[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRTA":3,"homepage-market-summary":31,"stock-historical-PRTA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRTA","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},"Prothena Corporation plc Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Prothena Corp PLC is a late-stage clinical biotechnology company that focuses on protein dysregulation and a pipeline of investigational therapeutics with the potential to change the course of devastating neurodegenerative and rare and peripheral amyloid diseases. Prothena is developing and applying its proprietary CYTOPE technology to target a broad spectrum of intracellular disease pathways in the brain and periphery. The company's pipeline includes both wholly-owned and partnered programs like Prasinezumab, Coramitug (PRX004), BMS-986446 (PRX005), PRX019, TDP-43 CYTOPE, and PRX012-TfR, being developed for the potential treatment of Parkinson's disease, ATTR amyloidosis with cardiomyopathy, Alzheimer's disease, Amyotrophic lateral sclerosis (ALS), and other neurodegenerative diseases.","67","Dublin 2, L2",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},8.48,7.93,8.63,7.88,8.02,0.46,5.74,690353.684579,7297,8.4,11.8,7.73,542222.6097701474,18.4,3468,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.32,813624,296972775.052307,-12.58,"2025-04-25",[184,185,193,204,214,223,234,245,256,266,274,285,294,304,313,323,331,340,348,358,368,378,388,398,408,419,430,439,448,457,465,474,485,495,506,516,524,533,542,550,557,567,577,586,594,603,609,616,624,633,639,646,653,661,668,677,685,693,700,705,710,718,724,727,734,743,749,756,764,771,778,784,791,797,802,807,813,819,824,831,837,843,849,854,860,865,871,876,883,889,897,905,911,917,922,927,932,937,943,948,954,959,963,968,975,981,989,996,1002,1009,1017,1024,1032,1040,1045,1051,1057,1064,1071,1077,1085,1090,1096,1102,1107,1114,1119,1126,1131,1137,1142,1147,1152,1155,1159,1164,1170,1176,1180,1183,1187,1191,1197,1202,1207,1211,1215,1220,1224,1229,1234,1239,1243,1248,1251,1255,1258,1262,1266,1270,1273,1279,1284,1289,1293,1299,1303,1306,1311,1317,1321,1326,1330,1334,1337,1342,1346,1352,1360,1367,1370,1374,1379,1384,1388,1392,1396,1401,1404,1408,1413,1417,1421,1424,1428,1430,1434,1439,1442,1446,1449,1452,1456,1461,1466,1470,1475,1482,1488,1494,1500,1505,1511,1515,1522,1528,1534,1538,1542,1547,1552,1557,1561,1566,1570,1574,1580,1586,1591,1597,1602,1607,1611,1617,1622,1629,1634,1640,1644,1648,1652,1656,1661,1667,1671,1675,1680,1685,1689,1692,1695,1700,1705,1709,1713,1718,1722,1725,1729,1734,1737,1743,1748,1752,1758,1764,1771,1774,1779,1784,1789,1795,1799,1802,1809,1813,1816,1821,1826,1831,1835,1838,1843,1846,1850,1854,1857,1861,1866,1871,1878,1885,1891,1898,1906,1913,1919,1926,1934,1940,1948,1955,1960,1967,1974,1979,1987,1993,2000,2008,2014,2021,2028,2033,2039,2043,2048,2054,2062,2068,2075,2080,2087,2094,2100,2105,2110,2116,2123,2129,2137,2143,2149,2156,2162,2170,2177,2184,2189,2195,2201,2209,2215,2219,2228,2233,2237,2243,2250,2257,2264,2271,2278,2284,2289,2294,2300,2304,2310,2314,2317,2321,2326,2331,2334],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":163,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",8.28,7.8,-3.02,510608.386875,7577,8.0234,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",8.335,8.37,7.91,8.27,-0.09,-1.08,714462.519363,9101,8.1724,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.62,8.35,8.36,-0.18,-2.11,675839.0652,8051,8.4776,{"date":215,"open":216,"high":217,"low":207,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",8.54,8.58,0.16,1.91,457092.105053,7815,8.4969,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",8.98,8.99,8.365,8.38,-0.4,-4.56,634780.080358,9940,8.5148,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",8.66,8.8,8.59,8.78,0.06,0.69,602979.146713,4636,8.7218,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",8.25,8.86,8.0733,8.72,0.43,5.19,488859.260256,5997,8.6478,{"date":257,"open":228,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",8.52,8.185,8.29,-0.03,-0.36,481048.653645,6785,8.3167,{"date":267,"open":18,"high":268,"low":187,"close":269,"change":262,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",8.73,8.32,-4.15,426063.123404,6298,8.3952,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",8.94,8.97,8.665,8.68,-0.31,-3.45,357843.028733,8214,8.7292,{"date":286,"open":250,"high":287,"low":288,"close":226,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",9.09,8.7,0.48,5.64,445500.909829,8047,8.9567,{"date":295,"open":238,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",8.795,8.46,8.51,-0.07,-0.82,363158.005918,7046,8.5461,{"date":305,"open":306,"high":307,"low":247,"close":217,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",8.41,8.6,0.12,1.42,1830892.062022,7554,8.5445,{"date":314,"open":315,"high":316,"low":317,"close":297,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",8.39,8.56,8.23,0.22,2.67,404760.045835,7826,8.4546,{"date":324,"open":207,"high":325,"low":326,"close":327,"change":199,"percent_change":200,"volume":328,"transactions":329,"vwap":330},"2026-09-16",8.5,8.2,8.24,398337.111032,8936,8.3004,{"date":332,"open":248,"high":248,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",8.295,8.33,-0.53,-5.98,323436.934907,5889,8.3969,{"date":341,"open":342,"high":226,"low":343,"close":248,"change":299,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",8.95,8.79,-0.78,374871.913246,7780,8.8746,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":199,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",9.06,9.14,8.765,8.93,-1,376275.538112,7167,8.9205,{"date":359,"open":360,"high":361,"low":277,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",9.25,9.255,9.02,-0.28,-3.01,310912.903383,6205,9.0776,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":158,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",9.4,9.4958,9.22,9.3,-2.52,294558.486965,5863,9.3004,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":363,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",9.6,9.67,9.345,9.54,-2.85,305440.578746,5359,9.5674,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":318,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",9.5,9.87,9.48,9.82,2.29,383928.423081,6683,9.7564,{"date":399,"open":400,"high":401,"low":402,"close":380,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",9.77,9.78,9.5119,-0.085,-0.88,277055.848719,5880,9.6349,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",9.64,9.75,9.37,9.685,0.075,0.78,340538.49493,5542,9.6279,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",9.28,9.63,9.26,9.61,0.26,2.78,267669.659007,5871,9.5209,{"date":431,"open":423,"high":370,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",9.1001,9.35,0.02,0.21,333768.609589,4872,9.2979,{"date":440,"open":362,"high":441,"low":342,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",9.479,9.33,0.24,2.64,498115.294137,7623,9.3075,{"date":449,"open":450,"high":451,"low":342,"close":287,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",9.16,9.24,-0.16,-1.73,338921.970948,6872,9.0581,{"date":458,"open":370,"high":370,"low":459,"close":360,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",9.1533,-0.17,-1.8,289040.225051,5336,9.2613,{"date":466,"open":467,"high":393,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",9.51,9.42,0.03,0.32,363713.853054,5947,9.5334,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",9.46,9.49,9.19,9.39,-0.06,-0.63,248124.449792,5311,9.3593,{"date":486,"open":487,"high":488,"low":287,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",9.11,9.52,9.45,0.42,4.65,376044.692694,7350,9.3679,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",9.13,9.145,8.71,9.03,-0.26,-2.8,345467.358887,6317,8.9052,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",8.91,9.34,9.29,0.58,6.66,384695.364832,6188,9.197,{"date":517,"open":518,"high":519,"low":217,"close":499,"change":460,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",8.88,9,-1.91,248559.036599,5790,8.7022,{"date":525,"open":526,"high":527,"low":528,"close":518,"change":434,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",8.84,9.075,8.729,0.23,365885.86328,5609,8.8757,{"date":534,"open":535,"high":536,"low":537,"close":248,"change":39,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",9.04,9.15,8.8387,-2.42,312599.933031,6669,8.9187,{"date":543,"open":373,"high":544,"low":535,"close":545,"change":209,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",9.365,9.08,-1.94,343056.316856,6183,9.1434,{"date":551,"open":372,"high":552,"low":287,"close":423,"change":553,"percent_change":251,"volume":554,"transactions":555,"vwap":556},"2026-08-12",9.31,0.04,274927.12279,4359,9.227,{"date":558,"open":559,"high":560,"low":561,"close":372,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",9.12,9.285,8.862,0.1,1.1,475249.858569,7668,9.1669,{"date":568,"open":569,"high":570,"low":571,"close":559,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",8.76,9.17,8.53,0.36,4.11,713686.677979,9010,8.8998,{"date":578,"open":216,"high":579,"low":580,"close":569,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",8.85,8.04,0.18,2.1,481846.711351,7008,8.6852,{"date":587,"open":325,"high":588,"low":334,"close":217,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",8.7664,0.09,1.06,418617.604909,7991,8.4892,{"date":595,"open":596,"high":597,"low":598,"close":596,"change":599,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",8.49,8.735,8.405,0,489490.577746,8931,8.5126,{"date":604,"open":334,"high":217,"low":334,"close":596,"change":218,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",1.92,329912.909517,7721,8.4874,{"date":610,"open":611,"high":228,"low":580,"close":334,"change":435,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",8.17,2.59,565762.914572,8506,8.2893,{"date":617,"open":306,"high":298,"low":618,"close":619,"change":620,"percent_change":281,"volume":621,"transactions":622,"vwap":623},"2026-07-31",8,8.12,-0.29,545490.464568,9295,8.1284,{"date":625,"open":325,"high":626,"low":627,"close":306,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",8.555,8.255,-0.15,-1.75,502233.04407,9037,8.4138,{"date":634,"open":635,"high":279,"low":315,"close":316,"change":599,"percent_change":599,"volume":636,"transactions":637,"vwap":638},"2026-07-29",8.45,641212.616456,12098,8.5238,{"date":640,"open":288,"high":239,"low":208,"close":316,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",-0.14,-1.61,802244.676638,10148,8.4929,{"date":647,"open":518,"high":497,"low":236,"close":288,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",-0.05,-0.57,704607.364913,11669,8.7772,{"date":654,"open":216,"high":655,"low":207,"close":656,"change":318,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",8.825,8.75,2.58,576837.10829,10943,8.6999,{"date":662,"open":198,"high":663,"low":317,"close":571,"change":589,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",8.625,1.07,532176.82592,9999,8.499,{"date":669,"open":670,"high":343,"low":671,"close":672,"change":280,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",8.69,8.43,8.44,-3.54,542549.462215,9411,8.5531,{"date":678,"open":250,"high":679,"low":298,"close":656,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",8.81,0.08,0.92,647644.935397,10751,8.6897,{"date":686,"open":236,"high":579,"low":687,"close":688,"change":689,"percent_change":308,"volume":690,"transactions":691,"vwap":692},"2026-07-20",8.545,8.67,0.01,549625.237746,9500,8.6576,{"date":694,"open":25,"high":695,"low":696,"close":236,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":236},"2026-07-17",8.799,8.275,0.19,2.24,397200,{"date":701,"open":25,"high":236,"low":702,"close":703,"change":553,"percent_change":73,"volume":704,"transactions":9,"vwap":703},"2026-07-16",8.075,8.47,659700,{"date":706,"open":217,"high":18,"low":707,"close":671,"change":46,"percent_change":708,"volume":709,"transactions":9,"vwap":671},"2026-07-15",8.42,-2.43,504700,{"date":711,"open":712,"high":518,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-14",8.77,8.61,8.64,-0.19,-2.15,530300,{"date":719,"open":570,"high":478,"low":569,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-13",8.83,-0.41,-4.44,781700,{"date":725,"open":410,"high":393,"low":500,"close":451,"change":229,"percent_change":270,"volume":726,"transactions":9,"vwap":451},"2026-07-10",505100,{"date":728,"open":729,"high":730,"low":731,"close":410,"change":46,"percent_change":732,"volume":733,"transactions":9,"vwap":410},"2026-07-09",9.83,10.02,9.55,-2.13,482200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",9.66,9.86,9.56,9.85,0.17,1.76,444200,{"date":744,"open":745,"high":401,"low":442,"close":746,"change":581,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-07",9.62,9.68,1.89,520500,{"date":750,"open":751,"high":752,"low":753,"close":390,"change":715,"percent_change":754,"volume":755,"transactions":9,"vwap":390},"2026-07-06",9.65,9.84,9.465,-1.96,403700,{"date":757,"open":424,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",10.15,9.57,9.69,0.11,1.15,462900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":46,"percent_change":716,"volume":770,"transactions":9,"vwap":769},"2026-07-01",9.74,10,9.47,9.58,436700,{"date":772,"open":773,"high":774,"low":411,"close":775,"change":209,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-30",9.96,10.04,9.79,-1.81,339600,{"date":779,"open":767,"high":780,"low":401,"close":781,"change":648,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-29",10.12,9.97,-0.5,420300,{"date":785,"open":786,"high":787,"low":421,"close":730,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":730},"2026-06-26",9.32,10.09,0.75,8.09,1914400,{"date":792,"open":468,"high":769,"low":478,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",9.27,-0.13,-1.38,964900,{"date":798,"open":759,"high":391,"low":799,"close":370,"change":628,"percent_change":800,"volume":801,"transactions":9,"vwap":370},"2026-06-24",9.263,-1.57,477900,{"date":803,"open":559,"high":400,"low":559,"close":731,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":731},"2026-06-23",0.4,4.37,458000,{"date":808,"open":809,"high":793,"low":810,"close":536,"change":318,"percent_change":811,"volume":812,"transactions":9,"vwap":536},"2026-06-22",8.9,8.89,2.46,612500,{"date":814,"open":18,"high":536,"low":815,"close":353,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":353},"2026-06-18",8.515,0.44,5.18,1390800,{"date":820,"open":315,"high":250,"low":315,"close":596,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":596},"2026-06-17",0.2,2.41,543000,{"date":825,"open":826,"high":207,"low":827,"close":260,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":260},"2026-06-16",8.16,7.85,0.14,1.72,586300,{"date":832,"open":670,"high":712,"low":17,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",8.15,-0.1,-1.21,622600,{"date":838,"open":839,"high":635,"low":840,"close":247,"change":841,"percent_change":122,"volume":842,"transactions":9,"vwap":247},"2026-06-12",8.26,8.225,-0.01,315400,{"date":844,"open":845,"high":297,"low":27,"close":839,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":839},"2026-06-11",7.89,0.35,4.42,634200,{"date":850,"open":707,"high":238,"low":845,"close":197,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":197},"2026-06-10",-0.56,-6.61,457000,{"date":855,"open":316,"high":856,"low":857,"close":703,"change":199,"percent_change":858,"volume":859,"transactions":9,"vwap":703},"2026-06-09",8.87,8.345,-1.05,493500,{"date":861,"open":237,"high":810,"low":571,"close":316,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":316},"2026-06-08",-0.23,-2.62,313200,{"date":866,"open":360,"high":867,"low":18,"close":343,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":343},"2026-06-05",9.38,-0.46,-4.97,656300,{"date":872,"open":500,"high":489,"low":500,"close":360,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":360},"2026-06-04",0.33,3.7,504900,{"date":877,"open":878,"high":878,"low":268,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-03",9.21,8.92,-0.27,-2.94,593200,{"date":884,"open":885,"high":885,"low":886,"close":478,"change":229,"percent_change":887,"volume":888,"transactions":9,"vwap":478},"2026-06-02",9.59,9.119,-4.17,439000,{"date":890,"open":891,"high":892,"low":893,"close":885,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-06-01",10.03,10.07,9.495,-0.59,-5.8,457800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":821,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-29",9.93,10.235,9.8,10.18,2,501400,{"date":906,"open":907,"high":908,"low":899,"close":909,"change":648,"percent_change":782,"volume":910,"transactions":9,"vwap":909},"2026-05-28",9.95,10.05,9.98,281800,{"date":912,"open":913,"high":914,"low":915,"close":891,"change":261,"percent_change":102,"volume":916,"transactions":9,"vwap":891},"2026-05-27",10.11,10.26,10.0050001,616200,{"date":918,"open":752,"high":892,"low":489,"close":919,"change":529,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-26",10.06,2.34,918600,{"date":923,"open":924,"high":767,"low":924,"close":729,"change":490,"percent_change":925,"volume":926,"transactions":9,"vwap":729},"2026-05-22",9.36,4.46,510900,{"date":928,"open":450,"high":468,"low":535,"close":929,"change":240,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-21",9.41,0.64,388700,{"date":933,"open":287,"high":929,"low":287,"close":433,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":433},"2026-05-20",0.28,3.09,624900,{"date":938,"open":424,"high":752,"low":362,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-19",9.07,-0.52,-5.42,627300,{"date":944,"open":736,"high":787,"low":945,"close":885,"change":460,"percent_change":946,"volume":947,"transactions":9,"vwap":885},"2026-05-18",9.53,-1.74,651000,{"date":949,"open":950,"high":737,"low":476,"close":951,"change":834,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-15",9.73,9.76,-1.01,700100,{"date":955,"open":380,"high":956,"low":468,"close":737,"change":425,"percent_change":957,"volume":958,"transactions":9,"vwap":737},"2026-05-14",9.88,2.71,452400,{"date":960,"open":442,"high":950,"low":421,"close":380,"change":740,"percent_change":961,"volume":962,"transactions":9,"vwap":380},"2026-05-13",1.8,530800,{"date":964,"open":381,"high":393,"low":560,"close":965,"change":158,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-12",9.43,-2.48,495100,{"date":969,"open":970,"high":971,"low":476,"close":381,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":381},"2026-05-11",10.79,10.88,-1.06,-9.88,932800,{"date":976,"open":977,"high":26,"low":978,"close":979,"change":435,"percent_change":903,"volume":980,"transactions":9,"vwap":979},"2026-05-08",11,10.62,10.73,798700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":53,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-07",11.1,11.205,10.4,10.52,-5.9,443100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":841,"percent_change":199,"volume":995,"transactions":9,"vwap":994},"2026-05-06",11.19,11.295,11.02,11.18,333900,{"date":997,"open":998,"high":999,"low":998,"close":991,"change":804,"percent_change":1000,"volume":1001,"transactions":9,"vwap":991},"2026-05-05",10.89,11.25,3.71,306800,{"date":1003,"open":1004,"high":977,"low":1005,"close":970,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":970},"2026-05-04",10.58,10.55,0.15,1.41,592400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-01",11.04,11.135,10.64,-0.42,-3.8,516300,{"date":1018,"open":998,"high":1019,"low":1020,"close":1021,"change":697,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-30",11.12,10.84,11.06,1.75,319500,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-29",11.46,10.74,10.87,-0.64,-5.56,397700,{"date":1033,"open":1020,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-28",11.57,10.83,11.51,0.72,6.67,439900,{"date":1041,"open":1042,"high":1019,"low":1042,"close":970,"change":553,"percent_change":1043,"volume":1044,"transactions":9,"vwap":970},"2026-04-27",10.71,0.37,314000,{"date":1046,"open":1047,"high":1048,"low":985,"close":1049,"change":434,"percent_change":697,"volume":1050,"transactions":9,"vwap":1049},"2026-04-24",10.65,10.82,10.75,287900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":979,"change":689,"percent_change":589,"volume":1056,"transactions":9,"vwap":979},"2026-04-23",10.69,11.07,10.6,474700,{"date":1058,"open":1053,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":73,"volume":1063,"transactions":9,"vwap":1061},"2026-04-22",10.845,10.61,10.72,0.05,350800,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":122,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-21",10.78,10.48,10.67,-1.11,451100,{"date":1072,"open":1048,"high":1073,"low":1074,"close":970,"change":1075,"percent_change":952,"volume":1076,"transactions":9,"vwap":970},"2026-04-20",10.97,10.77,-0.11,333300,{"date":1078,"open":1042,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-17",10.985,10.7,10.9,0.38,3.61,486500,{"date":1086,"open":1066,"high":1059,"low":1087,"close":986,"change":102,"percent_change":1088,"volume":1089,"transactions":9,"vwap":986},"2026-04-16",10.445,-2.77,298900,{"date":1091,"open":978,"high":1092,"low":1093,"close":1048,"change":435,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1048},"2026-04-15",10.865,10.505,1.98,409900,{"date":1097,"open":1098,"high":1068,"low":1098,"close":1060,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1060},"2026-04-14",10.34,0.3,2.91,370900,{"date":1103,"open":1104,"high":1005,"low":902,"close":1105,"change":715,"percent_change":776,"volume":1106,"transactions":9,"vwap":1105},"2026-04-13",10.49,10.31,334100,{"date":1108,"open":1055,"high":1055,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-10",10.37,10.5,-0.08,-0.76,319000,{"date":1115,"open":1116,"high":1080,"low":1117,"close":1004,"change":299,"percent_change":53,"volume":1118,"transactions":9,"vwap":1004},"2026-04-09",10.47,10.379,414700,{"date":1120,"open":1067,"high":1121,"low":1122,"close":1047,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1047},"2026-04-08",10.675,10.29,0.29,2.8,454500,{"date":1127,"open":909,"high":1109,"low":901,"close":1128,"change":470,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-07",10.36,3.19,481400,{"date":1132,"open":1133,"high":1134,"low":956,"close":774,"change":581,"percent_change":1135,"volume":1136,"transactions":9,"vwap":774},"2026-04-06",9.91,10.105,1.83,412500,{"date":1138,"open":411,"high":1139,"low":467,"close":737,"change":460,"percent_change":1140,"volume":1141,"transactions":9,"vwap":737},"2026-04-02",10.08,-1.69,849100,{"date":1143,"open":752,"high":1144,"low":901,"close":891,"change":1145,"percent_change":1129,"volume":1146,"transactions":9,"vwap":891},"2026-04-01",10.115,0.31,593300,{"date":1148,"open":442,"high":737,"low":442,"close":1149,"change":73,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-31",9.72,5.08,671500,{"date":1153,"open":451,"high":390,"low":487,"close":360,"change":841,"percent_change":1075,"volume":1154,"transactions":9,"vwap":360},"2026-03-30",416200,{"date":1156,"open":468,"high":745,"low":351,"close":423,"change":501,"percent_change":1157,"volume":1158,"transactions":9,"vwap":423},"2026-03-27",-2.73,430100,{"date":1160,"open":478,"high":746,"low":1161,"close":488,"change":435,"percent_change":1162,"volume":1163,"transactions":9,"vwap":488},"2026-03-26",9.158,2.26,452700,{"date":1165,"open":526,"high":1166,"low":1167,"close":552,"change":511,"percent_change":1168,"volume":1169,"transactions":9,"vwap":552},"2026-03-25",9.315,8.82,6.64,543700,{"date":1171,"open":656,"high":1172,"low":1173,"close":268,"change":199,"percent_change":1174,"volume":1175,"transactions":9,"vwap":268},"2026-03-24",8.955,8.485,-1.02,534700,{"date":1177,"open":720,"high":535,"low":569,"close":1167,"change":72,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1167},"2026-03-23",0.8,487600,{"date":1181,"open":216,"high":569,"low":672,"close":656,"change":435,"percent_change":811,"volume":1182,"transactions":9,"vwap":656},"2026-03-20",1401600,{"date":1184,"open":216,"high":18,"low":1185,"close":216,"change":648,"percent_change":127,"volume":1186,"transactions":9,"vwap":216},"2026-03-19",8.378,467800,{"date":1188,"open":276,"high":1189,"low":571,"close":238,"change":721,"percent_change":230,"volume":1190,"transactions":9,"vwap":238},"2026-03-18",8.945,495900,{"date":1192,"open":1193,"high":1194,"low":1172,"close":519,"change":460,"percent_change":1195,"volume":1196,"transactions":9,"vwap":519},"2026-03-17",9.1,9.2,-1.85,467100,{"date":1198,"open":793,"high":1166,"low":350,"close":570,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":570},"2026-03-16",-0.04,-0.43,511800,{"date":1203,"open":370,"high":383,"low":1204,"close":878,"change":834,"percent_change":1205,"volume":1206,"transactions":9,"vwap":878},"2026-03-13",8.995,-1.07,584500,{"date":1208,"open":392,"high":392,"low":287,"close":552,"change":880,"percent_change":1209,"volume":1210,"transactions":9,"vwap":552},"2026-03-12",-2.82,737000,{"date":1212,"open":1213,"high":752,"low":361,"close":769,"change":715,"percent_change":546,"volume":1214,"transactions":9,"vwap":769},"2026-03-11",9.7,701200,{"date":1216,"open":1217,"high":1218,"low":746,"close":400,"change":1199,"percent_change":721,"volume":1219,"transactions":9,"vwap":400},"2026-03-10",10.21,10.27,628400,{"date":1221,"open":793,"high":907,"low":372,"close":1222,"change":318,"percent_change":394,"volume":1223,"transactions":9,"vwap":1222},"2026-03-09",9.81,626500,{"date":1225,"open":451,"high":410,"low":451,"close":885,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":885},"2026-03-06",0.13,1.37,651800,{"date":1230,"open":1213,"high":1231,"low":924,"close":476,"change":229,"percent_change":1232,"volume":1233,"transactions":9,"vwap":476},"2026-03-05",10.063,-4.06,509800,{"date":1235,"open":924,"high":773,"low":924,"close":737,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":737},"2026-03-04",0.5,5.34,543300,{"date":1240,"open":287,"high":1241,"low":342,"close":924,"change":1199,"percent_change":1200,"volume":1242,"transactions":9,"vwap":924},"2026-03-03",9.615,553400,{"date":1244,"open":287,"high":1241,"low":1245,"close":370,"change":1246,"percent_change":707,"volume":1247,"transactions":9,"vwap":370},"2026-03-02",8.965,0.73,811100,{"date":1249,"open":571,"high":343,"low":16,"close":688,"change":469,"percent_change":846,"volume":1250,"transactions":9,"vwap":688},"2026-02-27",439400,{"date":1252,"open":518,"high":1172,"low":18,"close":714,"change":158,"percent_change":1253,"volume":1254,"transactions":9,"vwap":714},"2026-02-26",-2.7,355700,{"date":1256,"open":519,"high":487,"low":571,"close":518,"change":199,"percent_change":354,"volume":1257,"transactions":9,"vwap":518},"2026-02-25",490500,{"date":1259,"open":500,"high":373,"low":656,"close":277,"change":834,"percent_change":1260,"volume":1261,"transactions":9,"vwap":277},"2026-02-24",-1.1,448800,{"date":1263,"open":519,"high":509,"low":679,"close":939,"change":1062,"percent_change":1264,"volume":1265,"transactions":9,"vwap":939},"2026-02-23",0.55,465800,{"date":1267,"open":867,"high":885,"low":1268,"close":362,"change":841,"percent_change":1075,"volume":1269,"transactions":9,"vwap":362},"2026-02-20",8.195,786400,{"date":1271,"open":350,"high":1194,"low":237,"close":500,"change":480,"percent_change":53,"volume":1272,"transactions":9,"vwap":500},"2026-02-19",349700,{"date":1274,"open":679,"high":1275,"low":1276,"close":287,"change":1226,"percent_change":1277,"volume":1278,"transactions":9,"vwap":287},"2026-02-18",9.225,8.805,1.45,307600,{"date":1280,"open":1281,"high":1282,"low":296,"close":1281,"change":599,"percent_change":599,"volume":1283,"transactions":9,"vwap":1281},"2026-02-17",8.96,9.205,374800,{"date":1285,"open":579,"high":451,"low":1286,"close":1281,"change":761,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1281},"2026-02-13",8.845,1.24,308600,{"date":1290,"open":353,"high":535,"low":250,"close":579,"change":1111,"percent_change":1291,"volume":1292,"transactions":9,"vwap":579},"2026-02-12",-0.9,351700,{"date":1294,"open":1295,"high":287,"low":1296,"close":353,"change":261,"percent_change":1297,"volume":1298,"transactions":9,"vwap":353},"2026-02-11",9.01,8.65,-0.33,271100,{"date":1300,"open":679,"high":559,"low":712,"close":1281,"change":562,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1281},"2026-02-10",1.13,329500,{"date":1304,"open":809,"high":535,"low":238,"close":248,"change":648,"percent_change":851,"volume":1305,"transactions":9,"vwap":248},"2026-02-09",356100,{"date":1307,"open":217,"high":226,"low":316,"close":508,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":508},"2026-02-06",0.56,6.71,581000,{"date":1312,"open":248,"high":1313,"low":317,"close":207,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":207},"2026-02-05",9.045,-0.54,-6.07,518900,{"date":1318,"open":712,"high":535,"low":16,"close":810,"change":761,"percent_change":1319,"volume":1320,"transactions":9,"vwap":810},"2026-02-04",1.25,451800,{"date":1322,"open":809,"high":1323,"low":713,"close":239,"change":794,"percent_change":1324,"volume":1325,"transactions":9,"vwap":239},"2026-02-03",9.05,-1.46,280900,{"date":1327,"open":343,"high":342,"low":315,"close":508,"change":562,"percent_change":1328,"volume":1329,"transactions":9,"vwap":508},"2026-02-02",1.14,556700,{"date":1331,"open":225,"high":939,"low":1296,"close":679,"change":163,"percent_change":1332,"volume":1333,"transactions":9,"vwap":679},"2026-01-30",-2.76,390000,{"date":1335,"open":536,"high":390,"low":342,"close":350,"change":1111,"percent_change":404,"volume":1336,"transactions":9,"vwap":350},"2026-01-29",362300,{"date":1338,"open":760,"high":1339,"low":1193,"close":351,"change":894,"percent_change":1340,"volume":1341,"transactions":9,"vwap":351},"2026-01-28",9.775,-6.06,422200,{"date":1343,"open":1344,"high":787,"low":746,"close":950,"change":46,"percent_change":210,"volume":1345,"transactions":9,"vwap":950},"2026-01-27",9.92,393100,{"date":1347,"open":1348,"high":914,"low":1349,"close":1348,"change":480,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-26",9.94,9.765,-0.6,470300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":767,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":767},"2026-01-23",10.3,10.53,9.99,-0.34,-3.29,659500,{"date":1361,"open":746,"high":1362,"low":1363,"close":1098,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1098},"2026-01-22",10.35,9.665,0.66,6.82,512700,{"date":1368,"open":421,"high":1149,"low":451,"close":746,"change":251,"percent_change":491,"volume":1369,"transactions":9,"vwap":746},"2026-01-21",591400,{"date":1371,"open":559,"high":1372,"low":519,"close":360,"change":834,"percent_change":1205,"volume":1373,"transactions":9,"vwap":360},"2026-01-20",9.545,630800,{"date":1375,"open":510,"high":489,"low":1376,"close":433,"change":589,"percent_change":1377,"volume":1378,"transactions":9,"vwap":433},"2026-01-16",8.935,0.97,761500,{"date":1380,"open":450,"high":1381,"low":508,"close":423,"change":240,"percent_change":1382,"volume":1383,"transactions":9,"vwap":423},"2026-01-15",9.275,0.65,602000,{"date":1385,"open":276,"high":423,"low":526,"close":1194,"change":318,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1194},"2026-01-14",2.45,398500,{"date":1389,"open":712,"high":350,"low":712,"close":225,"change":72,"percent_change":1390,"volume":1391,"transactions":9,"vwap":225},"2026-01-13",0.79,470400,{"date":1393,"open":450,"high":450,"low":1296,"close":508,"change":363,"percent_change":1394,"volume":1395,"transactions":9,"vwap":508},"2026-01-12",-3.05,585600,{"date":1397,"open":478,"high":1398,"low":487,"close":478,"change":828,"percent_change":1399,"volume":1400,"transactions":9,"vwap":478},"2026-01-09",9.335,1.55,401900,{"date":1402,"open":500,"high":450,"low":342,"close":1323,"change":1111,"percent_change":404,"volume":1403,"transactions":9,"vwap":1323},"2026-01-08",376000,{"date":1405,"open":519,"high":753,"low":1281,"close":497,"change":218,"percent_change":1406,"volume":1407,"transactions":9,"vwap":497},"2026-01-07",1.78,468700,{"date":1409,"open":1295,"high":351,"low":1410,"close":277,"change":794,"percent_change":1411,"volume":1412,"transactions":9,"vwap":277},"2026-01-06",8.885,-1.43,636400,{"date":1414,"open":451,"high":451,"low":879,"close":1193,"change":834,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1193},"2026-01-05",-1.09,539100,{"date":1418,"open":738,"high":760,"low":939,"close":1194,"change":151,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1194},"2026-01-02",-3.66,526900,{"date":1422,"open":373,"high":738,"low":451,"close":731,"change":443,"percent_change":657,"volume":1423,"transactions":9,"vwap":731},"2025-12-31",475100,{"date":1425,"open":489,"high":488,"low":510,"close":552,"change":460,"percent_change":1426,"volume":1427,"transactions":9,"vwap":552},"2025-12-30",-1.79,363500,{"date":1429,"open":477,"high":1372,"low":1398,"close":392,"change":480,"percent_change":481,"volume":1190,"transactions":9,"vwap":392},"2025-12-29",{"date":1431,"open":381,"high":381,"low":965,"close":383,"change":628,"percent_change":1432,"volume":1433,"transactions":9,"vwap":383},"2025-12-26",-1.55,424600,{"date":1435,"open":476,"high":766,"low":1436,"close":760,"change":821,"percent_change":1437,"volume":1438,"transactions":9,"vwap":760},"2025-12-24",9.23,2.11,237400,{"date":1440,"open":945,"high":885,"low":510,"close":477,"change":715,"percent_change":754,"volume":1441,"transactions":9,"vwap":477},"2025-12-23",703400,{"date":1443,"open":450,"high":401,"low":939,"close":746,"change":73,"percent_change":1444,"volume":1445,"transactions":9,"vwap":746},"2025-12-22",5.1,688000,{"date":1447,"open":867,"high":738,"low":487,"close":878,"change":460,"percent_change":776,"volume":1448,"transactions":9,"vwap":878},"2025-12-19",4129700,{"date":1450,"open":476,"high":381,"low":786,"close":867,"change":648,"percent_change":335,"volume":1451,"transactions":9,"vwap":867},"2025-12-18",547600,{"date":1453,"open":401,"high":1133,"low":479,"close":965,"change":117,"percent_change":1454,"volume":1455,"transactions":9,"vwap":965},"2025-12-17",-3.28,508000,{"date":1457,"open":907,"high":1458,"low":488,"close":411,"change":39,"percent_change":1459,"volume":1460,"transactions":9,"vwap":411},"2025-12-16",10.16,-2.21,638900,{"date":1462,"open":1109,"high":1110,"low":1348,"close":781,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":781},"2025-12-15",-0.39,-3.76,852600,{"date":1467,"open":985,"high":1104,"low":1468,"close":1128,"change":469,"percent_change":1123,"volume":1469,"transactions":9,"vwap":1128},"2025-12-12",10.195,477700,{"date":1471,"open":899,"high":1110,"low":1222,"close":1472,"change":21,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-11",10.33,4.66,693400,{"date":1476,"open":1477,"high":1478,"low":760,"close":391,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":391},"2025-12-10",10.28,10.32,-0.45,-4.36,961400,{"date":1483,"open":1080,"high":1484,"low":1485,"close":1478,"change":721,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1478},"2025-12-09",10.8,10.23,-3.82,532200,{"date":1489,"open":1490,"high":1491,"low":1042,"close":979,"change":1357,"percent_change":1492,"volume":1493,"transactions":9,"vwap":979},"2025-12-08",11.2,11.3,-3.07,561900,{"date":1495,"open":994,"high":1496,"low":1497,"close":1054,"change":199,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1054},"2025-12-05",11.48,10.975,-0.81,434700,{"date":1501,"open":1011,"high":1034,"low":1502,"close":1503,"change":841,"percent_change":199,"volume":1504,"transactions":9,"vwap":1503},"2025-12-04",10.95,11.16,1161200,{"date":1506,"open":985,"high":1496,"low":1105,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-03",11.17,0.82,7.92,777500,{"date":1512,"open":1122,"high":1355,"low":1513,"close":1362,"change":680,"percent_change":415,"volume":1514,"transactions":9,"vwap":1362},"2025-12-02",10.14,615100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1218,"change":107,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1218},"2025-12-01",10.98,11.13,10.215,-4.47,648500,{"date":1523,"open":986,"high":1524,"low":1525,"close":1049,"change":470,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1049},"2025-11-28",10.825,10.455,3.07,288700,{"date":1529,"open":1067,"high":1530,"low":1109,"close":1531,"change":299,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-26",10.59,10.43,-0.67,451400,{"date":1535,"open":1110,"high":978,"low":1354,"close":1110,"change":562,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1110},"2025-11-25",0.96,515600,{"date":1539,"open":1005,"high":1540,"low":1122,"close":985,"change":1111,"percent_change":1112,"volume":1541,"transactions":9,"vwap":985},"2025-11-24",10.91,776100,{"date":1543,"open":730,"high":1053,"low":1544,"close":1067,"change":251,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1067},"2025-11-21",9.9,4.28,461200,{"date":1548,"open":780,"high":1549,"low":1356,"close":908,"change":240,"percent_change":1550,"volume":1551,"transactions":9,"vwap":908},"2025-11-20",10.51,0.6,460500,{"date":1553,"open":1122,"high":1104,"low":781,"close":1356,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1356},"2025-11-19",-0.37,-3.57,479700,{"date":1558,"open":902,"high":1559,"low":773,"close":1128,"change":761,"percent_change":664,"volume":1560,"transactions":9,"vwap":1128},"2025-11-18",10.42,427900,{"date":1562,"open":1348,"high":1478,"low":411,"close":1563,"change":470,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-17",10.25,3.22,827200,{"date":1567,"open":774,"high":1472,"low":899,"close":899,"change":163,"percent_change":1568,"volume":1569,"transactions":9,"vwap":899},"2025-11-14",-2.46,504500,{"date":1571,"open":1035,"high":1035,"low":780,"close":902,"change":1532,"percent_change":1572,"volume":1573,"transactions":9,"vwap":902},"2025-11-13",-6.18,679600,{"date":1575,"open":1128,"high":1081,"low":1576,"close":1577,"change":1043,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-12",10.22,10.85,3.53,686400,{"date":1581,"open":1582,"high":1049,"low":1583,"close":1067,"change":648,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1067},"2025-11-11",10.39,10.135,-0.47,603600,{"date":1587,"open":1081,"high":1588,"low":1589,"close":1355,"change":261,"percent_change":363,"volume":1590,"transactions":9,"vwap":1355},"2025-11-10",11.09,10.465,694700,{"date":1592,"open":1104,"high":1593,"low":1149,"close":1594,"change":289,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-07",10.96,10.56,4.76,928400,{"date":1598,"open":1354,"high":1599,"low":1600,"close":1139,"change":715,"percent_change":1195,"volume":1601,"transactions":9,"vwap":1139},"2025-11-06",10.495,10.015,557200,{"date":1603,"open":1604,"high":1605,"low":767,"close":1218,"change":689,"percent_change":562,"volume":1606,"transactions":9,"vwap":1218},"2025-11-05",10.17,10.45,535300,{"date":1608,"open":985,"high":1594,"low":1458,"close":914,"change":363,"percent_change":1609,"volume":1610,"transactions":9,"vwap":914},"2025-11-04",-2.66,600300,{"date":1612,"open":1613,"high":1507,"low":1614,"close":1615,"change":46,"percent_change":1616,"volume":812,"transactions":9,"vwap":1615},"2025-11-03",10.755,10.405,10.54,-1.95,{"date":1618,"open":1615,"high":1619,"low":985,"close":1049,"change":1620,"percent_change":657,"volume":1621,"transactions":9,"vwap":1049},"2025-10-31",10.785,0.27,479600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1067,"change":460,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1067},"2025-10-30",10.63,10.815,10.345,-1.6,381500,{"date":1630,"open":1055,"high":1631,"low":1098,"close":1047,"change":761,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1047},"2025-10-29",10.795,1.04,596000,{"date":1635,"open":1636,"high":1637,"low":985,"close":1615,"change":740,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1615},"2025-10-28",11.14,11.69,1.64,969200,{"date":1641,"open":909,"high":985,"low":907,"close":1109,"change":1264,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1109},"2025-10-27",5.6,405300,{"date":1645,"open":901,"high":730,"low":1646,"close":393,"change":72,"percent_change":1037,"volume":1647,"transactions":9,"vwap":393},"2025-10-24",9.71,362600,{"date":1649,"open":956,"high":781,"low":1149,"close":411,"change":794,"percent_change":1650,"volume":1651,"transactions":9,"vwap":411},"2025-10-23",-1.32,349000,{"date":1653,"open":1576,"high":1362,"low":1149,"close":956,"change":1654,"percent_change":1454,"volume":1655,"transactions":9,"vwap":956},"2025-10-22",-0.335,429400,{"date":1657,"open":1109,"high":1060,"low":902,"close":1519,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1519},"2025-10-21",-0.155,-1.49,289900,{"date":1662,"open":908,"high":1005,"low":1663,"close":1109,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1109},"2025-10-20",9.955,0.45,4.54,558900,{"date":1668,"open":1356,"high":1485,"low":424,"close":1344,"change":460,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1344},"2025-10-17",-1.68,777000,{"date":1672,"open":1673,"high":1081,"low":891,"close":787,"change":649,"percent_change":1674,"volume":936,"transactions":9,"vwap":787},"2025-10-16",10.76,-5.35,{"date":1676,"open":780,"high":1061,"low":780,"close":1677,"change":1678,"percent_change":1237,"volume":1679,"transactions":9,"vwap":1677},"2025-10-15",10.66,0.54,801900,{"date":1681,"open":1478,"high":1478,"low":1682,"close":780,"change":862,"percent_change":1683,"volume":1684,"transactions":9,"vwap":780},"2025-10-14",10.032,-2.22,392100,{"date":1686,"open":891,"high":1362,"low":767,"close":1362,"change":1099,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1362},"2025-10-13",2.99,703200,{"date":1690,"open":1098,"high":1605,"low":909,"close":908,"change":163,"percent_change":708,"volume":1691,"transactions":9,"vwap":908},"2025-10-10",734100,{"date":1693,"open":1531,"high":1047,"low":1477,"close":1354,"change":648,"percent_change":107,"volume":1694,"transactions":9,"vwap":1354},"2025-10-09",801300,{"date":1696,"open":1218,"high":1615,"low":1697,"close":1362,"change":581,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1362},"2025-10-08",10.13,1.77,650900,{"date":1701,"open":780,"high":1702,"low":1344,"close":1604,"change":1145,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1604},"2025-10-07",10.372,3.14,1033900,{"date":1706,"open":767,"high":1707,"low":400,"close":737,"change":480,"percent_change":1350,"volume":1708,"transactions":9,"vwap":737},"2025-10-06",10.085,343400,{"date":1710,"open":730,"high":1458,"low":769,"close":1344,"change":299,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1344},"2025-10-03",-0.7,852900,{"date":1714,"open":907,"high":1576,"low":1715,"close":1356,"change":72,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1356},"2025-10-02",9.852,0.71,767600,{"date":1719,"open":775,"high":1720,"low":401,"close":1344,"change":218,"percent_change":1638,"volume":1721,"transactions":9,"vwap":1344},"2025-10-01",10.46,965900,{"date":1723,"open":950,"high":739,"low":390,"close":951,"change":599,"percent_change":599,"volume":1724,"transactions":9,"vwap":951},"2025-09-30",989100,{"date":1726,"open":965,"high":393,"low":878,"close":951,"change":846,"percent_change":1727,"volume":1728,"transactions":9,"vwap":951},"2025-09-29",3.72,946500,{"date":1730,"open":510,"high":476,"low":1731,"close":929,"change":1062,"percent_change":1732,"volume":1733,"transactions":9,"vwap":929},"2025-09-26",9.024,0.53,715000,{"date":1735,"open":1194,"high":738,"low":535,"close":924,"change":553,"percent_change":251,"volume":1736,"transactions":9,"vwap":924},"2025-09-25",1566800,{"date":1738,"open":269,"high":509,"low":1739,"close":786,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":786},"2025-09-24",8.3,1.01,12.15,1116700,{"date":1744,"open":187,"high":207,"low":1745,"close":1746,"change":434,"percent_change":443,"volume":1747,"transactions":9,"vwap":1746},"2025-09-23",8.14,8.31,404700,{"date":1749,"open":619,"high":671,"low":20,"close":260,"change":318,"percent_change":1750,"volume":1751,"transactions":9,"vwap":260},"2025-09-22",2.73,511900,{"date":1753,"open":326,"high":317,"low":1754,"close":1755,"change":1075,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-19",8.065,8.07,-1.34,910700,{"date":1759,"open":1760,"high":207,"low":1761,"close":1760,"change":308,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-09-18",8.18,8.05,1.49,459000,{"date":1765,"open":1766,"high":1767,"low":580,"close":1768,"change":834,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-17",8.19,8.385,8.06,-1.23,507300,{"date":1772,"open":619,"high":208,"low":619,"close":826,"change":599,"percent_change":599,"volume":1773,"transactions":9,"vwap":826},"2025-09-16",362500,{"date":1775,"open":1760,"high":207,"low":1776,"close":826,"change":648,"percent_change":1777,"volume":1778,"transactions":9,"vwap":826},"2025-09-15",8.1,-0.61,713700,{"date":1780,"open":671,"high":596,"low":326,"close":1781,"change":39,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-12",8.21,-2.61,551100,{"date":1785,"open":327,"high":325,"low":1766,"close":671,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":671},"2025-09-11",0.125,1.51,711800,{"date":1790,"open":1791,"high":703,"low":326,"close":1792,"change":1793,"percent_change":1014,"volume":1794,"transactions":9,"vwap":1792},"2025-09-10",8.34,8.305,-0.035,518500,{"date":1796,"open":325,"high":325,"low":1776,"close":1791,"change":628,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1791},"2025-09-09",-1.77,916200,{"date":1800,"open":713,"high":206,"low":1739,"close":596,"change":480,"percent_change":1711,"volume":1801,"transactions":9,"vwap":596},"2025-09-08",622000,{"date":1803,"open":327,"high":1804,"low":1781,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-05",8.585,8.55,0.34,4.14,1128200,{"date":1810,"open":635,"high":297,"low":1811,"close":1781,"change":209,"percent_change":716,"volume":1812,"transactions":9,"vwap":1781},"2025-09-04",8.105,961600,{"date":1814,"open":327,"high":703,"low":826,"close":315,"change":308,"percent_change":1277,"volume":1815,"transactions":9,"vwap":315},"2025-09-03",1210400,{"date":1817,"open":611,"high":1818,"low":1768,"close":198,"change":72,"percent_change":1819,"volume":1820,"transactions":9,"vwap":198},"2025-09-02",8.425,0.85,1048900,{"date":1822,"open":198,"high":1791,"low":1823,"close":326,"change":1199,"percent_change":1824,"volume":1825,"transactions":9,"vwap":326},"2025-08-29",8.08,-0.49,903100,{"date":1827,"open":1828,"high":217,"low":1761,"close":327,"change":117,"percent_change":1829,"volume":1830,"transactions":9,"vwap":327},"2025-08-28",8.22,-3.74,1711300,{"date":1832,"open":208,"high":268,"low":207,"close":316,"change":435,"percent_change":1833,"volume":1834,"transactions":9,"vwap":316},"2025-08-27",2.51,1021100,{"date":1836,"open":207,"high":316,"low":1739,"close":207,"change":261,"percent_change":262,"volume":1837,"transactions":9,"vwap":207},"2025-08-26",1653400,{"date":1839,"open":569,"high":1840,"low":207,"close":228,"change":1463,"percent_change":1841,"volume":1842,"transactions":9,"vwap":228},"2025-08-25",8.789,-4.45,613200,{"date":1844,"open":18,"high":277,"low":258,"close":712,"change":435,"percent_change":1386,"volume":1845,"transactions":9,"vwap":712},"2025-08-22",1244700,{"date":1847,"open":306,"high":1848,"low":269,"close":316,"change":553,"percent_change":73,"volume":1849,"transactions":9,"vwap":316},"2025-08-21",8.57,858000,{"date":1851,"open":325,"high":1852,"low":187,"close":258,"change":599,"percent_change":599,"volume":1853,"transactions":9,"vwap":258},"2025-08-20",8.595,639200,{"date":1855,"open":298,"high":288,"low":207,"close":258,"change":841,"percent_change":122,"volume":1856,"transactions":9,"vwap":258},"2025-08-19",829900,{"date":1858,"open":208,"high":236,"low":333,"close":571,"change":934,"percent_change":1859,"volume":1860,"transactions":9,"vwap":571},"2025-08-18",3.39,1164500,{"date":1862,"open":1863,"high":195,"low":618,"close":247,"change":697,"percent_change":1864,"volume":1865,"transactions":9,"vwap":247},"2025-08-15",8.11,2.36,1130300,{"date":1867,"open":20,"high":1868,"low":1869,"close":1768,"change":689,"percent_change":308,"volume":1870,"transactions":9,"vwap":1768},"2025-08-14",8.116,7.78,590300,{"date":1872,"open":1873,"high":611,"low":1874,"close":1761,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1761},"2025-08-13",7.6,7.58,0.51,6.76,1598200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":794,"percent_change":1140,"volume":1884,"transactions":9,"vwap":1883},"2025-08-12",7.77,7.96,7.5,7.54,906600,{"date":1886,"open":1887,"high":827,"low":1888,"close":1889,"change":146,"percent_change":501,"volume":1890,"transactions":9,"vwap":1889},"2025-08-11",7.7,7.385,7.67,1147200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":261,"percent_change":1463,"volume":1897,"transactions":9,"vwap":1896},"2025-08-08",7.74,7.94,7.635,7.69,921200,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-07",7.98,7.52,7.72,-0.2,-2.53,1092100,{"date":1907,"open":1901,"high":1908,"low":1909,"close":1509,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1509},"2025-08-06",8.01,7.28,0.89,12.66,3107300,{"date":1914,"open":1915,"high":1883,"low":1916,"close":1915,"change":589,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-08-05",7.03,6.73,1.3,1565300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1226,"percent_change":219,"volume":1925,"transactions":9,"vwap":1924},"2025-08-04",6.85,6.99,6.7,6.94,957900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":480,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-01",6.8,6.87,6.61,6.81,-0.87,859900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1929,"change":841,"percent_change":628,"volume":1939,"transactions":9,"vwap":1929},"2025-07-31",6.91,7.225,6.83,994900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":648,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-07-30",7,7.33,6.74,6.88,-0.72,1240800,{"date":1949,"open":1950,"high":1951,"low":1928,"close":1952,"change":240,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-29",6.89,7.1,6.93,0.87,724900,{"date":1956,"open":1309,"high":1950,"low":1957,"close":1929,"change":697,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1929},"2025-07-28",6.626,2.84,804700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":146,"percent_change":102,"volume":1966,"transactions":9,"vwap":1965},"2025-07-25",6.75,6.86,6.58,6.68,772100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1923,"change":480,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1923},"2025-07-24",6.72,6.758,6.54,-0.89,735600,{"date":1975,"open":1971,"high":1924,"low":1976,"close":1876,"change":529,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1876},"2025-07-23",6.51,3.52,899100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":443,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-07-22",6.31,6.59,6.29,6.53,3.82,722300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1983,"change":469,"percent_change":289,"volume":1992,"transactions":9,"vwap":1983},"2025-07-21",6.27,6.52,6.24,686700,{"date":1994,"open":1971,"high":1995,"low":1996,"close":1997,"change":46,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-18",6.621,6.245,6.26,-3.25,788800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1006,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-07-17",6.36,6.6,6.32,6.47,2.37,743500,{"date":2009,"open":1989,"high":2010,"low":2011,"close":2004,"change":562,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2004},"2025-07-16",6.44,6.185,1.61,675200,{"date":2015,"open":2010,"high":2016,"low":2017,"close":2018,"change":46,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-15",6.46,6.16,6.22,-3.27,730500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":469,"percent_change":73,"volume":2027,"transactions":9,"vwap":2026},"2025-07-14",6.38,6.5,6.33,6.43,792500,{"date":2029,"open":2005,"high":1990,"low":1981,"close":2030,"change":460,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-07-11",6.4,-2.59,569100,{"date":2034,"open":2035,"high":1965,"low":2036,"close":2037,"change":841,"percent_change":628,"volume":2038,"transactions":9,"vwap":2037},"2025-07-10",6.55,6.432,6.57,804400,{"date":2040,"open":2037,"high":2041,"low":2035,"close":1964,"change":240,"percent_change":681,"volume":2042,"transactions":9,"vwap":1964},"2025-07-09",6.77,698900,{"date":2044,"open":1983,"high":2045,"low":1983,"close":1990,"change":529,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1990},"2025-07-08",6.665,3.66,1021800,{"date":2049,"open":2030,"high":2005,"low":2050,"close":1983,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1983},"2025-07-07",6.225,-0.145,-2.25,897500,{"date":2055,"open":2004,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-03",6.456,6.21,6.435,0.115,1.82,636800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2004,"change":240,"percent_change":1536,"volume":2067,"transactions":9,"vwap":2004},"2025-07-02",6.25,6.585,6.13,1114600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1997,"change":697,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1997},"2025-07-01",6.06,6.49,5.96,3.13,1508100,{"date":2076,"open":2077,"high":1991,"low":2070,"close":2078,"change":841,"percent_change":452,"volume":2079,"transactions":9,"vwap":2078},"2025-06-30",6.09,6.07,1139500,{"date":2081,"open":2064,"high":2082,"low":2083,"close":2084,"change":834,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-27",6.41,6.01,6.08,-1.62,2693000,{"date":2088,"open":2083,"high":2089,"low":2090,"close":2091,"change":697,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-26",6.325,5.83,6.18,3.17,2128900,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":1111,"percent_change":1650,"volume":2099,"transactions":9,"vwap":2098},"2025-06-25",6.14,5.84,5.99,1200800,{"date":2101,"open":2096,"high":2102,"low":2103,"close":2078,"change":689,"percent_change":740,"volume":2104,"transactions":9,"vwap":2078},"2025-06-24",6.28,5.86,1636000,{"date":2106,"open":2107,"high":2002,"low":2107,"close":2070,"change":1806,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2070},"2025-06-23",5.7,5.94,2452200,{"date":2111,"open":2112,"high":2113,"low":290,"close":2114,"change":261,"percent_change":940,"volume":2115,"transactions":9,"vwap":2114},"2025-06-20",5.92,6.05,5.72,3572300,{"date":2117,"open":2107,"high":2118,"low":2119,"close":2120,"change":1062,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-18",6.03,5.67,5.75,0.88,5022800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2107,"change":553,"percent_change":1716,"volume":2128,"transactions":9,"vwap":2107},"2025-06-17",5.61,6,5.51,3137100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":511,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-16",5.47,5.77,5.29,5.66,11.42,2180400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1150,"change":689,"percent_change":821,"volume":2142,"transactions":9,"vwap":1150},"2025-06-13",4.99,5.15,4.95,806400,{"date":2144,"open":2145,"high":817,"low":2146,"close":2147,"change":261,"percent_change":894,"volume":2148,"transactions":9,"vwap":2147},"2025-06-12",5.05,5.01,5.07,652000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1444,"change":452,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1444},"2025-06-11",5.28,5.39,5.09,-3.04,843300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":689,"percent_change":697,"volume":1590,"transactions":9,"vwap":2161},"2025-06-10",5.27,5.45,5.22,5.26,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":452,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-09",5.49,5.53,5.045,5.25,-2.96,2323100,{"date":2171,"open":2172,"high":2173,"low":2145,"close":2174,"change":846,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-06-06",5.11,5.44,5.41,6.92,1250600,{"date":2178,"open":2179,"high":2180,"low":1595,"close":2181,"change":581,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-05",4.87,5.2,5.06,3.69,1496100,{"date":2185,"open":2186,"high":2187,"low":1473,"close":2187,"change":1062,"percent_change":1632,"volume":2188,"transactions":9,"vwap":2187},"2025-06-04",4.83,4.88,1143000,{"date":2190,"open":1473,"high":2191,"low":2192,"close":2186,"change":740,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2186},"2025-06-03",4.85,4.53,3.65,1307500,{"date":2196,"open":2197,"high":2198,"low":2192,"close":1473,"change":72,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1473},"2025-06-02",4.56,4.81,1.53,1775800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1075,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-05-30",4.6,4.7,4.422,4.59,-2.34,1966100,{"date":2210,"open":2204,"high":2211,"low":2212,"close":2204,"change":562,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2204},"2025-05-29",4.935,4.63,2.17,5379400,{"date":2216,"open":2217,"high":2191,"low":178,"close":2203,"change":434,"percent_change":816,"volume":2218,"transactions":9,"vwap":2203},"2025-05-28",4.48,6238300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-05-27",4.79,5.35,4.445,4.58,-2,-30.4,9655100,{"date":2229,"open":2230,"high":2231,"low":2002,"close":1964,"change":469,"percent_change":21,"volume":2232,"transactions":9,"vwap":1964},"2025-05-23",6.45,6.615,1767300,{"date":2234,"open":1962,"high":1945,"low":1990,"close":2035,"change":880,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2035},"2025-05-22",-3.96,965100,{"date":2238,"open":2239,"high":2240,"low":2231,"close":1365,"change":1584,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1365},"2025-05-21",7.16,7.24,-6.45,1137400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1075,"percent_change":1659,"volume":2249,"transactions":9,"vwap":2248},"2025-05-20",7.45,7.585,7.23,7.29,1249800,{"date":2251,"open":2252,"high":2253,"low":1942,"close":2254,"change":318,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-05-19",7.11,7.41,7.4,3.06,781400,{"date":2258,"open":1309,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2175,"volume":2263,"transactions":9,"vwap":2261},"2025-05-16",7.325,6.65,7.18,0.465,1170700,{"date":2265,"open":2266,"high":2175,"low":2267,"close":2268,"change":460,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-15",6.9,6.465,6.715,-2.47,1115900,{"date":2272,"open":2273,"high":1887,"low":1365,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-05-14",7.57,6.885,-0.705,-9.29,1882800,{"date":2279,"open":2280,"high":2281,"low":2253,"close":2282,"change":146,"percent_change":501,"volume":2283,"transactions":9,"vwap":2282},"2025-05-13",7.61,7.76,7.59,2205900,{"date":2285,"open":2273,"high":1761,"low":2286,"close":2280,"change":581,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2280},"2025-05-12",7.165,2.42,1425100,{"date":2290,"open":2291,"high":1823,"low":2175,"close":2292,"change":873,"percent_change":491,"volume":2293,"transactions":9,"vwap":2292},"2025-05-09",7.02,7.43,1656900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1951,"change":715,"percent_change":1782,"volume":2299,"transactions":9,"vwap":1951},"2025-05-08",7.3,7.44,7.01,1713600,{"date":2301,"open":1882,"high":1901,"low":2302,"close":2248,"change":480,"percent_change":300,"volume":2303,"transactions":9,"vwap":2248},"2025-05-07",7.17,2003000,{"date":2305,"open":20,"high":237,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-06",7.35,-0.73,-9.03,4164900,{"date":2311,"open":325,"high":656,"low":618,"close":1823,"change":1014,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1823},"2025-05-05",-4.94,3032000,{"date":2315,"open":656,"high":390,"low":247,"close":325,"change":39,"percent_change":374,"volume":2316,"transactions":9,"vwap":325},"2025-05-02",5557000,{"date":2318,"open":878,"high":793,"low":217,"close":250,"change":107,"percent_change":2319,"volume":2320,"transactions":9,"vwap":250},"2025-05-01",-5.22,1937200,{"date":2322,"open":489,"high":2323,"low":570,"close":1194,"change":1824,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1194},"2025-04-30",9.575,-5.06,989400,{"date":2327,"open":410,"high":1339,"low":2328,"close":760,"change":553,"percent_change":2329,"volume":2330,"transactions":9,"vwap":760},"2025-04-29",9.44,0.41,446000,{"date":2332,"open":766,"high":1222,"low":544,"close":751,"change":648,"percent_change":940,"volume":2333,"transactions":9,"vwap":751},"2025-04-28",573600,{"date":182,"open":769,"high":752,"low":479,"close":1213,"change":308,"percent_change":1319,"volume":2335,"transactions":9,"vwap":1213},491700]