":1722,"open":1723,"high":1658,"low":1724,"close":1725,"change":316,"percent_change":1047,"volume":1726,"transactions":9,"vwap":1725},"2025-09-23",10.61,10.53,10.54,2869600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":801,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-22",10.43,10.7,10.332,10.57,1.15,3524800,{"date":1736,"open":1737,"high":1738,"low":1644,"close":1739,"change":1560,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-19",10.85,10.86,10.45,-3.69,9658500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1737,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1737},"2025-09-18",10.46,10.88,10.415,0.4,3.83,3834700,{"date":1751,"open":1752,"high":1753,"low":1719,"close":1739,"change":708,"percent_change":1269,"volume":1754,"transactions":9,"vwap":1739},"2025-09-17",10.36,10.95,5392900,{"date":1756,"open":1757,"high":1758,"low":1652,"close":1752,"change":216,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1752},"2025-09-16",10.37,10.555,-0.38,3698700,{"date":1762,"open":1730,"high":1763,"low":1764,"close":1765,"change":164,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-15",10.71,10.285,10.4,-2.35,3894900,{"date":1769,"open":1732,"high":1770,"low":1771,"close":1772,"change":239,"percent_change":697,"volume":1773,"transactions":9,"vwap":1772},"2025-09-12",10.715,10.5,10.65,2698200,{"date":1775,"open":1700,"high":1776,"low":1777,"close":1776,"change":1747,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-09-11",10.66,10.335,3.9,3109200,{"date":1781,"open":1782,"high":1744,"low":1783,"close":1784,"change":1105,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-10",10.31,10.125,10.26,-1.06,3039500,{"date":1788,"open":1789,"high":1790,"low":1784,"close":1757,"change":1030,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1757},"2025-09-09",10.48,10.575,-0.96,2884700,{"date":1794,"open":1795,"high":1660,"low":1796,"close":1797,"change":708,"percent_change":1269,"volume":1798,"transactions":9,"vwap":1797},"2025-09-08",10.23,9.983,10.47,3887200,{"date":1800,"open":1217,"high":1801,"low":797,"close":1698,"change":1238,"percent_change":1046,"volume":1802,"transactions":9,"vwap":1698},"2025-09-05",10.42,4651300,{"date":1804,"open":1805,"high":1216,"low":1806,"close":780,"change":197,"percent_change":1807,"volume":1808,"transactions":9,"vwap":780},"2025-09-04",9.82,9.61,-1.53,4071600,{"date":1810,"open":807,"high":1811,"low":807,"close":781,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":781},"2025-09-03",9.87,0.41,4.35,3927000,{"date":1816,"open":807,"high":1817,"low":1818,"close":1819,"change":228,"percent_change":228,"volume":1820,"transactions":9,"vwap":1819},"2025-09-02",9.455,9.155,9.42,2745200,{"date":1822,"open":799,"high":1823,"low":1824,"close":1819,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1819},"2025-08-29",9.45,9.12,0.24,2.61,4579400,{"date":1829,"open":788,"high":788,"low":1591,"close":1830,"change":147,"percent_change":40,"volume":1831,"transactions":9,"vwap":1830},"2025-08-28",9.18,3466300,{"date":1833,"open":1834,"high":788,"low":823,"close":1835,"change":1232,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-08-27",9.04,9.2,1.43,3174900,{"date":1839,"open":1571,"high":1840,"low":1841,"close":1842,"change":204,"percent_change":1146,"volume":1843,"transactions":9,"vwap":1842},"2025-08-26",9.11,8.965,9.07,3565600,{"date":1845,"open":1613,"high":764,"low":1579,"close":1846,"change":548,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-25",9.06,-3.92,3615100,{"date":1850,"open":764,"high":1237,"low":800,"close":1851,"change":255,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-08-22",9.43,1.62,3550500,{"date":1855,"open":1604,"high":764,"low":782,"close":1570,"change":697,"percent_change":1791,"volume":1856,"transactions":9,"vwap":1570},"2025-08-21",4201400,{"date":1858,"open":1597,"high":1859,"low":1860,"close":1861,"change":1146,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-20",9.48,9.19,9.37,1.19,3530800,{"date":1865,"open":1613,"high":1817,"low":799,"close":771,"change":147,"percent_change":40,"volume":1866,"transactions":9,"vwap":771},"2025-08-19",3859600,{"date":1868,"open":1859,"high":1869,"low":1600,"close":1570,"change":920,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1570},"2025-08-18",9.565,-1.69,5114400,{"date":1873,"open":772,"high":1231,"low":1874,"close":1875,"change":23,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-15",9.34,9.44,0.53,3048700,{"date":1879,"open":1880,"high":1881,"low":1818,"close":764,"change":246,"percent_change":970,"volume":1882,"transactions":9,"vwap":764},"2025-08-14",9.23,9.41,3578600,{"date":1884,"open":1824,"high":1885,"low":1203,"close":1886,"change":1262,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-13",9.425,9.36,3.43,3710100,{"date":1890,"open":1572,"high":771,"low":1891,"close":1579,"change":189,"percent_change":407,"volume":1892,"transactions":9,"vwap":1579},"2025-08-12",8.985,3728600,{"date":1894,"open":1835,"high":1886,"low":831,"close":1571,"change":47,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1571},"2025-08-11",-2.28,4760400,{"date":1898,"open":766,"high":1899,"low":1571,"close":1589,"change":1146,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1589},"2025-08-08",9.31,1.21,5253500,{"date":1903,"open":1904,"high":1835,"low":1905,"close":1840,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1840},"2025-08-07",8.78,8.64,0.39,4.47,5888700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":806,"change":970,"percent_change":1914,"volume":1915,"transactions":9,"vwap":806},"2025-08-06",8.425,8.79,8.315,3.81,7301900,{"date":1917,"open":1643,"high":1782,"low":1918,"close":1280,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1280},"2025-08-05",8.38,-1.27,-13.13,12952900,{"date":1923,"open":1223,"high":1811,"low":1628,"close":797,"change":309,"percent_change":913,"volume":1924,"transactions":9,"vwap":797},"2025-08-04",7359800,{"date":1926,"open":1632,"high":1811,"low":1611,"close":1215,"change":23,"percent_change":607,"volume":1927,"transactions":9,"vwap":1215},"2025-08-01",3693600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1217,"change":1176,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1217},"2025-07-31",10.01,10.045,9.65,-3.39,4759000,{"date":1936,"open":1784,"high":1937,"low":1938,"close":1939,"change":1030,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-07-30",10.39,10.025,10.04,-0.99,4010300,{"date":1943,"open":1944,"high":1945,"low":789,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-07-29",9.9,10.15,10.14,0.17,1.71,3825300,{"date":1951,"open":1952,"high":1705,"low":1953,"close":1954,"change":159,"percent_change":1766,"volume":1955,"transactions":9,"vwap":1954},"2025-07-28",10.17,9.935,9.97,2904800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1651,"change":1701,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1651},"2025-07-25",10.1,10.215,10,1.39,2176100,{"date":1964,"open":1711,"high":1965,"low":747,"close":1699,"change":316,"percent_change":103,"volume":1966,"transactions":9,"vwap":1699},"2025-07-24",10.155,2836000,{"date":1968,"open":1969,"high":1970,"low":1811,"close":1958,"change":1319,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1958},"2025-07-23",9.89,10.22,2.85,4061000,{"date":1974,"open":1611,"high":1975,"low":1621,"close":1805,"change":384,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1805},"2025-07-22",9.84,3.92,4818800,{"date":1979,"open":1237,"high":780,"low":1980,"close":1823,"change":239,"percent_change":1105,"volume":1981,"transactions":9,"vwap":1823},"2025-07-21",9.4,3897800,{"date":1983,"open":1215,"high":789,"low":1980,"close":772,"change":1070,"percent_change":1984,"volume":1985,"transactions":9,"vwap":772},"2025-07-18",-1.87,3132300,{"date":1987,"open":1628,"high":1988,"low":1611,"close":1237,"change":204,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1237},"2025-07-17",9.69,0.1,3940200,{"date":1992,"open":1932,"high":1993,"low":1994,"close":1222,"change":73,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1222},"2025-07-16",9.805,9.553,0.73,3360800,{"date":1998,"open":1811,"high":1999,"low":1622,"close":1628,"change":164,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1628},"2025-07-15",9.88,-2.55,3474800,{"date":2003,"open":1944,"high":1930,"low":2004,"close":2005,"change":1413,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-07-14",9.765,9.81,-1.31,2625500,{"date":2009,"open":781,"high":2010,"low":1210,"close":1216,"change":309,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1216},"2025-07-11",10.065,-0.8,3566500,{"date":2014,"open":2015,"high":1712,"low":2016,"close":2017,"change":1146,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-10",9.93,9.845,10.02,1.11,3810500,{"date":2021,"open":1699,"high":2022,"low":1944,"close":1638,"change":216,"percent_change":1560,"volume":2023,"transactions":9,"vwap":1638},"2025-07-09",10.2,3640300,{"date":2025,"open":1620,"high":2026,"low":2027,"close":2028,"change":680,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-08",10.265,9.71,9.95,2.37,5190600,{"date":2032,"open":1944,"high":2033,"low":1620,"close":1620,"change":159,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1620},"2025-07-07",9.98,-2.41,2585500,{"date":2037,"open":2038,"high":1795,"low":2039,"close":2039,"change":1153,"percent_change":1984,"volume":2040,"transactions":9,"vwap":2039},"2025-07-03",10.19,9.96,2377400,{"date":2042,"open":2017,"high":1764,"low":2043,"close":1945,"change":1989,"percent_change":176,"volume":2044,"transactions":9,"vwap":1945},"2025-07-02",9.924,4122300,{"date":2046,"open":1634,"high":2047,"low":1622,"close":1711,"change":384,"percent_change":1263,"volume":2048,"transactions":9,"vwap":1711},"2025-07-01",10.44,5504700,{"date":2050,"open":1999,"high":1953,"low":1634,"close":780,"change":1070,"percent_change":2051,"volume":2052,"transactions":9,"vwap":780},"2025-06-30",-1.83,3609500,{"date":2054,"open":2033,"high":1946,"low":2055,"close":2056,"change":123,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-06-27",9.725,9.86,-1.2,4463200,{"date":2060,"open":2061,"high":1705,"low":2062,"close":2033,"change":147,"percent_change":1168,"volume":2063,"transactions":9,"vwap":2033},"2025-06-26",10.03,9.952,2542800,{"date":2065,"open":1223,"high":2066,"low":2067,"close":1960,"change":23,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1960},"2025-06-25",10.115,9.726,0.5,2805800,{"date":2071,"open":2072,"high":2017,"low":2073,"close":2028,"change":255,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2028},"2025-06-24",9.85,9.833,1.53,3212500,{"date":2077,"open":780,"high":2078,"low":1823,"close":1223,"change":23,"percent_change":809,"volume":2079,"transactions":9,"vwap":1223},"2025-06-23",9.835,3281100,{"date":2081,"open":781,"high":1999,"low":1634,"close":1215,"change":1413,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1215},"2025-06-20",-1.32,4766900,{"date":2085,"open":1975,"high":2017,"low":2086,"close":1999,"change":246,"percent_change":495,"volume":2087,"transactions":9,"vwap":1999},"2025-06-18",9.735,3015000,{"date":2089,"open":1711,"high":2090,"low":2091,"close":2072,"change":1176,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2072},"2025-06-17",10.11,9.745,-3.34,2972400,{"date":2095,"open":2096,"high":2097,"low":2033,"close":2038,"change":255,"percent_change":1287,"volume":2098,"transactions":9,"vwap":2038},"2025-06-16",10.08,10.295,4646100,{"date":2100,"open":1638,"high":1652,"low":1999,"close":1939,"change":316,"percent_change":103,"volume":2101,"transactions":9,"vwap":1939},"2025-06-13",3343800,{"date":2103,"open":2028,"high":1752,"low":1216,"close":1699,"change":239,"percent_change":1030,"volume":2104,"transactions":9,"vwap":1699},"2025-06-12",4399000,{"date":2106,"open":2090,"high":2097,"low":2107,"close":2096,"change":189,"percent_change":1747,"volume":2108,"transactions":9,"vwap":2096},"2025-06-11",9.992,3115300,{"date":2110,"open":1805,"high":1652,"low":2111,"close":1939,"change":1319,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1939},"2025-06-10",9.724,2.87,5098500,{"date":2115,"open":1634,"high":1711,"low":2116,"close":791,"change":1300,"percent_change":2117,"volume":2118,"transactions":9,"vwap":791},"2025-06-09",9.575,2.09,3890800,{"date":2120,"open":1597,"high":2121,"low":2122,"close":1628,"change":384,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1628},"2025-06-06",9.635,9.275,4.03,6547700,{"date":2126,"open":1626,"high":1626,"low":1824,"close":1860,"change":1176,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1860},"2025-06-05",-3.57,5416000,{"date":2130,"open":2131,"high":798,"low":1823,"close":1611,"change":708,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1611},"2025-06-04",9.51,0.95,3018500,{"date":2135,"open":782,"high":2131,"low":1190,"close":1875,"change":1498,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1875},"2025-06-03",2.05,4175500,{"date":2139,"open":799,"high":771,"low":2140,"close":788,"change":246,"percent_change":925,"volume":2141,"transactions":9,"vwap":788},"2025-06-02",8.822,5600100,{"date":2143,"open":1980,"high":1823,"low":1612,"close":1589,"change":118,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1589},"2025-05-30",-3.35,5303700,{"date":2147,"open":1835,"high":1230,"low":1842,"close":1626,"change":1906,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1626},"2025-05-29",4.26,6851100,{"date":2151,"open":1824,"high":1880,"low":1576,"close":799,"change":204,"percent_change":1146,"volume":2152,"transactions":9,"vwap":799},"2025-05-28",4652200,{"date":2154,"open":1189,"high":807,"low":1246,"close":766,"change":702,"percent_change":2155,"volume":2156,"transactions":9,"vwap":766},"2025-05-27",5.18,6116700,{"date":2158,"open":1286,"high":2159,"low":1151,"close":1257,"change":228,"percent_change":228,"volume":2160,"transactions":9,"vwap":1257},"2025-05-23",8.74,5397100,{"date":2162,"open":1918,"high":2159,"low":1166,"close":1257,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1257},"2025-05-22",0.26,3.08,6622300,{"date":2167,"open":817,"high":817,"low":1161,"close":1143,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1143},"2025-05-21",-0.33,-3.77,4467000,{"date":2172,"open":1579,"high":1572,"low":2173,"close":1246,"change":159,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1246},"2025-05-20",8.675,-2.67,5277700,{"date":2177,"open":2178,"high":2179,"low":757,"close":1203,"change":216,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1203},"2025-05-19",8.66,9.045,-0.44,4431600,{"date":2183,"open":1576,"high":2179,"low":1246,"close":1834,"change":2184,"percent_change":2164,"volume":2185,"transactions":9,"vwap":1834},"2025-05-16",0.27,4970600,{"date":2187,"open":1279,"high":2188,"low":1281,"close":2189,"change":1995,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-05-15",8.945,8.77,9.08,9407700,{"date":2193,"open":2194,"high":2195,"low":830,"close":2196,"change":1560,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-14",8.41,8.415,8.04,-4.74,6435400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-05-13",8.71,8.75,8.36,8.44,-0.27,-3.1,7474500,{"date":2209,"open":2202,"high":1589,"low":825,"close":2201,"change":228,"percent_change":228,"volume":2210,"transactions":9,"vwap":2201},"2025-05-12",9049100,{"date":2212,"open":755,"high":2213,"low":2201,"close":2201,"change":868,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2201},"2025-05-09",9.13,-3.44,3912900,{"date":2217,"open":1904,"high":1599,"low":1243,"close":1592,"change":2163,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1592},"2025-05-08",2.97,5163300,{"date":2221,"open":766,"high":1572,"low":1173,"close":1246,"change":548,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1246},"2025-05-07",-4.05,9070200,{"date":2225,"open":1245,"high":2226,"low":1160,"close":2213,"change":1812,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2213},"2025-05-06",9.265,4.7,19105800,{"date":2230,"open":1886,"high":1881,"low":2231,"close":806,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":806},"2025-05-05",8.63,-0.87,-9.07,14586100,{"date":2236,"open":1806,"high":1215,"low":1830,"close":1231,"change":1701,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1231},"2025-05-02",1.48,13591000,{"date":2240,"open":1705,"high":2241,"low":788,"close":1823,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1823},"2025-05-01",10.879,-3.48,-26.91,31044800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":714,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-04-30",13.05,13.075,12.81,12.93,-1.75,5422000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":739,"change":407,"percent_change":2258,"volume":2259,"transactions":9,"vwap":739},"2025-04-29",12.6,13.245,12.32,3.46,5584200,{"date":2261,"open":2262,"high":2249,"low":2262,"close":2263,"change":607,"percent_change":2148,"volume":2264,"transactions":9,"vwap":2263},"2025-04-28",12.26,12.72,3627600,{"date":182,"open":2266,"high":2267,"low":2268,"close":2269,"change":731,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},12.04,12.255,11.91,12.2,1.33,2732100]