[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDXG":3,"homepage-market-summary":31,"stock-historical-MDXG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDXG","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},"MiMedx Group, Inc","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","MiMedx Group Inc develops and markets regenerative biomaterial products and bioimplants made from the human amniotic membrane, birth tissues, and human skin & bone. Its products are targeted towards the wound-care, burn, surgical, sports medicine, and orthopedics markets. MiMedx's key products are allografts processed from amniotic tissue, which include EpiFix for external use and AmnioFix for internal use. AmnioCord, AmnioFill, EpiBurn, and EpiCord are some of its other products. Also, the company sells allografts for ophthalmic surgery and dental applications through licenses to third parties.","808","Marietta, GA",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},4.62,4.59,4.65,4.48,4.55,0.07,1.54,1044176.883846,8385,4.5763,7.97,3.03,1184528.7484247729,32.2,4692,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},7.99,1043573,380904215.854618,-32.06,"2025-04-24",[185,186,195,204,214,224,231,240,248,257,267,276,285,294,299,308,314,323,331,339,345,353,361,370,378,385,393,400,409,419,428,437,446,454,463,471,480,488,494,503,511,519,528,538,545,551,558,568,576,585,591,599,605,612,619,626,632,636,640,643,649,655,658,662,666,671,677,682,688,695,700,704,711,717,723,728,732,739,744,750,757,762,767,771,775,780,785,791,796,802,805,808,812,816,821,827,831,835,838,843,848,854,857,861,864,868,871,875,879,885,891,899,905,912,917,924,929,935,941,946,951,956,960,965,969,973,979,982,986,990,994,998,1002,1006,1010,1013,1017,1021,1025,1029,1033,1037,1041,1044,1048,1052,1056,1059,1064,1069,1073,1079,1084,1090,1097,1105,1112,1119,1127,1132,1138,1146,1152,1159,1163,1168,1172,1176,1180,1186,1192,1196,1199,1203,1209,1213,1217,1222,1226,1230,1234,1240,1248,1256,1262,1269,1277,1284,1290,1297,1303,1309,1315,1322,1327,1335,1341,1347,1352,1359,1366,1373,1379,1384,1389,1395,1399,1405,1410,1415,1421,1426,1432,1437,1441,1445,1450,1453,1457,1464,1469,1475,1481,1487,1493,1500,1506,1512,1517,1523,1529,1534,1539,1546,1553,1560,1565,1569,1574,1579,1583,1587,1591,1594,1598,1602,1607,1611,1615,1618,1621,1625,1630,1634,1638,1643,1648,1651,1654,1658,1661,1664,1668,1673,1678,1681,1683,1687,1691,1695,1698,1702,1706,1710,1713,1717,1721,1724,1727,1730,1734,1739,1742,1746,1749,1752,1755,1758,1761,1764,1769,1772,1776,1780,1783,1787,1790,1794,1800,1806,1810,1813,1818,1822,1825,1829,1835,1840,1843,1847,1853,1857,1860,1863,1866,1871,1876,1884,1889,1893,1900,1904,1909,1912,1915,1921,1927,1931,1936,1941,1946,1951,1955,1961,1965,1970,1973,1976,1980,1984,1988,1993,1998,2002,2006,2010,2015,2018,2022,2025,2029,2032,2036,2040,2044,2049,2054,2058,2062,2065,2070,2073,2077,2080,2084],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",4.58,4.695,-0.04,-0.87,894725.962848,7863,4.6064,{"date":196,"open":197,"high":197,"low":198,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",4.69,4.485,-0.05,-1.08,1370319.250645,9969,4.5687,{"date":205,"open":18,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",4.68,4.57,4.64,-0.02,-0.43,1189164.2408,9019,4.6246,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",4.7,4.565,4.66,-0.01,-0.21,1028516.784169,7210,4.644,{"date":225,"open":18,"high":226,"low":188,"close":227,"change":219,"percent_change":220,"volume":228,"transactions":229,"vwap":230},"2026-09-29",4.685,4.67,901197.76608,7726,4.6414,{"date":232,"open":233,"high":234,"low":20,"close":206,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",4.655,4.725,0.01,0.21,881298.693258,7545,4.6737,{"date":241,"open":242,"high":242,"low":243,"close":227,"change":190,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",4.71,4.4,-0.85,1460099.281396,10484,4.562,{"date":249,"open":250,"high":251,"low":218,"close":242,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",4.81,4.82,-0.06,-1.26,1021805.122155,8030,4.7197,{"date":258,"open":259,"high":260,"low":227,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",4.93,4.99,4.77,-0.16,-3.25,1003284.253257,9806,4.7973,{"date":268,"open":250,"high":269,"low":270,"close":259,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",4.94,4.78,0.12,2.49,1032049.449377,9362,4.8983,{"date":277,"open":278,"high":279,"low":280,"close":250,"change":153,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",4.79,4.84,4.75,0.84,915909.196086,7568,4.7948,{"date":286,"open":18,"high":287,"low":288,"close":261,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",4.795,4.614,0.08,1.71,3904801.042504,7588,4.7589,{"date":295,"open":270,"high":278,"low":218,"close":197,"change":190,"percent_change":244,"volume":296,"transactions":297,"vwap":298},"2026-09-17",935377.724242,9860,4.7238,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":235,"percent_change":236,"volume":305,"transactions":306,"vwap":307},"2026-09-16",4.72,4.765,4.675,4.73,1094841.447657,9829,4.726,{"date":309,"open":208,"high":287,"low":188,"close":301,"change":289,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",1.72,1147236.690847,7712,4.7221,{"date":315,"open":316,"high":317,"low":318,"close":208,"change":21,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",4.6,4.665,4.54,1.53,888918.731908,7715,4.6186,{"date":324,"open":208,"high":242,"low":325,"close":207,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",4.51,-0.03,-0.65,995845.056828,7497,4.5734,{"date":332,"open":18,"high":197,"low":333,"close":316,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",4.5,-0.08,-1.71,1622127.351251,11845,4.5568,{"date":340,"open":208,"high":216,"low":341,"close":206,"change":235,"percent_change":236,"volume":342,"transactions":343,"vwap":344},"2026-09-09",4.56,1048927.909687,7152,4.6493,{"date":346,"open":207,"high":304,"low":347,"close":227,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",4.43,0.1,2.19,1064590.717928,10119,4.6174,{"date":354,"open":355,"high":356,"low":355,"close":207,"change":83,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",4.41,4.585,3.16,624972.021777,7154,4.5155,{"date":362,"open":318,"high":363,"low":364,"close":347,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",4.61,4.345,-0.12,-2.64,841628.995871,7078,4.4321,{"date":371,"open":372,"high":242,"low":372,"close":20,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",4.52,0.03,0.66,1040148.093245,9197,4.5765,{"date":379,"open":380,"high":363,"low":198,"close":372,"change":209,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",4.53,-0.44,762366.890139,6843,4.5313,{"date":386,"open":387,"high":207,"low":388,"close":318,"change":153,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",4.49,4.395,0.89,1063480.171687,6646,4.5077,{"date":394,"open":387,"high":395,"low":19,"close":333,"change":219,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",4.635,-0.22,887017.311559,7231,4.5226,{"date":401,"open":402,"high":403,"low":402,"close":325,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",4.45,4.76,0.09,2.04,1179464.286349,10124,4.583,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":289,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",4.33,4.44,4.27,4.42,1.84,711026.260173,7992,4.3823,{"date":420,"open":421,"high":422,"low":413,"close":423,"change":21,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",4.28,4.38,4.34,1.64,700021.093498,5767,4.3358,{"date":429,"open":430,"high":431,"low":432,"close":413,"change":252,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",4.36,4.39,4.24,-1.39,846657.345679,5509,4.2866,{"date":438,"open":439,"high":440,"low":441,"close":411,"change":373,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",4.3,4.35,4.25,0.7,897111.760595,6203,4.3114,{"date":447,"open":243,"high":448,"low":421,"close":439,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",4.47,-0.15,-3.37,1430808.444221,10076,4.3201,{"date":455,"open":456,"high":333,"low":457,"close":402,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",4.37,4.365,0.11,2.53,1150586.74897,8525,4.4556,{"date":464,"open":465,"high":456,"low":465,"close":423,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",4.2,0.15,3.58,1220096.682737,8309,4.3067,{"date":472,"open":473,"high":421,"low":474,"close":475,"change":334,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",4.26,4.175,4.19,-1.87,898506.332566,7080,4.2107,{"date":481,"open":475,"high":482,"low":483,"close":413,"change":21,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",4.315,4.12,1.67,974754.19148,8733,4.2511,{"date":489,"open":421,"high":490,"low":491,"close":465,"change":334,"percent_change":476,"volume":492,"transactions":312,"vwap":493},"2026-08-13",4.31,4.165,1067732.891403,4.2234,{"date":495,"open":496,"high":497,"low":498,"close":421,"change":190,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",4.32,4.375,4.265,-0.93,728676.520932,6179,4.2932,{"date":504,"open":505,"high":430,"low":498,"close":496,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",4.29,0.05,1.17,1228724.324654,9707,4.3137,{"date":512,"open":490,"high":431,"low":513,"close":413,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",4.215,-0.07,-1.61,1156074.495889,8657,4.267,{"date":520,"open":475,"high":521,"low":522,"close":423,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",4.385,4.14,0.16,3.83,1361859.375886,9320,4.291,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":47,"volume":535,"transactions":536,"vwap":537},"2026-08-06",4.16,4.22,4.05,4.18,0.02,1389718.642916,10235,4.1608,{"date":539,"open":413,"high":421,"low":483,"close":530,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",-0.11,-2.58,1468633.387616,11812,4.1821,{"date":546,"open":413,"high":431,"low":491,"close":413,"change":547,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",0,1677797.253163,12370,4.2475,{"date":552,"open":553,"high":198,"low":553,"close":413,"change":83,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",4.21,3.39,1869110.811163,12952,4.3439,{"date":559,"open":560,"high":553,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",4.17,3.9725,4.13,-0.14,-3.28,2987465.442357,14107,4.1055,{"date":569,"open":570,"high":413,"low":571,"close":413,"change":153,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",3.9,3.76,0.95,5982587.308028,35319,4.0626,{"date":577,"open":355,"high":578,"low":513,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",4.455,4.23,-0.13,-2.98,1383432.009046,12268,4.3251,{"date":586,"open":439,"high":402,"low":473,"close":430,"change":348,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",2.35,1119383.94436,8748,4.3776,{"date":592,"open":432,"high":388,"low":593,"close":473,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",4.204,0.06,1.43,1162724.827892,7269,4.3043,{"date":600,"open":560,"high":579,"low":522,"close":465,"change":21,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",1.69,531892.871084,5895,4.1966,{"date":606,"open":483,"high":531,"low":607,"close":562,"change":190,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",4.11,-0.96,868550.287502,7063,4.1519,{"date":613,"open":496,"high":440,"low":614,"close":560,"change":449,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",4.09,-3.47,1069512.3857,7188,4.1732,{"date":620,"open":505,"high":621,"low":441,"close":496,"change":219,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",4.335,-0.23,1110939.7734,7663,4.2992,{"date":627,"open":439,"high":440,"low":628,"close":411,"change":373,"percent_change":442,"volume":629,"transactions":630,"vwap":631},"2026-07-20",4.225,737039.114312,7451,4.3039,{"date":633,"open":422,"high":412,"low":579,"close":439,"change":580,"percent_change":634,"volume":635,"transactions":9,"vwap":439},"2026-07-17",-2.93,1194200,{"date":637,"open":411,"high":402,"low":421,"close":347,"change":523,"percent_change":638,"volume":639,"transactions":9,"vwap":347},"2026-07-16",3.75,940600,{"date":641,"open":465,"high":347,"low":475,"close":413,"change":21,"percent_change":484,"volume":642,"transactions":9,"vwap":413},"2026-07-15",1206500,{"date":644,"open":645,"high":432,"low":646,"close":465,"change":271,"percent_change":647,"volume":648,"transactions":9,"vwap":465},"2026-07-14",4.07,4.04,2.94,1406600,{"date":650,"open":651,"high":522,"low":646,"close":652,"change":326,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-13",4.1,4.08,-0.73,1235200,{"date":656,"open":530,"high":560,"low":532,"close":607,"change":326,"percent_change":68,"volume":657,"transactions":9,"vwap":607},"2026-07-10",670200,{"date":659,"open":579,"high":432,"low":652,"close":522,"change":365,"percent_change":660,"volume":661,"transactions":9,"vwap":522},"2026-07-09",-2.82,1035000,{"date":663,"open":664,"high":439,"low":651,"close":473,"change":594,"percent_change":595,"volume":665,"transactions":9,"vwap":473},"2026-07-08",4.15,1307800,{"date":667,"open":614,"high":421,"low":645,"close":465,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":465},"2026-07-07",0.13,3.19,1477800,{"date":672,"open":673,"high":651,"low":674,"close":645,"change":271,"percent_change":675,"volume":676,"transactions":9,"vwap":645},"2026-07-06",3.95,3.89,3.04,890600,{"date":678,"open":570,"high":679,"low":674,"close":673,"change":506,"percent_change":680,"volume":681,"transactions":9,"vwap":673},"2026-07-02",3.96,1.28,662500,{"date":683,"open":684,"high":685,"low":524,"close":570,"change":506,"percent_change":686,"volume":687,"transactions":9,"vwap":570},"2026-07-01",3.86,3.93,1.3,716500,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":252,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-30",3.91,3.72,3.85,-1.53,1188300,{"date":696,"open":697,"high":698,"low":684,"close":690,"change":209,"percent_change":74,"volume":699,"transactions":9,"vwap":690},"2026-06-29",3.98,4.03,1300700,{"date":701,"open":524,"high":697,"low":524,"close":685,"change":271,"percent_change":702,"volume":703,"transactions":9,"vwap":685},"2026-06-26",3.15,5633300,{"date":705,"open":706,"high":570,"low":707,"close":708,"change":209,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-25",3.84,3.77,3.81,-0.52,922300,{"date":712,"open":713,"high":714,"low":713,"close":524,"change":348,"percent_change":715,"volume":716,"transactions":9,"vwap":524},"2026-06-24",3.71,3.88,2.68,835000,{"date":718,"open":719,"high":638,"low":719,"close":720,"change":594,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-23",3.67,3.73,1.63,833300,{"date":724,"open":725,"high":720,"low":726,"close":719,"change":547,"percent_change":547,"volume":727,"transactions":9,"vwap":719},"2026-06-22",3.66,3.63,1111100,{"date":729,"open":726,"high":691,"low":726,"close":719,"change":594,"percent_change":730,"volume":731,"transactions":9,"vwap":719},"2026-06-18",1.66,2130600,{"date":733,"open":734,"high":571,"low":467,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-17",3.7,3.61,-0.09,-2.43,998800,{"date":740,"open":741,"high":720,"low":726,"close":734,"change":534,"percent_change":742,"volume":743,"transactions":9,"vwap":734},"2026-06-16",3.68,0.54,1310100,{"date":745,"open":746,"high":747,"low":726,"close":741,"change":289,"percent_change":748,"volume":749,"transactions":9,"vwap":741},"2026-06-15",3.65,3.74,2.22,1077200,{"date":751,"open":752,"high":638,"low":753,"close":754,"change":736,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-12",3.69,3.56,3.6,-2.44,947100,{"date":758,"open":726,"high":720,"low":759,"close":752,"change":506,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-06-11",3.57,1.37,1122200,{"date":763,"open":734,"high":747,"low":735,"close":764,"change":514,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-10",3.64,-1.89,968000,{"date":768,"open":713,"high":638,"low":725,"close":713,"change":235,"percent_change":769,"volume":770,"transactions":9,"vwap":713},"2026-06-09",0.27,1134600,{"date":772,"open":747,"high":708,"low":752,"close":734,"change":190,"percent_change":773,"volume":774,"transactions":9,"vwap":734},"2026-06-08",-1.07,1088800,{"date":776,"open":777,"high":714,"low":720,"close":747,"change":190,"percent_change":778,"volume":779,"transactions":9,"vwap":747},"2026-06-05",3.8,-1.06,1156700,{"date":781,"open":752,"high":777,"low":764,"close":782,"change":783,"percent_change":242,"volume":784,"transactions":9,"vwap":782},"2026-06-04",3.78,0.17,1328800,{"date":786,"open":753,"high":787,"low":788,"close":735,"change":153,"percent_change":789,"volume":790,"transactions":9,"vwap":735},"2026-06-03",3.62,3.5,1.12,1297600,{"date":792,"open":759,"high":754,"low":793,"close":759,"change":219,"percent_change":794,"volume":795,"transactions":9,"vwap":759},"2026-06-02",3.52,-0.28,1173800,{"date":797,"open":726,"high":752,"low":798,"close":467,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":467},"2026-06-01",3.48,-0.1,-2.72,1396500,{"date":803,"open":725,"high":747,"low":764,"close":741,"change":235,"percent_change":769,"volume":804,"transactions":9,"vwap":741},"2026-05-29",3291800,{"date":806,"open":467,"high":752,"low":753,"close":719,"change":594,"percent_change":730,"volume":807,"transactions":9,"vwap":719},"2026-05-28",1188700,{"date":809,"open":741,"high":713,"low":759,"close":735,"change":252,"percent_change":810,"volume":811,"transactions":9,"vwap":735},"2026-05-27",-1.63,756400,{"date":813,"open":787,"high":713,"low":787,"close":719,"change":506,"percent_change":814,"volume":815,"transactions":9,"vwap":719},"2026-05-26",1.38,2190900,{"date":817,"open":787,"high":719,"low":818,"close":787,"change":235,"percent_change":819,"volume":820,"transactions":9,"vwap":787},"2026-05-22",3.59,0.28,815600,{"date":822,"open":691,"high":720,"low":823,"close":735,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":735},"2026-05-21",3.54,-0.18,-4.75,1474700,{"date":828,"open":726,"high":777,"low":754,"close":829,"change":466,"percent_change":483,"volume":830,"transactions":9,"vwap":829},"2026-05-20",3.79,1195600,{"date":832,"open":787,"high":725,"low":759,"close":764,"change":506,"percent_change":833,"volume":834,"transactions":9,"vwap":764},"2026-05-19",1.39,1228800,{"date":836,"open":793,"high":726,"low":793,"close":818,"change":373,"percent_change":281,"volume":837,"transactions":9,"vwap":818},"2026-05-18",1247000,{"date":839,"open":840,"high":754,"low":841,"close":753,"change":235,"percent_change":819,"volume":842,"transactions":9,"vwap":753},"2026-05-15",3.53,3.51,1221200,{"date":844,"open":840,"high":787,"low":798,"close":845,"change":373,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-14",3.55,0.85,1106500,{"date":849,"open":850,"high":759,"low":851,"close":793,"change":209,"percent_change":852,"volume":853,"transactions":9,"vwap":793},"2026-05-13",3.49,3.45,-0.56,1978300,{"date":855,"open":845,"high":735,"low":788,"close":823,"change":209,"percent_change":852,"volume":856,"transactions":9,"vwap":823},"2026-05-12",1422400,{"date":858,"open":467,"high":764,"low":788,"close":753,"change":190,"percent_change":859,"volume":860,"transactions":9,"vwap":753},"2026-05-11",-1.11,2452400,{"date":862,"open":691,"high":720,"low":754,"close":754,"change":736,"percent_change":755,"volume":863,"transactions":9,"vwap":754},"2026-05-08",1766800,{"date":865,"open":725,"high":691,"low":787,"close":752,"change":373,"percent_change":866,"volume":867,"transactions":9,"vwap":752},"2026-05-07",0.82,1529700,{"date":869,"open":746,"high":752,"low":754,"close":725,"change":534,"percent_change":160,"volume":870,"transactions":9,"vwap":725},"2026-05-06",1574300,{"date":872,"open":818,"high":720,"low":818,"close":764,"change":373,"percent_change":873,"volume":874,"transactions":9,"vwap":764},"2026-05-05",0.83,1918100,{"date":876,"open":735,"high":741,"low":759,"close":735,"change":514,"percent_change":877,"volume":878,"transactions":9,"vwap":735},"2026-05-04",-1.9,2232100,{"date":880,"open":881,"high":734,"low":554,"close":741,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":741},"2026-05-01",3.42,0.32,9.52,2627500,{"date":886,"open":887,"high":554,"low":887,"close":888,"change":769,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-04-30",3.05,3.36,8.74,3523100,{"date":892,"open":893,"high":894,"low":27,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-29",3.35,3.4,3.09,-0.31,-9.12,3429600,{"date":900,"open":893,"high":901,"low":902,"close":894,"change":594,"percent_change":903,"volume":904,"transactions":9,"vwap":894},"2026-04-28",3.41,3.32,1.8,1491100,{"date":906,"open":907,"high":798,"low":908,"close":909,"change":736,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-27",3.43,3.33,3.34,-2.62,1344600,{"date":913,"open":909,"high":788,"low":914,"close":907,"change":289,"percent_change":915,"volume":916,"transactions":9,"vwap":907},"2026-04-24",3.29,2.39,1691900,{"date":918,"open":919,"high":920,"low":921,"close":893,"change":153,"percent_change":922,"volume":923,"transactions":9,"vwap":893},"2026-04-23",3.31,3.38,3.24,1.21,1751600,{"date":925,"open":926,"high":881,"low":926,"close":919,"change":458,"percent_change":927,"volume":928,"transactions":9,"vwap":919},"2026-04-22",3.21,3.44,1428300,{"date":930,"open":931,"high":920,"low":669,"close":932,"change":199,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-21",3.26,3.2,-1.54,1975200,{"date":936,"open":937,"high":554,"low":932,"close":938,"change":113,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-20",3.37,3.25,-4.97,2580700,{"date":942,"open":943,"high":754,"low":554,"close":881,"change":219,"percent_change":944,"volume":945,"transactions":9,"vwap":881},"2026-04-17",3.46,-0.29,2009200,{"date":947,"open":706,"high":685,"low":919,"close":907,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":907},"2026-04-16",-0.45,-11.6,3672100,{"date":952,"open":953,"high":679,"low":692,"close":714,"change":190,"percent_change":954,"volume":955,"transactions":9,"vwap":714},"2026-04-15",3.92,-1.02,1063000,{"date":957,"open":953,"high":958,"low":714,"close":953,"change":547,"percent_change":547,"volume":959,"transactions":9,"vwap":953},"2026-04-14",4.06,1201600,{"date":961,"open":962,"high":679,"low":706,"close":953,"change":506,"percent_change":963,"volume":964,"transactions":9,"vwap":953},"2026-04-13",3.87,1.29,943400,{"date":966,"open":646,"high":645,"low":692,"close":962,"change":262,"percent_change":967,"volume":968,"transactions":9,"vwap":962},"2026-04-10",-3.97,966200,{"date":970,"open":679,"high":532,"low":524,"close":698,"change":594,"percent_change":971,"volume":972,"transactions":9,"vwap":698},"2026-04-09",1.51,1376100,{"date":974,"open":975,"high":645,"low":673,"close":976,"change":458,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-08",4,3.97,2.85,1648200,{"date":980,"open":684,"high":673,"low":706,"close":684,"change":209,"percent_change":709,"volume":981,"transactions":9,"vwap":684},"2026-04-07",811600,{"date":983,"open":674,"high":984,"low":524,"close":714,"change":190,"percent_change":954,"volume":985,"transactions":9,"vwap":714},"2026-04-06",3.94,940200,{"date":987,"open":976,"high":976,"low":708,"close":953,"change":326,"percent_change":988,"volume":989,"transactions":9,"vwap":953},"2026-04-02",-0.76,1678700,{"date":991,"open":992,"high":651,"low":685,"close":673,"change":547,"percent_change":547,"volume":993,"transactions":9,"vwap":673},"2026-04-01",3.99,1457800,{"date":995,"open":690,"high":673,"low":829,"close":673,"change":404,"percent_change":996,"volume":997,"transactions":9,"vwap":673},"2026-03-31",2.33,1575200,{"date":999,"open":524,"high":690,"low":707,"close":684,"change":506,"percent_change":1000,"volume":1001,"transactions":9,"vwap":684},"2026-03-30",1.31,924000,{"date":1003,"open":690,"high":697,"low":708,"close":708,"change":580,"percent_change":1004,"volume":1005,"transactions":9,"vwap":708},"2026-03-27",-3.3,1266700,{"date":1007,"open":958,"high":530,"low":685,"close":984,"change":262,"percent_change":1008,"volume":1009,"transactions":9,"vwap":984},"2026-03-26",-3.9,1126200,{"date":1011,"open":475,"high":531,"low":645,"close":651,"change":326,"percent_change":653,"volume":1012,"transactions":9,"vwap":651},"2026-03-25",578800,{"date":1014,"open":475,"high":465,"low":651,"close":562,"change":540,"percent_change":1015,"volume":1016,"transactions":9,"vwap":562},"2026-03-24",-2.59,730800,{"date":1018,"open":441,"high":496,"low":531,"close":432,"change":271,"percent_change":1019,"volume":1020,"transactions":9,"vwap":432},"2026-03-23",2.91,788400,{"date":1022,"open":530,"high":413,"low":652,"close":483,"change":199,"percent_change":1023,"volume":1024,"transactions":9,"vwap":483},"2026-03-20",-1.2,4778800,{"date":1026,"open":553,"high":432,"low":483,"close":560,"change":514,"percent_change":1027,"volume":1028,"transactions":9,"vwap":560},"2026-03-19",-1.65,805000,{"date":1030,"open":411,"high":355,"low":579,"close":432,"change":365,"percent_change":1031,"volume":1032,"transactions":9,"vwap":432},"2026-03-18",-2.75,824800,{"date":1034,"open":355,"high":372,"low":440,"close":430,"change":199,"percent_change":1035,"volume":1036,"transactions":9,"vwap":430},"2026-03-17",-1.13,686500,{"date":1038,"open":355,"high":333,"low":243,"close":355,"change":373,"percent_change":1039,"volume":1040,"transactions":9,"vwap":355},"2026-03-16",0.68,597600,{"date":1042,"open":243,"high":402,"low":423,"close":422,"change":547,"percent_change":547,"volume":1043,"transactions":9,"vwap":422},"2026-03-13",648400,{"date":1045,"open":333,"high":20,"low":422,"close":422,"change":824,"percent_change":1046,"volume":1047,"transactions":9,"vwap":422},"2026-03-12",-3.95,673100,{"date":1049,"open":207,"high":208,"low":1050,"close":341,"change":219,"percent_change":396,"volume":1051,"transactions":9,"vwap":341},"2026-03-11",4.46,810400,{"date":1053,"open":17,"high":242,"low":325,"close":207,"change":594,"percent_change":1054,"volume":1055,"transactions":9,"vwap":207},"2026-03-10",1.33,894800,{"date":1057,"open":431,"high":17,"low":440,"close":325,"change":235,"percent_change":90,"volume":1058,"transactions":9,"vwap":325},"2026-03-09",1234000,{"date":1060,"open":17,"high":227,"low":19,"close":333,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":333},"2026-03-06",-0.25,-5.26,888000,{"date":1065,"open":261,"high":1066,"low":242,"close":280,"change":514,"percent_change":1067,"volume":1068,"transactions":9,"vwap":280},"2026-03-05",4.87,-1.45,894300,{"date":1070,"open":403,"high":1066,"low":216,"close":251,"change":594,"percent_change":1071,"volume":1072,"transactions":9,"vwap":251},"2026-03-04",1.26,676800,{"date":1074,"open":1075,"high":1076,"low":242,"close":403,"change":365,"percent_change":1077,"volume":1078,"transactions":9,"vwap":403},"2026-03-03",4.8,4.85,-2.46,731200,{"date":1080,"open":270,"high":269,"low":242,"close":1081,"change":219,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-02",4.88,-0.2,900400,{"date":1085,"open":1086,"high":260,"low":278,"close":1087,"change":199,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-27",4.91,4.89,-1.01,1829100,{"date":1091,"open":1092,"high":1093,"low":1075,"close":269,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":269},"2026-02-26",5.24,5.42,-0.34,-6.44,2600000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":514,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-02-25",5.36,5.37,5.2,5.28,-1.31,743600,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":534,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-24",5.32,5.46,5.35,0.38,585800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":523,"percent_change":895,"volume":1118,"transactions":9,"vwap":1117},"2026-02-23",5.26,5.34,5.14,5.33,944400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":326,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-02-20",5.19,5.25,5.15,5.17,-0.58,794100,{"date":1128,"open":1124,"high":1122,"low":1129,"close":1101,"change":209,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1101},"2026-02-19",5.1,-0.38,816700,{"date":1133,"open":1116,"high":1122,"low":1134,"close":1135,"change":594,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-18",5.13,5.22,1.16,472700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":153,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-17",5.11,5.21,5.03,5.16,0.78,493400,{"date":1147,"open":1129,"high":1092,"low":1148,"close":1149,"change":373,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-13",5.08,5.12,0.59,515100,{"date":1153,"open":1154,"high":1155,"low":1142,"close":1156,"change":365,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-12",5.23,5.29,5.09,-2.3,769000,{"date":1160,"open":1124,"high":1092,"low":1129,"close":1141,"change":153,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1141},"2026-02-11",0.77,663800,{"date":1164,"open":1101,"high":1165,"low":1116,"close":1124,"change":209,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1124},"2026-02-10",5.31,-0.39,674600,{"date":1169,"open":1149,"high":1141,"low":1170,"close":1121,"change":153,"percent_change":1144,"volume":1171,"transactions":9,"vwap":1121},"2026-02-09",5.07,664500,{"date":1173,"open":1174,"high":1121,"low":269,"close":1123,"change":271,"percent_change":915,"volume":1175,"transactions":9,"vwap":1123},"2026-02-06",5.02,876300,{"date":1177,"open":1129,"high":1116,"low":1174,"close":1142,"change":334,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1142},"2026-02-05",-1.57,1826500,{"date":1181,"open":1182,"high":1141,"low":1183,"close":1140,"change":83,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1140},"2026-02-04",5,4.98,2.82,1213500,{"date":1187,"open":1156,"high":1188,"low":1087,"close":1189,"change":365,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-03",5.18,4.97,-2.36,1058500,{"date":1193,"open":1156,"high":1154,"low":1194,"close":1156,"change":209,"percent_change":1166,"volume":1195,"transactions":9,"vwap":1156},"2026-02-02",5.05,1174200,{"date":1197,"open":1134,"high":1141,"low":1148,"close":1140,"change":326,"percent_change":1125,"volume":1198,"transactions":9,"vwap":1140},"2026-01-30",1017900,{"date":1200,"open":1134,"high":1143,"low":1194,"close":1116,"change":219,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1116},"2026-01-29",-0.19,600500,{"date":1204,"open":1205,"high":1206,"low":1134,"close":1123,"change":449,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1123},"2026-01-28",5.27,5.3,-2.83,1008600,{"date":1210,"open":1135,"high":1211,"low":1101,"close":1206,"change":506,"percent_change":572,"volume":1212,"transactions":9,"vwap":1206},"2026-01-27",5.41,1286200,{"date":1214,"open":1114,"high":1215,"low":1101,"close":1122,"change":219,"percent_change":1201,"volume":1216,"transactions":9,"vwap":1122},"2026-01-26",5.38,1173300,{"date":1218,"open":1093,"high":1219,"low":1122,"close":1114,"change":262,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1114},"2026-01-23",5.43,-2.95,1164800,{"date":1223,"open":1109,"high":1224,"low":1107,"close":1093,"change":404,"percent_change":601,"volume":1225,"transactions":9,"vwap":1093},"2026-01-22",5.45,919800,{"date":1227,"open":1228,"high":1228,"low":1102,"close":1117,"change":252,"percent_change":859,"volume":1229,"transactions":9,"vwap":1117},"2026-01-21",5.39,809600,{"date":1231,"open":1122,"high":1228,"low":1134,"close":1228,"change":326,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1228},"2026-01-20",-0.55,1300200,{"date":1235,"open":1236,"high":1236,"low":1228,"close":1093,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1093},"2026-01-16",5.72,-0.33,-5.74,1540600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":594,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-15",5.71,5.85,5.64,5.75,1.05,906400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1201,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-14",5.86,5.88,5.55,5.69,-3.23,2475700,{"date":1257,"open":1258,"high":1259,"low":1250,"close":1251,"change":365,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-01-13",5.99,6,-2,872600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1259,"change":799,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1259},"2026-01-12",6.11,6.17,5.97,-1.64,728800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":220,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-09",6.3,6.35,6.04,6.1,-3.33,1101700,{"date":1278,"open":1279,"high":1280,"low":1271,"close":1281,"change":580,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-08",6.4,6.44,6.31,-2.02,810000,{"date":1285,"open":1286,"high":1287,"low":1281,"close":1280,"change":153,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1280},"2026-01-07",6.45,6.5,0.62,732600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1279,"change":21,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1279},"2026-01-06",6.28,6.42,6.25,1.11,896900,{"date":1298,"open":1286,"high":1299,"low":1292,"close":1300,"change":449,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-05",6.48,6.33,-2.31,1121300,{"date":1304,"open":1305,"high":1306,"low":1280,"close":1299,"change":944,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2026-01-02",6.77,6.79,-4.28,808800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1305,"change":736,"percent_change":1103,"volume":1314,"transactions":9,"vwap":1305},"2025-12-31",6.84,6.93,6.76,539900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":199,"percent_change":68,"volume":1321,"transactions":9,"vwap":1320},"2025-12-30",6.88,6.94,6.8,6.86,548000,{"date":1323,"open":1324,"high":1325,"low":1305,"close":1324,"change":235,"percent_change":83,"volume":1326,"transactions":9,"vwap":1324},"2025-12-29",6.91,6.96,819600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":824,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-26",7.1,7.13,6.74,6.9,-2.54,1688600,{"date":1336,"open":1337,"high":1338,"low":1325,"close":1338,"change":289,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-24",7.02,7.08,1.14,188900,{"date":1342,"open":1343,"high":1344,"low":1324,"close":1343,"change":190,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-23",7,7.05,-0.57,458000,{"date":1348,"open":1344,"high":1349,"low":1343,"close":1350,"change":219,"percent_change":563,"volume":1351,"transactions":9,"vwap":1350},"2025-12-22",7.16,7.04,549300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1344,"change":1082,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1344},"2025-12-19",7.24,7.26,7.01,-2.76,1250600,{"date":1360,"open":1338,"high":1361,"low":1362,"close":1363,"change":523,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-18",7.45,7.06,7.25,2.26,962100,{"date":1367,"open":1368,"high":1369,"low":1350,"close":1370,"change":262,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-12-17",7.2,7.28,7.09,-2.21,776900,{"date":1374,"open":1375,"high":1376,"low":1350,"close":1363,"change":668,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1363},"2025-12-16",7.11,7.37,1.83,807700,{"date":1380,"open":1381,"high":1363,"low":1370,"close":1382,"change":799,"percent_change":433,"volume":1383,"transactions":9,"vwap":1382},"2025-12-15",7.23,7.12,828000,{"date":1385,"open":1368,"high":1386,"low":1329,"close":1387,"change":594,"percent_change":281,"volume":1388,"transactions":9,"vwap":1387},"2025-12-12",7.3,7.22,742800,{"date":1390,"open":1343,"high":1368,"low":1391,"close":1349,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1349},"2025-12-11",6.99,0.18,2.58,1016500,{"date":1396,"open":1391,"high":1382,"low":1324,"close":1397,"change":547,"percent_change":547,"volume":1398,"transactions":9,"vwap":1397},"2025-12-10",6.98,1141000,{"date":1400,"open":1401,"high":1337,"low":1402,"close":1397,"change":1403,"percent_change":387,"volume":1404,"transactions":9,"vwap":1397},"2025-12-09",6.67,6.66,0.3,755400,{"date":1406,"open":1325,"high":1397,"low":1402,"close":1407,"change":1061,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-12-08",6.68,-3.61,1042700,{"date":1411,"open":1412,"high":1362,"low":1306,"close":1312,"change":21,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1312},"2025-12-05",6.87,1.02,527700,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1320,"change":799,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1320},"2025-12-04",6.95,6.78,-1.44,669300,{"date":1422,"open":1423,"high":1424,"low":1402,"close":1325,"change":108,"percent_change":759,"volume":1425,"transactions":9,"vwap":1325},"2025-12-03",6.7,6.97,633600,{"date":1427,"open":1407,"high":1305,"low":1428,"close":1429,"change":506,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-02",6.62,6.72,0.75,545800,{"date":1433,"open":1412,"high":1312,"low":1434,"close":1401,"change":220,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1401},"2025-12-01",6.65,-3.05,723800,{"date":1438,"open":1332,"high":1439,"low":1305,"close":1317,"change":547,"percent_change":547,"volume":1440,"transactions":9,"vwap":1317},"2025-11-28",6.92,342500,{"date":1442,"open":1312,"high":1417,"low":1443,"close":1317,"change":514,"percent_change":1088,"volume":1444,"transactions":9,"vwap":1317},"2025-11-26",6.71,506600,{"date":1446,"open":1447,"high":1325,"low":1319,"close":1417,"change":783,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1417},"2025-11-25",6.83,2.51,563300,{"date":1451,"open":1331,"high":1311,"low":1401,"close":1418,"change":534,"percent_change":1403,"volume":1452,"transactions":9,"vwap":1418},"2025-11-24",857900,{"date":1454,"open":1455,"high":1319,"low":1286,"close":1313,"change":236,"percent_change":926,"volume":1456,"transactions":9,"vwap":1313},"2025-11-21",6.51,836800,{"date":1458,"open":1459,"high":1460,"low":1455,"close":1461,"change":21,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-11-20",6.58,6.69,6.55,1.08,1188800,{"date":1465,"open":1423,"high":1443,"low":1300,"close":1299,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1299},"2025-11-19",-0.24,-3.57,914000,{"date":1470,"open":1471,"high":1472,"low":1460,"close":1429,"change":1130,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1429},"2025-11-18",7.03,7.07,-5.35,907200,{"date":1476,"open":1477,"high":1478,"low":1362,"close":1329,"change":794,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1329},"2025-11-17",7.39,7.51,-3.79,848500,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":736,"percent_change":1023,"volume":1486,"transactions":9,"vwap":1485},"2025-11-14",7.5,7.34,7.38,735600,{"date":1488,"open":1489,"high":1490,"low":1484,"close":1491,"change":219,"percent_change":580,"volume":1492,"transactions":9,"vwap":1491},"2025-11-13",7.42,7.63,7.47,979800,{"date":1494,"open":1495,"high":1496,"low":1489,"close":1497,"change":252,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-12",7.55,7.58,7.48,-0.8,816400,{"date":1501,"open":1502,"high":1502,"low":1483,"close":1503,"change":113,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-11",7.66,7.54,-2.2,1131600,{"date":1507,"open":1376,"high":1508,"low":1509,"close":1510,"change":769,"percent_change":726,"volume":1511,"transactions":9,"vwap":1510},"2025-11-10",7.77,7.33,7.71,935100,{"date":1513,"open":1509,"high":1491,"low":1381,"close":1514,"change":458,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-07",7.44,1.5,882200,{"date":1518,"open":1519,"high":1519,"low":1363,"close":1509,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1509},"2025-11-06",7.92,-0.63,-7.91,1009600,{"date":1524,"open":1525,"high":26,"low":1526,"close":1527,"change":769,"percent_change":841,"volume":1528,"transactions":9,"vwap":1527},"2025-11-05",7.67,7.61,7.96,1103400,{"date":1530,"open":1478,"high":1531,"low":1483,"close":1532,"change":783,"percent_change":1364,"volume":1533,"transactions":9,"vwap":1532},"2025-11-04",7.88,7.69,1190000,{"date":1535,"open":1497,"high":1508,"low":1485,"close":1536,"change":580,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-03",7.52,-1.7,1724800,{"date":1540,"open":1541,"high":1542,"low":1369,"close":1543,"change":1544,"percent_change":920,"volume":1545,"transactions":9,"vwap":1543},"2025-10-31",7.35,7.82,7.65,0.25,2800500,{"date":1547,"open":1548,"high":1549,"low":1337,"close":1550,"change":236,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-30",7.68,7.89,7.4,2.92,3448200,{"date":1554,"open":1555,"high":1556,"low":1331,"close":1557,"change":1558,"percent_change":325,"volume":1559,"transactions":9,"vwap":1557},"2025-10-29",6.82,7.36,7.19,0.31,3050400,{"date":1561,"open":1443,"high":1562,"low":1407,"close":1317,"change":466,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1317},"2025-10-28",6.89,2.23,521600,{"date":1566,"open":1313,"high":1319,"low":1460,"close":1567,"change":326,"percent_change":381,"volume":1568,"transactions":9,"vwap":1567},"2025-10-27",6.73,581100,{"date":1570,"open":1434,"high":1306,"low":1571,"close":1313,"change":271,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1313},"2025-10-24",6.6,1.81,529600,{"date":1575,"open":1429,"high":1429,"low":1459,"close":1576,"change":334,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-10-23",6.64,-1.19,429400,{"date":1580,"open":1313,"high":1319,"low":1576,"close":1429,"change":209,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1429},"2025-10-22",-0.3,591500,{"date":1584,"open":1585,"high":1320,"low":1443,"close":1331,"change":219,"percent_change":449,"volume":1586,"transactions":9,"vwap":1331},"2025-10-21",6.75,294800,{"date":1588,"open":1460,"high":1585,"low":1589,"close":1585,"change":594,"percent_change":123,"volume":1590,"transactions":9,"vwap":1585},"2025-10-20",6.61,392900,{"date":1592,"open":1428,"high":1423,"low":1461,"close":1460,"change":594,"percent_change":123,"volume":1593,"transactions":9,"vwap":1460},"2025-10-17",495600,{"date":1595,"open":1567,"high":1320,"low":1459,"close":1596,"change":334,"percent_change":1577,"volume":1597,"transactions":9,"vwap":1596},"2025-10-16",6.63,464000,{"date":1599,"open":1589,"high":1313,"low":1571,"close":1443,"change":668,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1443},"2025-10-15",1.98,580700,{"date":1603,"open":1604,"high":1576,"low":1605,"close":1459,"change":21,"percent_change":1462,"volume":1606,"transactions":9,"vwap":1459},"2025-10-14",6.46,6.41,466800,{"date":1608,"open":1459,"high":1402,"low":1286,"close":1455,"change":190,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1455},"2025-10-13",-0.61,502300,{"date":1612,"open":1324,"high":1325,"low":1455,"close":1461,"change":1613,"percent_change":1473,"volume":1614,"transactions":9,"vwap":1461},"2025-10-10",-0.37,560100,{"date":1616,"open":1354,"high":1354,"low":1317,"close":1439,"change":824,"percent_change":1333,"volume":1617,"transactions":9,"vwap":1439},"2025-10-09",427800,{"date":1619,"open":1369,"high":1386,"low":1370,"close":1329,"change":262,"percent_change":1504,"volume":1620,"transactions":9,"vwap":1329},"2025-10-08",524600,{"date":1622,"open":1386,"high":1541,"low":1368,"close":1355,"change":199,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1355},"2025-10-07",-0.68,1461200,{"date":1626,"open":1627,"high":1509,"low":1391,"close":1628,"change":348,"percent_change":833,"volume":1629,"transactions":9,"vwap":1628},"2025-10-06",7.21,7.31,1321800,{"date":1631,"open":1567,"high":1387,"low":1443,"close":1627,"change":1632,"percent_change":1361,"volume":1633,"transactions":9,"vwap":1627},"2025-10-03",0.5,1322800,{"date":1635,"open":1555,"high":1555,"low":1428,"close":1443,"change":365,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1443},"2025-10-02",-1.76,652100,{"date":1639,"open":1318,"high":1343,"low":1640,"close":1447,"change":449,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1447},"2025-10-01",6.81,-2.15,403100,{"date":1644,"open":1324,"high":1337,"low":1645,"close":1397,"change":506,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1397},"2025-09-30",6.85,0.72,489400,{"date":1649,"open":1397,"high":1350,"low":1447,"close":1312,"change":219,"percent_change":563,"volume":1650,"transactions":9,"vwap":1312},"2025-09-29",483900,{"date":1652,"open":1356,"high":1356,"low":1640,"close":1318,"change":190,"percent_change":1345,"volume":1653,"transactions":9,"vwap":1318},"2025-09-26",550300,{"date":1655,"open":1397,"high":1472,"low":1562,"close":1397,"change":540,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1397},"2025-09-25",-1.55,441700,{"date":1659,"open":1329,"high":1557,"low":1471,"close":1370,"change":209,"percent_change":794,"volume":1660,"transactions":9,"vwap":1370},"2025-09-24",334600,{"date":1662,"open":1363,"high":1363,"low":1344,"close":1375,"change":334,"percent_change":859,"volume":1663,"transactions":9,"vwap":1375},"2025-09-23",389500,{"date":1665,"open":1343,"high":1381,"low":1397,"close":1557,"change":783,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1557},"2025-09-22",2.42,468400,{"date":1669,"open":1670,"high":1628,"low":1343,"close":1337,"change":580,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1337},"2025-09-19",7.18,-1.82,2240000,{"date":1674,"open":1391,"high":1675,"low":1397,"close":1676,"change":236,"percent_change":27,"volume":1677,"transactions":9,"vwap":1676},"2025-09-18",7.17,7.15,501000,{"date":1679,"open":1391,"high":1330,"low":1324,"close":1318,"change":326,"percent_change":210,"volume":1680,"transactions":9,"vwap":1318},"2025-09-17",572200,{"date":1682,"open":1424,"high":1338,"low":1324,"close":1424,"change":547,"percent_change":547,"volume":722,"transactions":9,"vwap":1424},"2025-09-16",{"date":1684,"open":1325,"high":1391,"low":1562,"close":1424,"change":373,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1424},"2025-09-15",0.43,393000,{"date":1688,"open":1329,"high":1329,"low":1312,"close":1318,"change":1082,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1318},"2025-09-12",-2.8,418100,{"date":1692,"open":1312,"high":1693,"low":1439,"close":1693,"change":1544,"percent_change":726,"volume":1694,"transactions":9,"vwap":1693},"2025-09-11",7.14,484000,{"date":1696,"open":1370,"high":1370,"low":1640,"close":1562,"change":622,"percent_change":1254,"volume":1697,"transactions":9,"vwap":1562},"2025-09-10",517800,{"date":1699,"open":1675,"high":1675,"low":1350,"close":1382,"change":199,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1382},"2025-09-09",-0.7,275600,{"date":1703,"open":1670,"high":1363,"low":1338,"close":1675,"change":373,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1675},"2025-09-08",0.42,522000,{"date":1707,"open":1329,"high":1381,"low":1337,"close":1693,"change":506,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1693},"2025-09-05",0.71,366100,{"date":1711,"open":1693,"high":1349,"low":1344,"close":1370,"change":219,"percent_change":563,"volume":1712,"transactions":9,"vwap":1370},"2025-09-04",353300,{"date":1714,"open":1370,"high":1557,"low":1397,"close":1329,"change":736,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1329},"2025-09-03",-1.25,448700,{"date":1718,"open":1343,"high":1381,"low":1391,"close":1557,"change":404,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1557},"2025-09-02",1.27,423300,{"date":1722,"open":1670,"high":1387,"low":1472,"close":1329,"change":334,"percent_change":859,"volume":1723,"transactions":9,"vwap":1329},"2025-08-29",347600,{"date":1725,"open":1670,"high":1363,"low":1362,"close":1670,"change":235,"percent_change":83,"volume":1726,"transactions":9,"vwap":1670},"2025-08-28",414200,{"date":1728,"open":1349,"high":1381,"low":1329,"close":1675,"change":235,"percent_change":83,"volume":1729,"transactions":9,"vwap":1675},"2025-08-27",308400,{"date":1731,"open":1338,"high":1381,"low":1350,"close":1349,"change":289,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1349},"2025-08-26",1.13,371300,{"date":1735,"open":1736,"high":1386,"low":1362,"close":1338,"change":622,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1338},"2025-08-25",7.27,-3.15,361200,{"date":1740,"open":1330,"high":1477,"low":1370,"close":1628,"change":819,"percent_change":697,"volume":1741,"transactions":9,"vwap":1628},"2025-08-22",1075300,{"date":1743,"open":1382,"high":1382,"low":1356,"close":1471,"change":563,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1471},"2025-08-21",-1.95,221700,{"date":1747,"open":1670,"high":1368,"low":1370,"close":1675,"change":209,"percent_change":794,"volume":1748,"transactions":9,"vwap":1675},"2025-08-20",344000,{"date":1750,"open":1557,"high":1736,"low":1676,"close":1557,"change":547,"percent_change":547,"volume":1751,"transactions":9,"vwap":1557},"2025-08-19",585000,{"date":1753,"open":1330,"high":1355,"low":1375,"close":1557,"change":289,"percent_change":1732,"volume":1754,"transactions":9,"vwap":1557},"2025-08-18",453500,{"date":1756,"open":1670,"high":1387,"low":1370,"close":1375,"change":190,"percent_change":852,"volume":1757,"transactions":9,"vwap":1375},"2025-08-15",310300,{"date":1759,"open":1557,"high":1628,"low":1362,"close":1676,"change":365,"percent_change":1027,"volume":1760,"transactions":9,"vwap":1676},"2025-08-14",386800,{"date":1762,"open":1369,"high":1361,"low":1354,"close":1736,"change":153,"percent_change":160,"volume":1763,"transactions":9,"vwap":1736},"2025-08-13",859600,{"date":1765,"open":1370,"high":1363,"low":1350,"close":1381,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1381},"2025-08-12",0.19,2.7,586200,{"date":1770,"open":1350,"high":1670,"low":1562,"close":1350,"change":534,"percent_change":819,"volume":1771,"transactions":9,"vwap":1350},"2025-08-11",735700,{"date":1773,"open":1370,"high":1381,"low":1312,"close":1337,"change":736,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1337},"2025-08-08",-1.27,575100,{"date":1777,"open":1363,"high":1376,"low":1472,"close":1375,"change":580,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1375},"2025-08-07",-1.8,651500,{"date":1781,"open":1417,"high":1386,"low":1324,"close":1354,"change":769,"percent_change":962,"volume":1782,"transactions":9,"vwap":1354},"2025-08-06",1085000,{"date":1784,"open":1676,"high":1368,"low":1424,"close":1424,"change":824,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1424},"2025-08-05",-2.52,906100,{"date":1788,"open":1627,"high":1514,"low":1370,"close":1676,"change":219,"percent_change":563,"volume":1789,"transactions":9,"vwap":1676},"2025-08-04",980600,{"date":1791,"open":1338,"high":1736,"low":1418,"close":1349,"change":326,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1349},"2025-08-01",-0.42,1297200,{"date":1795,"open":1796,"high":179,"low":1375,"close":1557,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1557},"2025-07-31",7.6,0.67,10.28,2778900,{"date":1801,"open":1443,"high":1306,"low":1802,"close":1803,"change":449,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-07-30",6.47,6.52,-2.25,1389700,{"date":1807,"open":1645,"high":1320,"low":1401,"close":1401,"change":365,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1401},"2025-07-29",-1.77,566900,{"date":1811,"open":1305,"high":1640,"low":1401,"close":1306,"change":534,"percent_change":1403,"volume":1812,"transactions":9,"vwap":1306},"2025-07-28",770500,{"date":1814,"open":1412,"high":1412,"low":1815,"close":1305,"change":334,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1305},"2025-07-25",6.57,-1.17,557700,{"date":1819,"open":1312,"high":1312,"low":1418,"close":1645,"change":334,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1645},"2025-07-24",-1.15,581500,{"date":1823,"open":1319,"high":1391,"low":1407,"close":1312,"change":783,"percent_change":1448,"volume":1824,"transactions":9,"vwap":1312},"2025-07-23",862000,{"date":1826,"open":1576,"high":1645,"low":1428,"close":1313,"change":458,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1313},"2025-07-22",1.65,686800,{"date":1830,"open":1831,"high":1407,"low":1832,"close":1434,"change":1833,"percent_change":467,"volume":1834,"transactions":9,"vwap":1434},"2025-07-21",6.43,6.38,0.23,544200,{"date":1836,"open":1313,"high":1311,"low":1837,"close":1293,"change":1581,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1293},"2025-07-18",6.37,-4.46,669800,{"date":1841,"open":1407,"high":1412,"low":1407,"close":1429,"change":235,"percent_change":466,"volume":1842,"transactions":9,"vwap":1429},"2025-07-17",1172700,{"date":1844,"open":1300,"high":1429,"low":1845,"close":1443,"change":1110,"percent_change":1259,"volume":1846,"transactions":9,"vwap":1443},"2025-07-16",6.29,1377200,{"date":1848,"open":1849,"high":1319,"low":1259,"close":1300,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1300},"2025-07-15",6.26,-0.47,-6.91,2023000,{"date":1854,"open":1428,"high":1645,"low":1589,"close":1319,"change":83,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1319},"2025-07-14",2.1,1216100,{"date":1858,"open":1313,"high":1306,"low":1815,"close":1402,"change":365,"percent_change":1808,"volume":1859,"transactions":9,"vwap":1402},"2025-07-11",652000,{"date":1861,"open":1325,"high":1391,"low":1305,"close":1418,"change":824,"percent_change":1015,"volume":1862,"transactions":9,"vwap":1418},"2025-07-10",512700,{"date":1864,"open":1343,"high":1344,"low":1412,"close":1325,"change":190,"percent_change":1345,"volume":1865,"transactions":9,"vwap":1325},"2025-07-09",647100,{"date":1867,"open":1299,"high":1471,"low":1286,"close":1343,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1343},"2025-07-08",0.52,8.02,2217100,{"date":1872,"open":1292,"high":1287,"low":1873,"close":1299,"change":83,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1299},"2025-07-07",6.23,2.21,1113400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":458,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-07-03",6.22,6.36,6.19,6.34,1.77,319300,{"date":1885,"open":1886,"high":1292,"low":1887,"close":1873,"change":235,"percent_change":523,"volume":1888,"transactions":9,"vwap":1873},"2025-07-02",6.21,6.13,664300,{"date":1890,"open":1891,"high":1293,"low":1258,"close":1878,"change":458,"percent_change":903,"volume":1892,"transactions":9,"vwap":1878},"2025-07-01",6.08,710200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1264,"change":783,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1264},"2025-06-30",5.95,6.27,5.94,2.86,754000,{"date":1901,"open":1251,"high":1902,"low":1250,"close":1897,"change":547,"percent_change":547,"volume":1903,"transactions":9,"vwap":1897},"2025-06-27",6.02,1987000,{"date":1905,"open":1906,"high":1259,"low":1907,"close":1897,"change":209,"percent_change":1094,"volume":1908,"transactions":9,"vwap":1897},"2025-06-26",5.96,5.9,317700,{"date":1910,"open":1895,"high":1273,"low":1907,"close":1906,"change":547,"percent_change":547,"volume":1911,"transactions":9,"vwap":1906},"2025-06-25",381200,{"date":1913,"open":1259,"high":1914,"low":1250,"close":1906,"change":534,"percent_change":82,"volume":1593,"transactions":9,"vwap":1906},"2025-06-24",6.05,{"date":1916,"open":1917,"high":1258,"low":1918,"close":1897,"change":668,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1897},"2025-06-23",5.83,5.8,2.24,487900,{"date":1922,"open":1923,"high":1259,"low":1924,"close":1925,"change":736,"percent_change":693,"volume":1926,"transactions":9,"vwap":1925},"2025-06-20",5.91,5.79,5.81,1172400,{"date":1928,"open":1243,"high":1929,"low":1918,"close":1907,"change":506,"percent_change":846,"volume":1930,"transactions":9,"vwap":1907},"2025-06-18",6.03,631600,{"date":1932,"open":1933,"high":1259,"low":1917,"close":1243,"change":563,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1243},"2025-06-17",5.93,-2.34,465000,{"date":1937,"open":1938,"high":1887,"low":1897,"close":1258,"change":199,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1258},"2025-06-16",6.06,-0.83,518500,{"date":1942,"open":1943,"high":1944,"low":1918,"close":1273,"change":334,"percent_change":1103,"volume":1945,"transactions":9,"vwap":1273},"2025-06-13",6.01,6.15,939700,{"date":1947,"open":1279,"high":1605,"low":1274,"close":1948,"change":1581,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-06-12",6.12,-4.67,504300,{"date":1952,"open":1815,"high":1815,"low":1605,"close":1293,"change":540,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1293},"2025-06-11",-1.68,597500,{"date":1956,"open":1604,"high":1957,"low":1279,"close":1958,"change":289,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-06-10",6.59,6.53,1.24,340600,{"date":1962,"open":1287,"high":1571,"low":1279,"close":1286,"change":190,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1286},"2025-06-09",-0.62,484100,{"date":1966,"open":1293,"high":1967,"low":1832,"close":1967,"change":466,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-06-06",6.49,2.37,372400,{"date":1971,"open":1279,"high":1293,"low":1300,"close":1881,"change":334,"percent_change":1715,"volume":1972,"transactions":9,"vwap":1881},"2025-06-05",431500,{"date":1974,"open":1802,"high":1455,"low":1279,"close":1293,"change":252,"percent_change":499,"volume":1975,"transactions":9,"vwap":1293},"2025-06-04",402700,{"date":1977,"open":1879,"high":1287,"low":1271,"close":1299,"change":404,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1299},"2025-06-03",1.41,475900,{"date":1981,"open":1293,"high":1299,"low":1272,"close":1982,"change":190,"percent_change":1963,"volume":1983,"transactions":9,"vwap":1982},"2025-06-02",6.39,668700,{"date":1985,"open":1287,"high":1958,"low":1293,"close":1831,"change":365,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1831},"2025-05-30",-1.83,571900,{"date":1989,"open":1990,"high":1428,"low":1286,"close":1461,"change":153,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1461},"2025-05-29",6.54,0.61,339800,{"date":1994,"open":1313,"high":1418,"low":1967,"close":1455,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1455},"2025-05-28",-0.26,-3.84,646200,{"date":1999,"open":1429,"high":1332,"low":1434,"close":1305,"change":83,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1305},"2025-05-27",2.11,501300,{"date":2003,"open":1571,"high":1402,"low":1604,"close":1596,"change":736,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1596},"2025-05-23",-1.34,383800,{"date":2007,"open":1412,"high":1412,"low":1443,"close":1429,"change":824,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1429},"2025-05-22",-2.61,434500,{"date":2011,"open":1362,"high":1349,"low":1317,"close":1332,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1332},"2025-05-21",-0.27,-3.77,730500,{"date":2016,"open":1676,"high":1627,"low":1337,"close":1675,"change":235,"percent_change":83,"volume":2017,"transactions":9,"vwap":1675},"2025-05-20",721700,{"date":2019,"open":1343,"high":1354,"low":1424,"close":1349,"change":458,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1349},"2025-05-19",1.56,862600,{"date":2023,"open":1362,"high":1675,"low":1337,"close":1344,"change":190,"percent_change":852,"volume":2024,"transactions":9,"vwap":1344},"2025-05-16",614500,{"date":2026,"open":1397,"high":1368,"low":1312,"close":1370,"change":668,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1370},"2025-05-15",1.87,535900,{"date":2030,"open":1693,"high":1349,"low":1317,"close":1325,"change":220,"percent_change":634,"volume":2031,"transactions":9,"vwap":1325},"2025-05-14",648300,{"date":2033,"open":1628,"high":1550,"low":1330,"close":1675,"change":334,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1675},"2025-05-13",-1.1,661100,{"date":2037,"open":1354,"high":1484,"low":1343,"close":1363,"change":2038,"percent_change":2039,"volume":1247,"transactions":9,"vwap":1363},"2025-05-12",0.2,2.84,{"date":2041,"open":1497,"high":1536,"low":1350,"close":1344,"change":1613,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1344},"2025-05-09",-4.99,1111700,{"date":2045,"open":1391,"high":2046,"low":1391,"close":1489,"change":2047,"percent_change":1271,"volume":2048,"transactions":9,"vwap":1489},"2025-05-08",7.43,0.44,1859900,{"date":2050,"open":1434,"high":1391,"low":1958,"close":1397,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1397},"2025-05-07",0.37,5.6,1352800,{"date":2055,"open":1596,"high":1447,"low":2056,"close":1589,"change":219,"percent_change":449,"volume":2057,"transactions":9,"vwap":1589},"2025-05-06",6.56,1536000,{"date":2059,"open":2060,"high":1313,"low":1914,"close":1428,"change":1403,"percent_change":280,"volume":2061,"transactions":9,"vwap":1428},"2025-05-05",6.32,1731100,{"date":2063,"open":1300,"high":1982,"low":1886,"close":2060,"change":547,"percent_change":547,"volume":2064,"transactions":9,"vwap":2060},"2025-05-02",900600,{"date":2066,"open":1571,"high":1407,"low":2067,"close":2060,"change":852,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2060},"2025-05-01",6.18,-8.14,1510300,{"date":2071,"open":1562,"high":1343,"low":1331,"close":1317,"change":190,"percent_change":1125,"volume":2072,"transactions":9,"vwap":1317},"2025-04-30",704400,{"date":2074,"open":1305,"high":1472,"low":1313,"close":1439,"change":404,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1439},"2025-04-29",1.32,592500,{"date":2078,"open":1312,"high":1424,"low":1423,"close":1447,"change":334,"percent_change":2079,"volume":1960,"transactions":9,"vwap":1447},"2025-04-28",-1.16,{"date":2081,"open":1585,"high":1391,"low":1460,"close":1324,"change":458,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1324},"2025-04-25",1.62,458500,{"date":183,"open":1306,"high":1311,"low":1331,"close":1319,"change":235,"percent_change":466,"volume":2085,"transactions":9,"vwap":1319},406900]