[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MATV":3,"homepage-market-summary":35,"stock-historical-MATV":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MATV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mativ Holdings, Inc.","NYSE",null,"PAPER MILLS","Mativ Holdings Inc is a leader in specialty materials, solving its customers' complex challenges by engineering bold, inventive solutions that connect, protect, and purify the world. The company operates in two segments, namely Filtration & advanced Materials, focused on filtration media and components, developed films, coating and converting solutions, and extruded mesh products, and (2) Sustainable & Adhesive Solutions (SAS), focused on tapes, labels, liners, specialty paper, packaging, and healthcare solutions.","5,000","Alpharetta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.276,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},12.21,12.25,12.36,12.2,12.11,0.1,0.83,385210.368338,7241,12.2522,15.48,7.07,432175.215979,61.1,7775,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},4.87,481922,175901579.210729,133.46,"2025-04-24",[189,190,200,211,222,232,242,252,263,273,283,293,300,310,317,327,337,346,355,365,375,385,394,403,411,421,430,438,446,455,462,471,479,486,493,501,508,516,525,534,543,553,562,573,584,595,604,615,624,635,645,655,665,676,686,695,704,711,717,726,733,741,746,753,761,768,775,782,789,793,800,808,816,820,825,832,836,840,845,851,856,862,866,870,876,881,887,892,898,904,912,919,925,932,939,944,949,954,960,968,972,979,985,992,1001,1007,1014,1019,1024,1029,1036,1043,1050,1058,1063,1068,1074,1081,1087,1092,1098,1106,1110,1115,1120,1124,1128,1133,1140,1146,1151,1155,1160,1165,1168,1174,1180,1186,1190,1195,1199,1203,1208,1214,1219,1223,1228,1233,1241,1248,1254,1263,1271,1279,1285,1292,1298,1306,1315,1323,1330,1338,1347,1352,1360,1367,1373,1379,1386,1393,1399,1404,1409,1413,1418,1423,1428,1435,1441,1446,1451,1459,1466,1473,1479,1485,1489,1494,1498,1502,1506,1511,1515,1519,1525,1530,1536,1542,1546,1551,1557,1562,1567,1571,1576,1582,1585,1588,1592,1595,1598,1601,1605,1609,1614,1618,1622,1626,1632,1639,1642,1647,1653,1658,1663,1668,1673,1677,1683,1688,1695,1703,1707,1714,1720,1725,1731,1738,1742,1747,1752,1758,1764,1769,1774,1781,1788,1795,1802,1807,1813,1819,1823,1828,1834,1837,1843,1848,1854,1860,1865,1869,1873,1878,1883,1887,1890,1895,1898,1902,1904,1908,1911,1915,1919,1923,1927,1932,1935,1939,1942,1945,1949,1952,1957,1961,1964,1969,1974,1979,1984,1989,1993,1998,2006,2012,2019,2027,2035,2042,2048,2053,2057,2062,2066,2072,2075,2082,2085,2089,2094,2098,2101,2106,2112,2116,2122,2126,2130,2135,2142,2149,2156,2161,2168,2174,2179,2182,2189,2193,2199,2205,2211,2215,2221,2226,2230,2234,2241,2246,2252,2258,2266,2272,2279,2285,2291,2296,2300,2308,2312,2317,2322,2327,2333,2338,2344,2351,2358,2365,2369,2376,2383,2387,2394],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",11.78,12.14,11.47,0.21,1.76,406793.161543,8016,11.9998,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",11.82,12.22,11.8,11.9,0.25,2.15,379074.462548,7611,11.9878,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",11.6,11.72,11.13,11.65,0.06,0.52,462836.377066,9206,11.5212,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",11.83,11.51,11.59,-0.14,-1.19,460736.265877,6278,11.6236,{"date":233,"open":224,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",11.93,11.66,11.73,-0.11,-0.93,353722.491721,5673,11.7602,{"date":243,"open":244,"high":234,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",11.77,11.58,11.84,-0.08,-0.67,346430.433159,5893,11.834,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",12.17,12.255,11.87,11.92,-0.25,-2.05,370849.984689,6083,11.963,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",12.23,12.3,11.995,-0.12,-0.98,439234.457063,5404,12.1523,{"date":274,"open":275,"high":276,"low":255,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",12.43,12.48,12.29,-0.27,-2.15,372609.38679,6546,12.3389,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",12.32,12.745,12.56,0.36,2.95,585091.234559,7558,12.5455,{"date":294,"open":24,"high":285,"low":295,"close":23,"change":195,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",11.96,1.75,633439.670304,7905,12.1764,{"date":301,"open":302,"high":303,"low":304,"close":302,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",11.99,12.1,11.74,-0.15,-1.24,999015.309211,8528,11.9622,{"date":311,"open":23,"high":312,"low":313,"close":193,"change":25,"percent_change":26,"volume":314,"transactions":315,"vwap":316},"2026-09-17",12.315,11.9701,332639.357065,6038,12.1634,{"date":318,"open":319,"high":303,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",11.98,11.745,12.04,0.15,1.26,591065.557924,9231,11.9661,{"date":328,"open":214,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",12.08,11.7062,11.89,0.08,0.68,626861.796905,9390,11.8985,{"date":338,"open":205,"high":339,"low":214,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",12.13,11.81,-0.13,-1.09,426747.160998,7511,11.9089,{"date":347,"open":348,"high":348,"low":257,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",12.54,11.94,-0.39,-3.16,428375.487924,7178,12.1023,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":237,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",12.31,12.35,12.01,12.33,-0.88,379713.930931,7989,12.2082,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":268,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",12.61,12.68,12.405,12.44,-0.96,452254.573445,8763,12.4863,{"date":376,"open":377,"high":378,"low":379,"close":287,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",12.6,12.69,12.39,-0.1,-0.79,574451.357874,8042,12.5361,{"date":386,"open":348,"high":387,"low":388,"close":389,"change":87,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",12.715,12.37,12.66,1.12,409252.081566,7783,12.5914,{"date":395,"open":276,"high":396,"low":397,"close":398,"change":157,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",12.63,12.12,12.52,0.32,382983.070443,7725,12.4144,{"date":404,"open":303,"high":405,"low":303,"close":276,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",12.64,0.43,3.57,520269.445821,8439,12.5056,{"date":412,"open":413,"high":414,"low":340,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",11.85,12.095,12.05,0.16,1.35,388233.928766,6671,12.0144,{"date":422,"open":24,"high":423,"low":424,"close":331,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",12.19,11.725,-0.24,-1.98,783619.016817,8541,11.8843,{"date":431,"open":339,"high":285,"low":432,"close":339,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",12,-0.05,-0.41,417164.36938,6168,12.1193,{"date":439,"open":266,"high":266,"low":440,"close":441,"change":305,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",12.02,12.18,-1.22,573261.914658,7101,12.1753,{"date":447,"open":360,"high":448,"low":449,"close":360,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",12.77,12.06,-0.02,-0.16,1313883.769082,11977,12.3844,{"date":456,"open":440,"high":457,"low":295,"close":358,"change":25,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",12.5892,0.82,550032.220484,7257,12.2989,{"date":463,"open":464,"high":465,"low":321,"close":21,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",12.41,12.74,-0.22,-1.76,473364.823574,8366,12.3172,{"date":472,"open":473,"high":287,"low":473,"close":474,"change":132,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",12.09,12.47,3.92,397662.797878,7220,12.4394,{"date":480,"open":257,"high":481,"low":244,"close":432,"change":305,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",12.07,-1.23,442097.624596,6021,11.957,{"date":487,"open":23,"high":276,"low":473,"close":488,"change":332,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",12.15,0.66,288185.403024,5378,12.2273,{"date":494,"open":495,"high":495,"low":496,"close":481,"change":451,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",12.24,11.91,-1.31,373251.307334,5394,12.0099,{"date":502,"open":397,"high":503,"low":304,"close":265,"change":504,"percent_change":416,"volume":505,"transactions":506,"vwap":507},"2026-08-17",12.325,0.02,530207.234839,6968,12.045,{"date":509,"open":488,"high":266,"low":510,"close":20,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",11.861,0.12,0.99,573534.12913,8944,12.126,{"date":517,"open":518,"high":519,"low":520,"close":473,"change":434,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",12.53,12.575,11.79,-3.28,666288.889448,9868,12.0699,{"date":526,"open":378,"high":527,"low":388,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",12.89,12.5,-0.3,-2.34,583859.267379,10459,12.5672,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",12.75,13.36,12.8,0,881897.967195,12985,12.9265,{"date":544,"open":545,"high":546,"low":547,"close":538,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",12.9,13.55,12.4,-0.09,-0.7,1050825.381025,14793,12.8391,{"date":554,"open":555,"high":527,"low":556,"close":527,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",11.39,11.26,1.21,10.36,1408995.921864,21753,12.4967,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",10.735,11.845,10.1,11.68,2.11,22.05,1257399.256619,18332,11.4485,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",9.24,9.63,9.0882,9.57,0.37,4.02,473472.824059,6505,9.4528,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",9.01,9.26,8.98,9.2,0.13,1.43,617904.290262,8940,9.1697,{"date":596,"open":597,"high":589,"low":598,"close":599,"change":86,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",8.91,8.86,9.07,3.89,469630.719403,7796,9.0211,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",8.48,8.85,8.365,8.73,0.17,1.99,462483.23092,7093,8.6775,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":341,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",8.64,8.3,8.56,-1.5,453613.455393,7283,8.4934,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",8.63,8.79,8.475,8.69,-0.06,-0.69,390459.207112,8188,8.6486,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",8.36,8.77,8.75,0.5,6.06,408587.671609,5739,8.6911,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":590,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",8.24,8.33,8.12,8.25,1.6,333300.62017,4196,8.2359,{"date":656,"open":657,"high":658,"low":659,"close":649,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",7.97,8.255,7.8203,0.27,3.44,321744.761722,4771,8.1199,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",8.02,8.1,7.82,7.85,-0.28,-3.44,504160.719337,7823,7.8846,{"date":677,"open":678,"high":618,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",8.07,7.9901,8.13,0.05,0.62,381551.524745,7115,8.1249,{"date":687,"open":657,"high":668,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",7.75,8.08,0.11,1.38,464180.841375,6097,8.0066,{"date":696,"open":697,"high":698,"low":699,"close":657,"change":433,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",8.01,8.05,7.86,-0.62,356366.697766,5805,7.9627,{"date":705,"open":706,"high":707,"low":657,"close":667,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":667},"2026-07-17",8.06,8.4,-0.19,-2.31,392900,{"date":712,"open":713,"high":650,"low":688,"close":714,"change":65,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-16",7.78,8.21,5.8,371700,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",7.77,7.92,7.7,7.76,0.03,0.39,308200,{"date":727,"open":728,"high":729,"low":721,"close":730,"change":433,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-14",7.84,7.99,7.73,-0.64,611800,{"date":734,"open":735,"high":736,"low":737,"close":713,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":713},"2026-07-13",7.79,8.14,7.65,-0.03,-0.38,603100,{"date":742,"open":722,"high":743,"low":737,"close":744,"change":690,"percent_change":591,"volume":745,"transactions":9,"vwap":744},"2026-07-10",7.83,7.81,401900,{"date":747,"open":748,"high":749,"low":750,"close":721,"change":660,"percent_change":751,"volume":752,"transactions":9,"vwap":721},"2026-07-09",7.47,7.72,7.32,3.63,452000,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",7.6,7.18,7.43,-0.33,-4.25,790600,{"date":762,"open":763,"high":764,"low":765,"close":722,"change":766,"percent_change":580,"volume":767,"transactions":9,"vwap":722},"2026-07-07",7.54,7.95,7.44,0.3,812000,{"date":769,"open":770,"high":771,"low":31,"close":772,"change":112,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",7.22,7.58,7.46,3.32,487000,{"date":776,"open":777,"high":778,"low":779,"close":770,"change":466,"percent_change":780,"volume":781,"transactions":9,"vwap":770},"2026-07-02",7.51,7.67,7.13,-2.96,408500,{"date":783,"open":784,"high":785,"low":786,"close":765,"change":341,"percent_change":787,"volume":788,"transactions":9,"vwap":765},"2026-07-01",7.57,7.71,7.42,-1.72,403000,{"date":790,"open":721,"high":785,"low":757,"close":784,"change":548,"percent_change":791,"volume":792,"transactions":9,"vwap":784},"2026-06-30",-1.17,383700,{"date":794,"open":698,"high":698,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",7.63,7.66,-0.53,-6.47,471900,{"date":801,"open":802,"high":803,"low":735,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",7.94,8.2,8.19,0.19,2.38,1542900,{"date":809,"open":667,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",8.26,7.89,8,-0.07,-0.87,485100,{"date":817,"open":743,"high":678,"low":730,"close":678,"change":206,"percent_change":818,"volume":819,"transactions":9,"vwap":678},"2026-06-24",3.2,502400,{"date":821,"open":735,"high":697,"low":822,"close":669,"change":630,"percent_change":823,"volume":824,"transactions":9,"vwap":669},"2026-06-23",7.69,-0.76,896400,{"date":826,"open":670,"high":827,"low":828,"close":829,"change":830,"percent_change":78,"volume":831,"transactions":9,"vwap":829},"2026-06-22",7.96,7.8,7.88,-0.04,374400,{"date":833,"open":743,"high":697,"low":713,"close":720,"change":511,"percent_change":834,"volume":835,"transactions":9,"vwap":720},"2026-06-18",1.54,1188500,{"date":837,"open":678,"high":650,"low":796,"close":828,"change":758,"percent_change":838,"volume":839,"transactions":9,"vwap":828},"2026-06-17",-4.06,400400,{"date":841,"open":680,"high":842,"low":764,"close":680,"change":843,"percent_change":511,"volume":844,"transactions":9,"vwap":680},"2026-06-16",8.22,0.01,320600,{"date":846,"open":847,"high":848,"low":698,"close":649,"change":849,"percent_change":268,"volume":850,"transactions":9,"vwap":649},"2026-06-15",8.29,8.38,-0.01,385600,{"date":852,"open":698,"high":842,"low":697,"close":680,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":680},"2026-06-12",0.2,2.52,391300,{"date":857,"open":811,"high":827,"low":858,"close":859,"change":681,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-11",7.68,7.93,0.63,704900,{"date":863,"open":778,"high":657,"low":778,"close":829,"change":805,"percent_change":864,"volume":865,"transactions":9,"vwap":829},"2026-06-10",2.47,602100,{"date":867,"open":868,"high":670,"low":772,"close":822,"change":590,"percent_change":869,"volume":839,"transactions":9,"vwap":822},"2026-06-09",7.64,1.72,{"date":871,"open":755,"high":749,"low":872,"close":873,"change":511,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-08",7.35,7.56,1.61,560700,{"date":877,"open":784,"high":796,"low":878,"close":765,"change":425,"percent_change":879,"volume":880,"transactions":9,"vwap":765},"2026-06-05",7.4,-3.12,346800,{"date":882,"open":730,"high":883,"low":884,"close":858,"change":25,"percent_change":885,"volume":886,"transactions":9,"vwap":858},"2026-06-04",7.87,7.52,1.32,437200,{"date":888,"open":706,"high":889,"low":873,"close":771,"change":700,"percent_change":890,"volume":891,"transactions":9,"vwap":771},"2026-06-03",8.15,-7.56,587100,{"date":893,"open":859,"high":618,"low":894,"close":803,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":803},"2026-06-02",7.91,0.29,3.67,327400,{"date":899,"open":900,"high":900,"low":699,"close":894,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":894},"2026-06-01",8.7,-0.97,-10.92,534100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":529,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-29",9.1,9.13,8.81,8.88,-3.27,335800,{"date":913,"open":588,"high":914,"low":915,"close":916,"change":25,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-28",9.28,8.92,9.18,1.1,518100,{"date":920,"open":586,"high":914,"low":598,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",9.08,0.18,2.02,533200,{"date":926,"open":927,"high":907,"low":928,"close":929,"change":416,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-26",8.8,8.72,8.9,1.83,367400,{"date":933,"open":934,"high":935,"low":619,"close":936,"change":610,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-22",8.58,8.78,8.74,1.98,288700,{"date":940,"open":941,"high":609,"low":714,"close":942,"change":843,"percent_change":511,"volume":943,"transactions":9,"vwap":942},"2026-05-21",8.41,8.57,334100,{"date":945,"open":946,"high":619,"low":697,"close":619,"change":142,"percent_change":947,"volume":948,"transactions":9,"vwap":619},"2026-05-20",8.04,5.68,351600,{"date":950,"open":889,"high":941,"low":699,"close":668,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":668},"2026-05-19",-0.21,-2.53,546700,{"date":955,"open":650,"high":956,"low":680,"close":957,"change":511,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-18",8.5,8.31,1.47,410300,{"date":961,"open":962,"high":963,"low":964,"close":804,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":804},"2026-05-15",8.52,8.67,8.17,-0.44,-5.1,366800,{"date":969,"open":638,"high":929,"low":942,"close":626,"change":548,"percent_change":970,"volume":971,"transactions":9,"vwap":626},"2026-05-14",-1.03,240400,{"date":973,"open":974,"high":975,"low":976,"close":928,"change":690,"percent_change":977,"volume":978,"transactions":9,"vwap":928},"2026-05-13",8.51,8.82,8.47,1.28,425800,{"date":980,"open":981,"high":936,"low":976,"close":982,"change":227,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-12",8.59,8.61,-1.6,465800,{"date":986,"open":987,"high":988,"low":989,"close":639,"change":990,"percent_change":966,"volume":991,"transactions":9,"vwap":639},"2026-05-11",9.14,9.39,8.66,-0.47,503000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-08",9.35,9.55,8.99,9.22,-0.18,-1.91,590400,{"date":1002,"open":1003,"high":578,"low":989,"close":1004,"change":690,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-07",9.33,9.4,1.18,803300,{"date":1008,"open":1009,"high":995,"low":1010,"close":1011,"change":322,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-06",9.17,9.15,9.29,1.64,352500,{"date":1015,"open":915,"high":914,"low":909,"close":987,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":987},"2026-05-05",0.33,3.75,238100,{"date":1020,"open":1011,"high":1011,"low":637,"close":908,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":908},"2026-05-04",-0.58,-6.18,626000,{"date":1025,"open":914,"high":1026,"low":1009,"close":988,"change":690,"percent_change":1027,"volume":1028,"transactions":9,"vwap":988},"2026-05-01",9.42,1.19,416800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":914,"change":451,"percent_change":1034,"volume":1035,"transactions":9,"vwap":914},"2026-04-30",9.31,9.37,9,-1.69,347100,{"date":1037,"open":1038,"high":1039,"low":1032,"close":1040,"change":529,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-29",9.64,9.74,9.44,-3.08,346700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1039,"change":511,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1039},"2026-04-28",9.66,9.76,9.52,1.25,190000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":227,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-27",9.72,9.97,9.6,9.62,-1.43,382600,{"date":1059,"open":578,"high":1060,"low":578,"close":1046,"change":511,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1046},"2026-04-24",9.84,1.24,238800,{"date":1064,"open":1038,"high":1046,"low":1065,"close":1038,"change":433,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1038},"2026-04-23",9.58,-0.52,253100,{"date":1069,"open":1070,"high":1071,"low":576,"close":1072,"change":450,"percent_change":951,"volume":1073,"transactions":9,"vwap":1072},"2026-04-22",9.79,9.99,9.69,271100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":738,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-21",9.71,9.86,9.59,-0.31,293100,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1039,"change":610,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1039},"2026-04-20",9.48,9.77,1.78,319800,{"date":1088,"open":1089,"high":1090,"low":1089,"close":578,"change":590,"percent_change":691,"volume":1091,"transactions":9,"vwap":578},"2026-04-17",9.53,9.93,342700,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1040,"change":195,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1040},"2026-04-16",9.21,9.45,2.28,338900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":738,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-15",9.25,9.34,9.11,9.23,-0.32,265700,{"date":1107,"open":1108,"high":988,"low":1009,"close":587,"change":738,"percent_change":1104,"volume":1109,"transactions":9,"vwap":587},"2026-04-14",9.27,413000,{"date":1111,"open":1112,"high":1031,"low":1112,"close":1011,"change":1113,"percent_change":1009,"volume":1114,"transactions":9,"vwap":1011},"2026-04-13",8.49,0.78,629700,{"date":1116,"open":1117,"high":627,"low":976,"close":974,"change":723,"percent_change":1118,"volume":1119,"transactions":9,"vwap":974},"2026-04-10",8.55,0.35,445400,{"date":1121,"open":957,"high":626,"low":957,"close":606,"change":1122,"percent_change":26,"volume":1123,"transactions":9,"vwap":606},"2026-04-09",0.07,513700,{"date":1125,"open":956,"high":629,"low":957,"close":941,"change":288,"percent_change":1126,"volume":1127,"transactions":9,"vwap":941},"2026-04-08",4.47,503500,{"date":1129,"open":1130,"high":606,"low":802,"close":698,"change":1104,"percent_change":1131,"volume":1132,"transactions":9,"vwap":698},"2026-04-07",8.34,-3.82,412100,{"date":1134,"open":648,"high":1135,"low":1136,"close":1137,"change":237,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-06",8.42,8.16,8.37,-1.3,408200,{"date":1141,"open":1142,"high":989,"low":1143,"close":606,"change":425,"percent_change":1144,"volume":1145,"transactions":9,"vwap":606},"2026-04-02",8.6,8.35,-2.75,521700,{"date":1147,"open":936,"high":1148,"low":963,"close":928,"change":504,"percent_change":1149,"volume":1150,"transactions":9,"vwap":928},"2026-04-01",8.87,0.23,916500,{"date":1152,"open":1153,"high":1148,"low":617,"close":900,"change":610,"percent_change":611,"volume":1154,"transactions":9,"vwap":900},"2026-03-31",8.65,491200,{"date":1156,"open":982,"high":1153,"low":1157,"close":1158,"change":504,"percent_change":112,"volume":1159,"transactions":9,"vwap":1158},"2026-03-30",8.46,8.53,404700,{"date":1161,"open":989,"high":639,"low":1157,"close":974,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":974},"2026-03-27",-0.23,-2.63,336000,{"date":1166,"open":1153,"high":597,"low":1153,"close":936,"change":450,"percent_change":1162,"volume":1167,"transactions":9,"vwap":936},"2026-03-26",410900,{"date":1169,"open":607,"high":1170,"low":1153,"close":1171,"change":87,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-25",8.95,8.76,1.62,460700,{"date":1175,"open":1158,"high":638,"low":1176,"close":1177,"change":738,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-24",8.44,8.62,-0.35,597100,{"date":1181,"open":1182,"high":1183,"low":848,"close":1153,"change":65,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1153},"2026-03-23",8.54,8.89,5.49,835600,{"date":1187,"open":707,"high":1158,"low":668,"close":803,"change":237,"percent_change":1188,"volume":1189,"transactions":9,"vwap":803},"2026-03-20",-1.32,962300,{"date":1191,"open":1192,"high":1182,"low":842,"close":957,"change":466,"percent_change":1193,"volume":1194,"transactions":9,"vwap":957},"2026-03-19",8.43,-2.58,597300,{"date":1196,"open":982,"high":1197,"low":941,"close":1158,"change":341,"percent_change":620,"volume":1198,"transactions":9,"vwap":1158},"2026-03-18",8.71,541600,{"date":1200,"open":908,"high":1201,"low":974,"close":989,"change":450,"percent_change":1162,"volume":1202,"transactions":9,"vwap":989},"2026-03-17",9.09,656700,{"date":1204,"open":588,"high":996,"low":963,"close":1205,"change":451,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-16",8.68,-1.81,468600,{"date":1209,"open":599,"high":575,"low":1171,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-13",8.84,-0.29,-3.18,447400,{"date":1215,"open":1216,"high":575,"low":1217,"close":907,"change":450,"percent_change":466,"volume":1218,"transactions":9,"vwap":907},"2026-03-12",8.96,8.93,428500,{"date":1220,"open":1170,"high":1103,"low":909,"close":1010,"change":590,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1010},"2026-03-11",1.44,591600,{"date":1224,"open":1103,"high":1011,"low":996,"close":1225,"change":425,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-10",9.02,-2.59,406500,{"date":1229,"open":1010,"high":1230,"low":1148,"close":587,"change":268,"percent_change":1231,"volume":1232,"transactions":9,"vwap":587},"2026-03-09",9.36,-1.28,429000,{"date":1234,"open":1235,"high":1236,"low":1031,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-06",9.67,9.7,9.38,-0.5,-5.06,302500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":305,"percent_change":620,"volume":1247,"transactions":9,"vwap":1246},"2026-03-05",9.95,10.18,9.83,9.88,277400,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":830,"percent_change":1253,"volume":1035,"transactions":9,"vwap":1252},"2026-03-04",10.27,9.92,10.03,-0.4,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-03",10.29,10.34,9.87,10.07,-0.61,-5.71,338200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":451,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-02",10.66,10.89,10.48,10.68,-1.48,368800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":466,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-27",10.78,10.97,10.56,10.84,-1.99,465100,{"date":1280,"open":1281,"high":1282,"low":1273,"close":1283,"change":157,"percent_change":288,"volume":1284,"transactions":9,"vwap":1283},"2026-02-26",11.03,11.24,11.06,586000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":805,"percent_change":296,"volume":1291,"transactions":9,"vwap":1290},"2026-02-25",10.91,11.05,10.69,11.02,381300,{"date":1293,"open":1294,"high":555,"low":1273,"close":1295,"change":305,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-24",11.01,10.83,-1.37,473300,{"date":1299,"open":1282,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-23",11.5,10.73,10.98,-0.43,-3.77,659100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-20",12.76,12.91,11.36,11.41,-1.88,-14.15,610900,{"date":1316,"open":1317,"high":1318,"low":368,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-19",14.42,14.65,13.29,-1.15,-7.96,514500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":922,"percent_change":323,"volume":1329,"transactions":9,"vwap":1328},"2026-02-18",14.29,14.6,14.11,14.44,305500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1066,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-17",14.68,14.82,13.78,14.26,-3.52,337000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-13",14.52,14.98,14.49,14.78,0.26,1.79,188600,{"date":1348,"open":1349,"high":30,"low":1350,"close":1340,"change":797,"percent_change":1336,"volume":1351,"transactions":9,"vwap":1340},"2026-02-12",15.11,14.47,454800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1016,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-11",14.79,15.2,14.67,15.05,2.24,279300,{"date":1361,"open":1362,"high":1363,"low":1342,"close":1364,"change":86,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-10",14.66,14.95,14.72,2.36,233700,{"date":1368,"open":1326,"high":1369,"low":1370,"close":1371,"change":117,"percent_change":791,"volume":1372,"transactions":9,"vwap":1371},"2026-02-09",14.85,14.35,14.38,237500,{"date":1374,"open":1375,"high":1363,"low":1375,"close":1376,"change":489,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-06",13.97,14.55,4.75,527900,{"date":1380,"open":1381,"high":1325,"low":1382,"close":1383,"change":25,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-05",13.62,13.53,13.89,0.73,435600,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-04",13.1,13.79,0.88,6.82,399700,{"date":1394,"open":389,"high":1395,"low":1396,"close":1309,"change":288,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1309},"2026-02-03",13,12.46,2.87,248500,{"date":1400,"open":415,"high":368,"low":295,"close":1401,"change":640,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-02",12.55,4.15,227600,{"date":1405,"open":488,"high":20,"low":1406,"close":415,"change":258,"percent_change":1407,"volume":1408,"transactions":9,"vwap":415},"2026-01-30",11.76,-2.03,286300,{"date":1410,"open":370,"high":370,"low":1411,"close":266,"change":539,"percent_change":539,"volume":1412,"transactions":9,"vwap":266},"2026-01-29",11.86,258500,{"date":1414,"open":1401,"high":1415,"low":24,"close":266,"change":951,"percent_change":1416,"volume":1417,"transactions":9,"vwap":266},"2026-01-28",12.58,-1.68,345900,{"date":1419,"open":405,"high":405,"low":360,"close":1420,"change":117,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-27",12.51,-1.34,163100,{"date":1424,"open":1425,"high":1425,"low":398,"close":368,"change":813,"percent_change":1426,"volume":1427,"transactions":9,"vwap":368},"2026-01-26",12.84,-0.55,154000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":536,"change":258,"percent_change":1433,"volume":1434,"transactions":9,"vwap":536},"2026-01-23",12.97,13.04,12.65,-1.92,199400,{"date":1436,"open":368,"high":1437,"low":368,"close":1395,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1395},"2026-01-22",13.35,0.42,3.34,256200,{"date":1442,"open":285,"high":377,"low":339,"close":1415,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1415},"2026-01-21",0.41,3.37,343200,{"date":1447,"open":379,"high":276,"low":319,"close":254,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":254},"2026-01-20",-0.45,-3.57,285400,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-16",12.95,12.59,12.62,-0.49,-3.74,281600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":380,"percent_change":823,"volume":1465,"transactions":9,"vwap":1464},"2026-01-15",13.2,13.43,13.07,13.11,299000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":433,"percent_change":739,"volume":1472,"transactions":9,"vwap":1471},"2026-01-14",13.33,13.5,13.08,13.21,240700,{"date":1474,"open":1475,"high":1476,"low":1470,"close":1477,"change":433,"percent_change":739,"volume":1478,"transactions":9,"vwap":1477},"2026-01-13",13.39,13.49,13.26,207300,{"date":1480,"open":1481,"high":1482,"low":1395,"close":1483,"change":1149,"percent_change":196,"volume":1484,"transactions":9,"vwap":1483},"2026-01-12",13.06,13.47,13.31,210900,{"date":1486,"open":536,"high":1464,"low":389,"close":1470,"change":1118,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1470},"2026-01-09",2.75,205400,{"date":1490,"open":20,"high":545,"low":441,"close":1491,"change":1443,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-08",12.73,3.33,289800,{"date":1495,"open":203,"high":285,"low":1496,"close":285,"change":25,"percent_change":458,"volume":1497,"transactions":9,"vwap":285},"2026-01-07",11.88,270400,{"date":1499,"open":1496,"high":203,"low":567,"close":203,"change":660,"percent_change":1500,"volume":1501,"transactions":9,"vwap":203},"2026-01-06",2.26,313100,{"date":1503,"open":304,"high":329,"low":304,"close":1504,"change":590,"percent_change":917,"volume":1505,"transactions":9,"vwap":1504},"2026-01-05",11.95,268600,{"date":1507,"open":266,"high":285,"low":1508,"close":202,"change":758,"percent_change":1509,"volume":1510,"transactions":9,"vwap":202},"2026-01-02",11.7,-2.72,427600,{"date":1512,"open":518,"high":1401,"low":473,"close":488,"change":739,"percent_change":1513,"volume":1514,"transactions":9,"vwap":488},"2025-12-31",-3.03,162500,{"date":1516,"open":495,"high":1401,"low":205,"close":518,"change":895,"percent_change":1517,"volume":1518,"transactions":9,"vwap":518},"2025-12-30",2.37,496300,{"date":1520,"open":360,"high":1521,"low":449,"close":495,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":495},"2025-12-29",12.38,-0.2,-1.61,199500,{"date":1526,"open":358,"high":1527,"low":423,"close":370,"change":332,"percent_change":1528,"volume":1529,"transactions":9,"vwap":370},"2025-12-26",12.45,0.65,205600,{"date":1531,"open":285,"high":1532,"low":1533,"close":22,"change":1534,"percent_change":1384,"volume":1535,"transactions":9,"vwap":22},"2025-12-24",12.42,12.26,0.09,75400,{"date":1537,"open":276,"high":1401,"low":23,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-23",12.27,-0.26,-2.08,281900,{"date":1543,"open":1396,"high":1544,"low":1527,"close":518,"change":157,"percent_change":399,"volume":1545,"transactions":9,"vwap":518},"2025-12-22",12.81,238000,{"date":1547,"open":1415,"high":448,"low":370,"close":1548,"change":466,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-19",12.49,-1.73,618800,{"date":1552,"open":518,"high":1553,"low":1533,"close":1554,"change":766,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-18",12.83,12.71,2.42,336800,{"date":1558,"open":1559,"high":465,"low":20,"close":464,"change":434,"percent_change":1560,"volume":1561,"transactions":9,"vwap":464},"2025-12-17",12.67,-3.2,331800,{"date":1563,"open":367,"high":545,"low":377,"close":1564,"change":1534,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-16",12.82,0.71,282200,{"date":1568,"open":465,"high":1569,"low":287,"close":1491,"change":690,"percent_change":137,"volume":1570,"transactions":9,"vwap":1491},"2025-12-15",13.22,325600,{"date":1572,"open":1463,"high":1464,"low":367,"close":1455,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1455},"2025-12-12",-0.34,-2.62,474400,{"date":1577,"open":1454,"high":1395,"low":1415,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-11",12.96,0.38,3.02,392700,{"date":1583,"open":193,"high":465,"low":303,"close":1415,"change":1443,"percent_change":1444,"volume":1584,"transactions":9,"vwap":1415},"2025-12-10",448100,{"date":1586,"open":295,"high":495,"low":234,"close":254,"change":1579,"percent_change":1587,"volume":1408,"transactions":9,"vwap":254},"2025-12-09",3.22,{"date":1589,"open":397,"high":397,"low":192,"close":520,"change":1211,"percent_change":1590,"volume":1591,"transactions":9,"vwap":520},"2025-12-08",-2.4,235300,{"date":1593,"open":488,"high":1533,"low":349,"close":329,"change":630,"percent_change":1456,"volume":1594,"transactions":9,"vwap":329},"2025-12-05",205700,{"date":1596,"open":254,"high":21,"low":432,"close":193,"change":830,"percent_change":758,"volume":1597,"transactions":9,"vwap":193},"2025-12-04",262400,{"date":1599,"open":1533,"high":1548,"low":359,"close":441,"change":830,"percent_change":758,"volume":1600,"transactions":9,"vwap":441},"2025-12-03",285000,{"date":1602,"open":1548,"high":1548,"low":488,"close":203,"change":247,"percent_change":1603,"volume":1604,"transactions":9,"vwap":203},"2025-12-02",-0.65,197200,{"date":1606,"open":370,"high":1455,"low":495,"close":266,"change":708,"percent_change":1607,"volume":1608,"transactions":9,"vwap":266},"2025-12-01",-1.52,292800,{"date":1610,"open":1611,"high":1611,"low":474,"close":1548,"change":951,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1548},"2025-11-28",12.79,-1.65,93500,{"date":1615,"open":396,"high":1578,"low":367,"close":1616,"change":332,"percent_change":860,"volume":1617,"transactions":9,"vwap":1616},"2025-11-26",12.7,256300,{"date":1619,"open":1532,"high":1620,"low":1532,"close":1455,"change":853,"percent_change":874,"volume":1621,"transactions":9,"vwap":1455},"2025-11-25",13.19,580400,{"date":1623,"open":1538,"high":518,"low":319,"close":1532,"change":610,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1532},"2025-11-24",1.39,234500,{"date":1627,"open":1628,"high":1532,"low":1629,"close":21,"change":860,"percent_change":1630,"volume":1631,"transactions":9,"vwap":21},"2025-11-21",11.64,11.61,5.42,294200,{"date":1633,"open":449,"high":266,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-20",11.52,11.62,-0.37,-3.09,413600,{"date":1640,"open":432,"high":473,"low":1406,"close":302,"change":681,"percent_change":1438,"volume":1641,"transactions":9,"vwap":302},"2025-11-19",313300,{"date":1643,"open":473,"high":21,"low":1644,"close":349,"change":998,"percent_change":1645,"volume":1646,"transactions":9,"vwap":349},"2025-11-18",11.67,-1.49,311100,{"date":1648,"open":378,"high":378,"low":1649,"close":397,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":397},"2025-11-17",12.03,-0.63,-4.94,303500,{"date":1654,"open":1655,"high":1430,"low":1432,"close":536,"change":965,"percent_change":1656,"volume":1657,"transactions":9,"vwap":536},"2025-11-14",12.94,-3.34,334300,{"date":1659,"open":1660,"high":1661,"low":1464,"close":1620,"change":450,"percent_change":305,"volume":1662,"transactions":9,"vwap":1620},"2025-11-13",13.14,13.57,457500,{"date":1664,"open":1464,"high":1665,"low":1666,"close":1471,"change":1122,"percent_change":107,"volume":1667,"transactions":9,"vwap":1471},"2025-11-12",13.41,13.02,348300,{"date":1669,"open":1401,"high":1319,"low":1401,"close":1660,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1660},"2025-11-11",0.64,5.12,490900,{"date":1674,"open":358,"high":348,"low":1649,"close":528,"change":17,"percent_change":1675,"volume":1676,"transactions":9,"vwap":528},"2025-11-10",3.31,522700,{"date":1678,"open":1616,"high":1616,"low":1679,"close":303,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":303},"2025-11-07",11.75,-0.74,-5.76,500200,{"date":1684,"open":1629,"high":1578,"low":1629,"close":1425,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1425},"2025-11-06",2.31,21.94,842400,{"date":1689,"open":1244,"high":1690,"low":1691,"close":1692,"change":206,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-05",10.58,10.16,10.53,2.43,424800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":117,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-04",10.3,10.46,10.21,10.28,-1.63,318700,{"date":1704,"open":1265,"high":1289,"low":1697,"close":1705,"change":1162,"percent_change":279,"volume":1706,"transactions":9,"vwap":1705},"2025-11-03",10.45,253400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1268,"change":723,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1268},"2025-10-31",10.55,10.81,10.5,0.28,298100,{"date":1715,"open":1716,"high":1295,"low":1690,"close":1717,"change":425,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-30",10.62,10.65,-2.2,236600,{"date":1721,"open":1722,"high":1282,"low":1265,"close":1266,"change":341,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1266},"2025-10-29",10.94,-1.18,263500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1290,"change":998,"percent_change":1523,"volume":1730,"transactions":9,"vwap":1290},"2025-10-28",11.21,11.23,10.96,191900,{"date":1732,"open":213,"high":216,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-27",11.17,11.2,-0.36,-3.11,195700,{"date":1739,"open":1644,"high":520,"low":225,"close":1740,"change":681,"percent_change":406,"volume":1741,"transactions":9,"vwap":1740},"2025-10-24",11.56,278400,{"date":1743,"open":1744,"high":1508,"low":1745,"close":225,"change":579,"percent_change":773,"volume":1746,"transactions":9,"vwap":225},"2025-10-23",11.33,11.11,377300,{"date":1748,"open":1273,"high":1733,"low":1273,"close":1749,"change":660,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-22",11.14,2.48,393200,{"date":1753,"open":1754,"high":1755,"low":1265,"close":1756,"change":1534,"percent_change":26,"volume":1757,"transactions":9,"vwap":1756},"2025-10-21",10.8,11,10.87,195200,{"date":1759,"open":1760,"high":1710,"low":1761,"close":1273,"change":1712,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1273},"2025-10-20",10.61,10.52,2.67,238600,{"date":1765,"open":1301,"high":1756,"low":1766,"close":1711,"change":1211,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1711},"2025-10-17",10.41,-2.69,313500,{"date":1770,"open":1733,"high":1733,"low":1275,"close":1771,"change":758,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-16",10.79,-2.97,372300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":738,"percent_change":278,"volume":1780,"transactions":9,"vwap":1779},"2025-10-15",11.22,11.29,10.99,11.12,431700,{"date":1782,"open":1783,"high":1784,"low":1251,"close":1785,"change":93,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-14",10.01,11.16,11.15,7.11,686200,{"date":1789,"open":1053,"high":1790,"low":1791,"close":1766,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1766},"2025-10-13",10.47,9.91,0.69,7.1,395000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1052,"change":177,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1052},"2025-10-10",10.42,10.51,9.68,-6.81,326100,{"date":1803,"open":1717,"high":1289,"low":1804,"close":1805,"change":258,"percent_change":530,"volume":1806,"transactions":9,"vwap":1805},"2025-10-09",10.4,10.43,323100,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1268,"change":630,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1268},"2025-10-08",10.85,10.54,-0.56,279400,{"date":1814,"open":1281,"high":1815,"low":1289,"close":1816,"change":1162,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-07",11.09,10.74,-2.1,314600,{"date":1820,"open":1815,"high":1282,"low":1821,"close":1274,"change":341,"percent_change":791,"volume":1822,"transactions":9,"vwap":1274},"2025-10-06",10.93,261000,{"date":1824,"open":1776,"high":1825,"low":1283,"close":1826,"change":681,"percent_change":65,"volume":1827,"transactions":9,"vwap":1826},"2025-10-03",11.42,11.1,280100,{"date":1829,"open":1830,"high":1831,"low":1755,"close":1288,"change":425,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1288},"2025-10-02",11.27,11.55,-2.13,392200,{"date":1835,"open":1830,"high":225,"low":1826,"close":1777,"change":450,"percent_change":998,"volume":1836,"transactions":9,"vwap":1777},"2025-10-01",816300,{"date":1838,"open":1839,"high":1840,"low":1294,"close":1841,"change":1122,"percent_change":682,"volume":1842,"transactions":9,"vwap":1841},"2025-09-30",11.19,11.37,11.31,357000,{"date":1844,"open":1845,"high":1300,"low":1846,"close":1282,"change":117,"percent_change":1645,"volume":1847,"transactions":9,"vwap":1282},"2025-09-29",11.35,11.07,606100,{"date":1849,"open":1850,"high":1851,"low":1826,"close":1311,"change":1149,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1311},"2025-09-26",11.3,11.46,2.06,417400,{"date":1855,"open":1851,"high":1856,"low":1857,"close":1858,"change":1211,"percent_change":952,"volume":1859,"transactions":9,"vwap":1858},"2025-09-25",11.53,11.08,11.18,515000,{"date":1861,"open":202,"high":1411,"low":1862,"close":194,"change":671,"percent_change":1863,"volume":1864,"transactions":9,"vwap":194},"2025-09-24",11.32,-2.38,459600,{"date":1866,"open":360,"high":1548,"low":214,"close":1679,"change":965,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1679},"2025-09-23",-3.61,368200,{"date":1870,"open":203,"high":276,"low":254,"close":423,"change":548,"percent_change":1871,"volume":1872,"transactions":9,"vwap":423},"2025-09-22",-0.73,470200,{"date":1874,"open":536,"high":1425,"low":423,"close":1875,"change":1876,"percent_change":1867,"volume":1877,"transactions":9,"vwap":1875},"2025-09-19",12.28,-0.46,1292000,{"date":1879,"open":528,"high":1880,"low":1532,"close":465,"change":17,"percent_change":1881,"volume":1882,"transactions":9,"vwap":465},"2025-09-18",12.78,3.24,443700,{"date":1884,"open":1875,"high":1564,"low":265,"close":1885,"change":1534,"percent_change":1384,"volume":1886,"transactions":9,"vwap":1885},"2025-09-17",12.34,486800,{"date":1888,"open":1533,"high":1885,"low":359,"close":21,"change":723,"percent_change":206,"volume":1889,"transactions":9,"vwap":21},"2025-09-16",560200,{"date":1891,"open":547,"high":1532,"low":1892,"close":203,"change":380,"percent_change":1893,"volume":1894,"transactions":9,"vwap":203},"2025-09-15",12.16,-0.81,332300,{"date":1896,"open":528,"high":528,"low":1533,"close":285,"change":268,"percent_change":371,"volume":1897,"transactions":9,"vwap":285},"2025-09-12",228900,{"date":1899,"open":203,"high":1420,"low":203,"close":370,"change":206,"percent_change":1900,"volume":1901,"transactions":9,"vwap":370},"2025-09-11",2.05,428300,{"date":1903,"open":265,"high":22,"low":1504,"close":423,"change":630,"percent_change":1456,"volume":1114,"transactions":9,"vwap":423},"2025-09-10",{"date":1905,"open":1401,"high":1401,"low":1504,"close":21,"change":998,"percent_change":1906,"volume":1907,"transactions":9,"vwap":21},"2025-09-09",-1.45,560300,{"date":1909,"open":547,"high":348,"low":203,"close":275,"change":539,"percent_change":539,"volume":1910,"transactions":9,"vwap":275},"2025-09-08",380100,{"date":1912,"open":21,"high":398,"low":331,"close":275,"change":1579,"percent_change":1913,"volume":1914,"transactions":9,"vwap":275},"2025-09-05",3.15,530600,{"date":1916,"open":1533,"high":1533,"low":331,"close":415,"change":341,"percent_change":1917,"volume":1918,"transactions":9,"vwap":415},"2025-09-04",-1.07,462000,{"date":1920,"open":360,"high":370,"low":256,"close":441,"change":278,"percent_change":1921,"volume":1922,"transactions":9,"vwap":441},"2025-09-03",-2.17,480700,{"date":1924,"open":1538,"high":377,"low":473,"close":1527,"change":268,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1527},"2025-09-02",-0.95,596400,{"date":1928,"open":22,"high":367,"low":24,"close":1929,"change":206,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-29",12.57,2.03,753800,{"date":1933,"open":370,"high":1401,"low":1892,"close":285,"change":539,"percent_change":539,"volume":1934,"transactions":9,"vwap":285},"2025-08-28",913300,{"date":1936,"open":1892,"high":358,"low":1496,"close":285,"change":1122,"percent_change":1937,"volume":1938,"transactions":9,"vwap":285},"2025-08-27",0.57,533100,{"date":1940,"open":495,"high":277,"low":331,"close":21,"change":539,"percent_change":539,"volume":1941,"transactions":9,"vwap":21},"2025-08-26",442500,{"date":1943,"open":370,"high":1548,"low":339,"close":21,"change":425,"percent_change":1433,"volume":1944,"transactions":9,"vwap":21},"2025-08-25",496600,{"date":1946,"open":397,"high":527,"low":359,"close":1548,"change":58,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1548},"2025-08-22",4.08,1031200,{"date":1950,"open":1496,"high":473,"low":1406,"close":432,"change":723,"percent_change":206,"volume":1951,"transactions":9,"vwap":432},"2025-08-21",910800,{"date":1953,"open":295,"high":1892,"low":192,"close":1954,"change":247,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-20",11.97,-0.66,1052100,{"date":1958,"open":1635,"high":329,"low":245,"close":415,"change":58,"percent_change":1959,"volume":1960,"transactions":9,"vwap":415},"2025-08-19",4.24,685700,{"date":1962,"open":1634,"high":340,"low":1846,"close":1740,"change":450,"percent_change":117,"volume":1963,"transactions":9,"vwap":1740},"2025-08-18",746700,{"date":1965,"open":1966,"high":216,"low":1841,"close":245,"change":511,"percent_change":1967,"volume":1968,"transactions":9,"vwap":245},"2025-08-15",11.49,1.05,716300,{"date":1970,"open":1971,"high":1966,"low":1265,"close":1851,"change":766,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1851},"2025-08-14",10.88,2.69,939800,{"date":1975,"open":1709,"high":1841,"low":1257,"close":1784,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1784},"2025-08-13",0.75,7.2,1400600,{"date":1980,"open":1089,"high":1981,"low":1040,"close":1766,"change":180,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1766},"2025-08-12",10.44,10.63,1029100,{"date":1985,"open":995,"high":1986,"low":1094,"close":1987,"change":504,"percent_change":195,"volume":1988,"transactions":9,"vwap":1987},"2025-08-11",9.75,9.41,1227900,{"date":1990,"open":729,"high":1070,"low":699,"close":988,"change":1991,"percent_change":1778,"volume":1992,"transactions":9,"vwap":988},"2025-08-08",0.93,1356400,{"date":1994,"open":828,"high":1142,"low":713,"close":1157,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1157},"2025-08-07",2.18,34.71,1515100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":671,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-06",6.53,6.54,6.27,6.28,-4.27,360200,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":805,"percent_change":152,"volume":2011,"transactions":9,"vwap":2010},"2025-08-05",6.34,6.66,6.56,291700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":690,"percent_change":196,"volume":2018,"transactions":9,"vwap":2017},"2025-08-04",6.31,6.47,6.29,6.37,328500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1735,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-01",6.41,6.44,6.17,6.26,-5.44,458400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":278,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-31",6.79,6.87,6.55,6.62,-3.92,490400,{"date":2036,"open":2037,"high":2038,"low":2030,"close":2039,"change":350,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-07-30",7.31,7.34,6.89,-5.36,421500,{"date":2043,"open":2044,"high":755,"low":2045,"close":2045,"change":671,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-29",7.59,7.28,-3.7,284300,{"date":2049,"open":2050,"high":796,"low":2051,"close":873,"change":849,"percent_change":341,"volume":2052,"transactions":9,"vwap":873},"2025-07-28",7.61,7.41,245900,{"date":2054,"open":777,"high":868,"low":750,"close":784,"change":217,"percent_change":2055,"volume":2056,"transactions":9,"vwap":784},"2025-07-25",0.8,371600,{"date":2058,"open":785,"high":670,"low":2059,"close":777,"change":758,"percent_change":2060,"volume":2061,"transactions":9,"vwap":777},"2025-07-24",7.45,-4.21,467300,{"date":2063,"open":778,"high":883,"low":755,"close":728,"change":1016,"percent_change":2064,"volume":2065,"transactions":9,"vwap":728},"2025-07-23",4.39,710100,{"date":2067,"open":2068,"high":755,"low":2069,"close":777,"change":1149,"percent_change":2070,"volume":2071,"transactions":9,"vwap":777},"2025-07-22",7.29,7.19,3.16,2022300,{"date":2073,"open":2038,"high":878,"low":770,"close":2045,"change":723,"percent_change":1443,"volume":2074,"transactions":9,"vwap":2045},"2025-07-21",545500,{"date":2076,"open":2077,"high":2037,"low":2078,"close":2079,"change":630,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-18",7.3,7.12,7.25,-0.82,456700,{"date":2083,"open":2045,"high":2059,"low":756,"close":2037,"change":217,"percent_change":26,"volume":2084,"transactions":9,"vwap":2037},"2025-07-17",388000,{"date":2086,"open":1977,"high":2045,"low":2087,"close":2079,"change":690,"percent_change":834,"volume":2088,"transactions":9,"vwap":2079},"2025-07-16",7.01,720400,{"date":2090,"open":763,"high":2044,"low":2091,"close":2091,"change":758,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-15",7.14,-4.42,364200,{"date":2095,"open":2050,"high":2050,"low":2051,"close":748,"change":227,"percent_change":2096,"volume":2097,"transactions":9,"vwap":748},"2025-07-14",-1.84,309700,{"date":2099,"open":777,"high":868,"low":2059,"close":2050,"change":849,"percent_change":341,"volume":2100,"transactions":9,"vwap":2050},"2025-07-11",273200,{"date":2102,"open":2103,"high":811,"low":2103,"close":2104,"change":681,"percent_change":489,"volume":2105,"transactions":9,"vwap":2104},"2025-07-10",7.53,7.62,525900,{"date":2107,"open":2108,"high":755,"low":2109,"close":784,"change":87,"percent_change":2110,"volume":2111,"transactions":9,"vwap":784},"2025-07-09",7.48,7.38,1.88,354200,{"date":2113,"open":2038,"high":2050,"low":750,"close":757,"change":805,"percent_change":2114,"volume":2115,"transactions":9,"vwap":757},"2025-07-08",2.62,465900,{"date":2117,"open":2118,"high":2050,"low":2119,"close":2119,"change":1573,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-07",7.5,7.24,-4.49,459400,{"date":2123,"open":872,"high":771,"low":2045,"close":771,"change":805,"percent_change":2124,"volume":2125,"transactions":9,"vwap":771},"2025-07-03",2.57,210400,{"date":2127,"open":2091,"high":2108,"low":31,"close":2128,"change":1016,"percent_change":2129,"volume":1672,"transactions":9,"vwap":2128},"2025-07-02",7.39,4.67,{"date":2131,"open":2132,"high":2068,"low":2132,"close":2133,"change":112,"percent_change":2134,"volume":1907,"transactions":9,"vwap":2133},"2025-07-01",6.74,7.06,3.52,{"date":2136,"open":2137,"high":2138,"low":2139,"close":1391,"change":451,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1391},"2025-06-30",7,7.02,6.67,-2.29,453400,{"date":2143,"open":2144,"high":2133,"low":2145,"close":2146,"change":1712,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-27",6.71,6.63,6.98,4.18,2021800,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":853,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-06-26",6.5,6.73,6.7,3.08,492100,{"date":2157,"open":2158,"high":2145,"low":2159,"close":2151,"change":843,"percent_change":322,"volume":2160,"transactions":9,"vwap":2151},"2025-06-25",6.45,6.36,376400,{"date":2162,"open":2158,"high":2163,"low":2164,"close":2165,"change":590,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-24",6.61,6.42,6.49,2.04,417000,{"date":2169,"open":2164,"high":2170,"low":2171,"close":2159,"change":548,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2159},"2025-06-23",6.46,6.11,-1.4,373500,{"date":2175,"open":2010,"high":2176,"low":2008,"close":2158,"change":433,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2158},"2025-06-20",6.59,-0.77,1354300,{"date":2180,"open":2151,"high":2132,"low":2015,"close":2151,"change":539,"percent_change":539,"volume":2181,"transactions":9,"vwap":2151},"2025-06-18",346300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2151,"change":237,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2151},"2025-06-17",6.51,6.77,6.48,-1.66,394400,{"date":2190,"open":2186,"high":2145,"low":2008,"close":2163,"change":1712,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2163},"2025-06-16",4.42,473100,{"date":2194,"open":2015,"high":2195,"low":2196,"close":2196,"change":671,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-13",6.65,6.33,-4.24,402200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2163,"change":278,"percent_change":2033,"volume":2204,"transactions":9,"vwap":2163},"2025-06-12",6.78,6.8,6.6,319300,{"date":2206,"open":2137,"high":2207,"low":2201,"close":2208,"change":548,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-06-11",7.05,6.88,-1.29,703200,{"date":2212,"open":2163,"high":31,"low":2001,"close":2213,"change":58,"percent_change":873,"volume":2214,"transactions":9,"vwap":2213},"2025-06-10",6.97,908600,{"date":2216,"open":2217,"high":2203,"low":2023,"close":2186,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2186},"2025-06-09",6.32,0.31,5.02,901400,{"date":2222,"open":2223,"high":2185,"low":2224,"close":2023,"change":1104,"percent_change":2225,"volume":2173,"transactions":9,"vwap":2023},"2025-06-06",6.64,6.16,-4.93,{"date":2227,"open":2151,"high":2145,"low":2228,"close":2165,"change":539,"percent_change":539,"volume":2229,"transactions":9,"vwap":2165},"2025-06-05",6.39,422700,{"date":2231,"open":2223,"high":2232,"low":2164,"close":2165,"change":830,"percent_change":1260,"volume":2233,"transactions":9,"vwap":2165},"2025-06-04",6.69,570700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2000,"change":288,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2000},"2025-06-03",6.21,6.58,6.05,5.83,622200,{"date":2242,"open":2228,"high":2243,"low":2244,"close":2023,"change":65,"percent_change":883,"volume":2245,"transactions":9,"vwap":2023},"2025-06-02",6.57,6.03,893700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2248,"change":830,"percent_change":631,"volume":2251,"transactions":9,"vwap":2248},"2025-05-30",5.72,5.87,5.67,1292200,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":217,"percent_change":1967,"volume":2257,"transactions":9,"vwap":2256},"2025-05-29",5.88,5.58,5.76,349500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":341,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-28",5.85,5.9,5.64,5.7,-2.23,469100,{"date":2267,"open":2268,"high":2254,"low":2269,"close":2239,"change":1712,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2239},"2025-05-27",5.73,5.63,5.05,480400,{"date":2273,"open":2274,"high":2269,"low":2275,"close":2276,"change":258,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-23",5.52,5.46,5.55,-4.31,520600,{"date":2280,"open":2281,"high":2282,"low":2255,"close":715,"change":332,"percent_change":2283,"volume":2284,"transactions":9,"vwap":715},"2025-05-22",5.62,5.84,1.4,429200,{"date":2286,"open":2254,"high":2287,"low":2288,"close":2248,"change":758,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2248},"2025-05-21",5.95,5.66,-5.45,633300,{"date":2292,"open":2244,"high":2293,"low":2294,"close":2238,"change":849,"percent_change":117,"volume":2295,"transactions":9,"vwap":2238},"2025-05-20",6.09,5.98,430200,{"date":2297,"open":2261,"high":2298,"low":2254,"close":641,"change":849,"percent_change":451,"volume":2299,"transactions":9,"vwap":641},"2025-05-19",6.1,440700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1534,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-16",5.97,6.18,5.91,6.07,1.51,668100,{"date":2309,"open":2310,"high":2023,"low":2304,"close":2294,"change":341,"percent_change":1832,"volume":2311,"transactions":9,"vwap":2294},"2025-05-15",6.15,415700,{"date":2313,"open":2314,"high":2008,"low":2238,"close":2171,"change":278,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2171},"2025-05-14",6.3,-4.23,572300,{"date":2318,"open":2159,"high":2015,"low":2319,"close":2320,"change":690,"percent_change":296,"volume":2321,"transactions":9,"vwap":2320},"2025-05-13",6.25,6.38,573600,{"date":2323,"open":641,"high":2151,"low":2324,"close":2002,"change":2325,"percent_change":1690,"volume":2326,"transactions":9,"vwap":2002},"2025-05-12",6.04,0.6,781600,{"date":2328,"open":2329,"high":2263,"low":2330,"close":2250,"change":805,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2250},"2025-05-09",5.45,5.41,3.47,476400,{"date":2334,"open":2335,"high":1184,"low":183,"close":2336,"change":65,"percent_change":1170,"volume":2337,"transactions":9,"vwap":2336},"2025-05-08",5.01,5.48,974000,{"date":2339,"open":2340,"high":2340,"low":2335,"close":2341,"change":247,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-07",5.21,5.03,-1.57,454100,{"date":2345,"open":2346,"high":2347,"low":2270,"close":2348,"change":341,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-06",5.15,5.29,5.11,-2.48,367200,{"date":2352,"open":2353,"high":2354,"low":1671,"close":2355,"change":630,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-05-05",5.22,5.34,5.24,-1.13,370500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2360,"change":805,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2360},"2025-05-02",5.3,5.39,5.14,3.72,350800,{"date":2366,"open":2348,"high":2367,"low":2368,"close":2348,"change":539,"percent_change":539,"volume":1218,"transactions":9,"vwap":2348},"2025-05-01",5.25,5.08,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2348,"change":466,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2348},"2025-04-30",5.18,5.27,4.99,-4.13,463500,{"date":2377,"open":2378,"high":2379,"low":2340,"close":2380,"change":1122,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-04-29",5.23,5.38,5.33,1.33,391700,{"date":2384,"open":2372,"high":1630,"low":1671,"close":2385,"change":849,"percent_change":708,"volume":2386,"transactions":9,"vwap":2385},"2025-04-28",5.26,445800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2372,"change":157,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2372},"2025-04-25",5.17,5.28,5.1,0.76,492600,{"date":187,"open":2395,"high":2385,"low":2396,"close":2378,"change":895,"percent_change":2249,"volume":2397,"transactions":9,"vwap":2378},4.94,4.91,651200]