[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVR":3,"homepage-market-summary":31,"stock-historical-AVR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVR","2026-10-02",{"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},"Anteris Technologies Global Corp. Common Stock","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Anteris Technologies Global Corp is a structural heart company focused on advancing cardiac care through science-driven innovations aimed at restoring heart valve patients to healthy function. Its key product, the DurAVR Transcatheter Heart Valve (THV), was designed in partnership with interventional cardiologists and cardiac surgeons to treat Aortic Stenosis, a potentially life-threatening condition caused by narrowing of the aortic valve. The balloon-expandable DurAVR THV is a biomimetic valve designed to mimic the performance of a healthy human aortic valve and replicate normal aortic blood flow. The company operates in United States, Germany, Australia, Switzerland, and Sweden, with the majority of its revenue generated from the United States.","174","Eagan, MN",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},7.71,7.97,8,7.655,7.61,0.1,1.31,1417834.048532,10473,7.7606,11.055,3.3,881436.667275012,56.9,451,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.85,670490,244729003.486028,119.66,"2025-04-22",[183,184,194,205,216,226,237,247,258,269,279,290,300,310,321,331,339,348,358,368,377,386,396,403,412,421,432,439,448,457,466,477,487,498,508,518,527,537,547,555,564,574,583,592,599,608,616,625,631,637,643,651,658,666,673,681,687,692,699,705,714,721,729,738,746,755,761,768,775,782,790,798,805,810,814,821,827,833,841,847,851,857,865,870,877,882,889,894,899,906,910,915,921,926,932,940,946,953,960,969,977,986,990,997,1005,1013,1021,1028,1035,1043,1050,1058,1064,1072,1079,1084,1090,1097,1105,1109,1115,1119,1125,1132,1136,1143,1149,1155,1160,1165,1174,1182,1189,1194,1200,1205,1212,1217,1222,1228,1233,1241,1249,1255,1262,1268,1272,1279,1286,1290,1296,1301,1306,1310,1315,1319,1323,1326,1332,1337,1343,1348,1352,1357,1361,1365,1371,1376,1381,1384,1390,1396,1402,1408,1412,1417,1423,1427,1433,1437,1445,1450,1457,1464,1469,1477,1482,1488,1495,1502,1509,1517,1522,1527,1532,1540,1545,1551,1556,1560,1564,1570,1575,1579,1583,1589,1596,1600,1605,1611,1618,1625,1631,1636,1642,1648,1653,1660,1668,1673,1680,1687,1694,1700,1709,1717,1724,1729,1736,1742,1747,1752,1758,1764,1770,1776,1781,1786,1792,1796,1802,1807,1811,1816,1822,1828,1832,1838,1842,1847,1850,1854,1859,1865,1870,1876,1883,1887,1893,1898,1903,1910,1914,1918,1923,1928,1933,1936,1940,1943,1948,1951,1955,1960,1964,1968,1973,1977,1983,1989,1994,1999,2006,2011,2015,2022,2027,2031,2036,2040,2045,2050,2053,2059,2065,2072,2079,2084,2090,2096,2102,2106,2111,2115,2121,2129,2133,2139,2145,2150,2155,2161,2165,2170,2177,2181,2185,2191,2196,2201,2206,2211,2216,2220,2224,2227,2232,2238,2243,2247,2251,2254,2259,2263,2267,2271,2276,2282,2286,2289,2294,2299,2303,2308,2312,2316,2321,2325,2328,2332,2334,2339,2343,2346,2348,2353,2358,2362,2366,2371,2375,2379,2382,2386,2391],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",7.74,7.86,7.52,-0.16,-2.06,1170682.311634,9264,7.6078,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",7.66,7.955,7.54,7.77,0.18,2.37,976391.827536,7650,7.7731,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",7.8,7.84,7.525,7.59,-0.15,-1.94,782366.870419,8297,7.601,{"date":217,"open":218,"high":219,"low":220,"close":186,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",7.63,7.755,7.555,0.05,0.65,707188.498484,7742,7.6962,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",7.65,7.8398,7.49,7.69,0.04,0.52,762664.972118,9523,7.6904,{"date":238,"open":239,"high":240,"low":241,"close":228,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",7.6,7.6953,7.47,0.03,0.39,779004.341603,8476,7.6157,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",8.03,8.035,7.57,7.62,-0.51,-6.27,868780.330733,10214,7.7119,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",8.27,8.32,8.055,8.13,-0.02,-0.25,842898.024969,7220,8.1463,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":113,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",8.2,8.24,7.99,8.15,-0.12,744257.291599,8222,8.1266,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",8.4,8.57,8.12,8.16,-0.26,-3.09,1809058.811393,6102,8.1802,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":221,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",8.5,8.6,8.35,8.42,0.6,444982.515568,7139,8.4273,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":242,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",8.36,8.47,8.26,8.37,0.36,968154.627585,7295,8.3568,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",8.68,8.71,8.3,8.34,-0.38,-4.36,583461.373972,7708,8.4054,{"date":322,"open":261,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",8.73,8.255,8.72,0.37,4.43,551834.342306,9031,8.6241,{"date":332,"open":333,"high":334,"low":335,"close":294,"change":221,"percent_change":296,"volume":336,"transactions":337,"vwap":338},"2026-09-11",8.41,8.565,8.1,640397.588057,8438,8.2758,{"date":340,"open":294,"high":341,"low":342,"close":314,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",8.45,8.2301,-0.23,-2.7,842349.7498,7744,8.3174,{"date":349,"open":350,"high":351,"low":292,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",8.58,8.74,8.53,-0.09,-1.04,681935.539094,10184,8.5643,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",9.04,8.61,8.62,-0.42,-4.65,490550.386597,7187,8.7343,{"date":369,"open":370,"high":371,"low":372,"close":360,"change":143,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",8.665,9.101,8.66,3.67,362900.856784,6738,8.9602,{"date":378,"open":325,"high":379,"low":380,"close":325,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",8.755,8.46,0.13,1.51,534387.950342,5952,8.6457,{"date":387,"open":292,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",8.86,8.4927,8.59,0.14,1.66,470410.737253,6606,8.6382,{"date":397,"open":398,"high":399,"low":333,"close":341,"change":189,"percent_change":400,"volume":401,"transactions":402,"vwap":389},"2026-09-01",8.48,8.63,-1.86,568651.163257,7064,{"date":404,"open":372,"high":405,"low":406,"close":361,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",8.745,8.43,-0.13,-1.49,755618.407911,6819,8.5736,{"date":413,"open":414,"high":415,"low":416,"close":351,"change":343,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",9.045,9.065,8.69,-2.56,533758.830311,7639,8.799,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",8.95,9.3719,8.91,8.97,0.02,0.22,469453.629596,5772,9.0252,{"date":433,"open":388,"high":414,"low":434,"close":423,"change":108,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",8.75,0.67,558859.126727,9635,8.9337,{"date":440,"open":388,"high":441,"low":442,"close":443,"change":444,"percent_change":90,"volume":445,"transactions":446,"vwap":447},"2026-08-25",8.959,8.7175,8.89,0.09,515282.348962,7739,8.8427,{"date":449,"open":443,"high":450,"low":361,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",8.96,8.8,-0.18,-2,802510.611302,10489,8.7944,{"date":458,"open":459,"high":459,"low":423,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",9.41,8.98,-0.27,-2.92,567148.65514,7975,9.0886,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",9.68,9.89,9.085,9.25,-0.58,-5.9,1170778.380923,11140,9.3366,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":123,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",9.72,10.1,9.385,9.83,2.61,1261246.912033,13371,9.7475,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",9.36,9.7,9.35,9.58,0.16,1.7,720871.425107,9634,9.5887,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":427,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",9.27,9.6,9.21,9.42,0.21,487091.755202,8805,9.4535,{"date":509,"open":510,"high":503,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",8.84,8.725,9.4,0.47,5.26,683453.966726,8835,9.1237,{"date":519,"open":520,"high":521,"low":510,"close":522,"change":108,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",8.85,9.13,8.93,0.68,446984.3144,8619,8.92,{"date":528,"open":529,"high":530,"low":390,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",9.03,9.0925,8.87,-0.3,-3.27,832921.483667,11457,8.8186,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":504,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",9.02,9.46,9,9.17,2.34,1093182.67409,10326,9.2562,{"date":548,"open":451,"high":549,"low":550,"close":450,"change":221,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",9.24,8.79,0.56,1069613.702924,11308,9.0814,{"date":556,"open":557,"high":526,"low":558,"close":425,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",8.51,8.465,0.55,6.58,501860.066718,7644,8.7969,{"date":565,"open":566,"high":567,"low":568,"close":302,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",7.96,8.56,7.95,0.31,3.85,987062.501738,12118,8.3212,{"date":575,"open":304,"high":576,"low":577,"close":578,"change":343,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",8.3662,7.985,8.05,-2.78,584531.969764,8368,8.1183,{"date":584,"open":585,"high":406,"low":586,"close":587,"change":588,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",8.325,8.17,8.28,0,1272651.90795,11078,8.2889,{"date":593,"open":187,"high":398,"low":187,"close":587,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",0.44,5.61,1432654.596732,13304,8.1533,{"date":600,"open":260,"high":601,"low":602,"close":208,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",8.39,7.725,-0.4,-4.85,1034684.280747,12193,7.8938,{"date":609,"open":249,"high":610,"low":18,"close":272,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",8.33,0.34,4.3,1437731.427831,13635,8.2122,{"date":617,"open":568,"high":618,"low":619,"close":620,"change":461,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",8.22,7.88,7.9,-3.3,876084.050361,10182,8.0144,{"date":626,"open":274,"high":406,"low":627,"close":586,"change":588,"percent_change":588,"volume":628,"transactions":629,"vwap":630},"2026-07-28",7.75,1504763.672693,12620,8.0586,{"date":632,"open":272,"high":303,"low":633,"close":586,"change":232,"percent_change":54,"volume":634,"transactions":635,"vwap":636},"2026-07-27",8.08,838010.486075,8271,8.191,{"date":638,"open":261,"high":601,"low":578,"close":263,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":278},"2026-07-24",-0.06,-0.73,501414.623112,7880,{"date":644,"open":271,"high":645,"low":249,"close":646,"change":189,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",8.395,8.19,-1.92,541772.717852,8742,8.1683,{"date":652,"open":341,"high":352,"low":618,"close":294,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",-0.14,-1.65,550045.013878,8976,8.3839,{"date":659,"open":618,"high":292,"low":17,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",8.49,0.27,3.28,1357563.061721,11263,8.3197,{"date":667,"open":352,"high":399,"low":668,"close":618,"change":343,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",8.21,-2.72,717452.7242,10882,8.3075,{"date":674,"open":675,"high":676,"low":677,"close":341,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":341},"2026-07-17",8.23,8.775,8.07,0.11,1.32,1148800,{"date":682,"open":313,"high":683,"low":335,"close":315,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":315},"2026-07-16",8.83,-0.35,-4.03,2007200,{"date":688,"open":388,"high":689,"low":557,"close":416,"change":285,"percent_change":690,"volume":691,"transactions":9,"vwap":416},"2026-07-15",8.99,-2.91,856300,{"date":693,"open":489,"high":694,"low":695,"close":423,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":423},"2026-07-14",9.465,8.915,-0.41,-4.38,790600,{"date":700,"open":701,"high":702,"low":491,"close":489,"change":696,"percent_change":703,"volume":704,"transactions":9,"vwap":489},"2026-07-13",9.66,9.87,-4.2,690600,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",9.59,9.81,9.305,9.77,0.28,2.95,695000,{"date":715,"open":708,"high":708,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",9.28,9.49,-0.22,-2.27,1075200,{"date":722,"open":723,"high":724,"low":540,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",9.8,9.95,9.71,-0.21,-2.12,1503500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",10.635,10.689,9.79,9.92,-0.65,-6.15,1212600,{"date":739,"open":740,"high":26,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",10.15,10.07,10.57,0.33,3.22,2347800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",9.96,10.26,9.835,10.24,0.3,3.02,1261700,{"date":756,"open":723,"high":757,"low":512,"close":758,"change":444,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-01",10.28,9.94,0.91,2435600,{"date":762,"open":723,"high":763,"low":717,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",9.93,9.85,0.07,0.72,1746400,{"date":769,"open":710,"high":770,"low":771,"close":772,"change":444,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-29",10.045,9.48,9.78,0.93,1549600,{"date":776,"open":777,"high":778,"low":717,"close":779,"change":780,"percent_change":647,"volume":781,"transactions":9,"vwap":779},"2026-06-26",9.97,10.255,9.69,-0.19,4667200,{"date":783,"open":784,"high":785,"low":764,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",10.4,10.47,9.88,-0.52,-5,1347700,{"date":791,"open":792,"high":793,"low":794,"close":784,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":784},"2026-06-24",10.36,10.44,9.895,0.12,1.17,1620500,{"date":799,"open":800,"high":801,"low":491,"close":757,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":757},"2026-06-23",9.38,10.56,0.69,7.19,1554000,{"date":806,"open":764,"high":807,"low":808,"close":707,"change":780,"percent_change":212,"volume":809,"transactions":9,"vwap":707},"2026-06-22",10,9.37,1013500,{"date":811,"open":812,"high":758,"low":800,"close":772,"change":711,"percent_change":712,"volume":813,"transactions":9,"vwap":772},"2026-06-18",9.65,1454000,{"date":815,"open":716,"high":816,"low":500,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",9.9,9.5,0.23,2.48,1164000,{"date":822,"open":823,"high":707,"low":824,"close":500,"change":211,"percent_change":825,"volume":826,"transactions":9,"vwap":500},"2026-06-16",9.3,9.23,-1.59,1055800,{"date":828,"open":829,"high":830,"low":831,"close":503,"change":661,"percent_change":712,"volume":832,"transactions":9,"vwap":503},"2026-06-15",9.39,9.53,9.18,855500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":189,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-12",9.33,9.54,9.05,9.15,-1.72,691700,{"date":842,"open":843,"high":844,"low":521,"close":845,"change":780,"percent_change":453,"volume":846,"transactions":9,"vwap":845},"2026-06-11",9.57,9.708,9.31,978000,{"date":848,"open":717,"high":849,"low":845,"close":817,"change":242,"percent_change":143,"volume":850,"transactions":9,"vwap":817},"2026-06-10",9.86,1027900,{"date":852,"open":853,"high":812,"low":520,"close":854,"change":381,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-09",9.52,9.47,1.39,1696500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":532,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-08",9.67,9.82,9.32,9.34,-3.11,1005800,{"date":866,"open":734,"high":807,"low":829,"close":867,"change":113,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-05",9.64,-0.1,1332000,{"date":871,"open":872,"high":873,"low":689,"close":812,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":812},"2026-06-04",9.08,10.14,0.7,7.82,2130700,{"date":878,"open":823,"high":862,"low":683,"close":423,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":423},"2026-06-03",-0.34,-3.66,1061400,{"date":883,"open":884,"high":717,"low":539,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-02",9.1,9.29,0.19,2.09,975700,{"date":890,"open":292,"high":521,"low":406,"close":884,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":884},"2026-06-01",0.48,5.57,2097700,{"date":895,"open":313,"high":313,"low":896,"close":362,"change":211,"percent_change":897,"volume":898,"transactions":9,"vwap":362},"2026-05-29",8.435,-1.71,1072400,{"date":900,"open":313,"high":901,"low":902,"close":903,"change":353,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-28",9.105,8.54,8.77,-1.02,867200,{"date":907,"open":450,"high":471,"low":416,"close":388,"change":718,"percent_change":908,"volume":909,"transactions":9,"vwap":388},"2026-05-27",-2.42,1059300,{"date":911,"open":817,"high":492,"low":550,"close":872,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":872},"2026-05-26",-0.54,-5.61,1613800,{"date":916,"open":529,"high":733,"low":529,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-22",9.62,0.62,6.89,2347100,{"date":922,"open":292,"high":716,"low":923,"close":541,"change":148,"percent_change":924,"volume":925,"transactions":9,"vwap":541},"2026-05-21",8.44,4.41,2204900,{"date":927,"open":627,"high":928,"low":228,"close":362,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":362},"2026-05-20",8.645,0.92,11.95,1682600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":381,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-19",7.5,7.855,7.41,7.7,1.72,1648200,{"date":941,"open":942,"high":239,"low":943,"close":251,"change":743,"percent_change":944,"volume":945,"transactions":9,"vwap":251},"2026-05-18",7.26,7.22,4.56,1070200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":113,"percent_change":653,"volume":952,"transactions":9,"vwap":951},"2026-05-15",7.14,7.355,6.94,7.24,1027800,{"date":954,"open":955,"high":230,"low":956,"close":957,"change":766,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-14",6.59,6.48,7.25,11.03,1547300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-13",6.45,6.69,6.3,6.53,-0.17,-2.54,710700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":886,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-12",6.44,6.72,6.335,6.7,2.92,566000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-11",6.65,6.755,6.435,6.51,-0.07,-1.06,821100,{"date":987,"open":962,"high":560,"low":964,"close":560,"change":765,"percent_change":988,"volume":989,"transactions":9,"vwap":560},"2026-05-08",1.08,603600,{"date":991,"open":992,"high":993,"low":994,"close":982,"change":795,"percent_change":995,"volume":996,"transactions":9,"vwap":982},"2026-05-07",6.37,6.54,6.29,1.88,490700,{"date":998,"open":999,"high":560,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",6.23,6.2,6.39,0.2,3.23,637300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":108,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",6.22,6.36,6.15,6.19,0.98,413200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":343,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-04",6.24,6.428,5.99,6.13,-3.62,612300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1008,"change":504,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1008},"2026-05-01",6.1,6.375,5.94,3.41,1052500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1009,"change":123,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1009},"2026-04-30",5.8,6.16,5.71,4.24,753700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":428,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-29",5.59,5.91,5.5,5.9,3.87,725400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":427,"percent_change":153,"volume":1049,"transactions":9,"vwap":1048},"2026-04-28",5.73,6.06,5.51,5.68,1235200,{"date":1051,"open":1052,"high":1053,"low":1047,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-27",5.55,5.74,5.66,0.08,1.43,800000,{"date":1059,"open":1052,"high":1060,"low":1061,"close":1062,"change":221,"percent_change":68,"volume":1063,"transactions":9,"vwap":1062},"2026-04-24",5.605,5.41,5.58,663500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":189,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-23",5.7,5.77,5.48,5.53,-2.81,412100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":113,"percent_change":452,"volume":1078,"transactions":9,"vwap":1077},"2026-04-22",5.81,5.89,5.625,5.69,551800,{"date":1080,"open":1040,"high":1040,"low":1081,"close":1066,"change":718,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1066},"2026-04-21",5.64,-3.72,440600,{"date":1085,"open":1023,"high":999,"low":1086,"close":1087,"change":211,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-20",5.87,5.92,-2.47,483700,{"date":1091,"open":1046,"high":1092,"low":1093,"close":1094,"change":678,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-17",6.125,5.945,6.07,1.85,930100,{"date":1098,"open":1099,"high":964,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-16",6.28,5.905,5.96,-0.33,-5.25,992800,{"date":1106,"open":999,"high":964,"low":1107,"close":994,"change":588,"percent_change":588,"volume":1108,"transactions":9,"vwap":994},"2026-04-15",6.135,460600,{"date":1110,"open":1111,"high":962,"low":1112,"close":994,"change":444,"percent_change":1113,"volume":1114,"transactions":9,"vwap":994},"2026-04-14",6.25,6.21,1.45,770100,{"date":1116,"open":1117,"high":1111,"low":1081,"close":1000,"change":233,"percent_change":838,"volume":1118,"transactions":9,"vwap":1000},"2026-04-13",5.65,921200,{"date":1120,"open":1062,"high":1121,"low":1122,"close":1048,"change":1123,"percent_change":82,"volume":1124,"transactions":9,"vwap":1048},"2026-04-10",5.705,5.44,0.17,520500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1047,"change":765,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1047},"2026-04-09",5.37,5.595,5.284,1.29,555800,{"date":1133,"open":1081,"high":1048,"low":1127,"close":1122,"change":795,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1122},"2026-04-08",2.26,645700,{"date":1137,"open":514,"high":1138,"low":1139,"close":1140,"change":493,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-07",5.335,4.99,5.32,3.1,635200,{"date":1144,"open":1145,"high":1076,"low":1146,"close":1146,"change":879,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-06",5.47,5.16,-6.18,608800,{"date":1150,"open":1151,"high":1047,"low":1152,"close":1039,"change":200,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1039},"2026-04-02",5.23,5.14,3.38,527300,{"date":1156,"open":1054,"high":1030,"low":1157,"close":1140,"change":343,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1140},"2026-04-01",5.3,-4.14,1939100,{"date":1161,"open":1162,"high":1032,"low":1163,"close":1052,"change":594,"percent_change":361,"volume":1164,"transactions":9,"vwap":1052},"2026-03-31",5.24,5.21,1515600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-30",5.2,5.25,5.06,5.11,-0.08,-1.54,1029500,{"date":1175,"open":1157,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-27",5.34,5.13,5.19,-0.2,-3.71,1097500,{"date":1183,"open":1039,"high":1184,"low":1185,"close":1186,"change":653,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-26",5.67,5.38,5.39,-2.53,903800,{"date":1190,"open":1191,"high":1184,"low":1145,"close":1069,"change":391,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1069},"2026-03-25",5.49,2.6,594100,{"date":1195,"open":1196,"high":1197,"low":514,"close":1186,"change":1171,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1186},"2026-03-24",5.4,5.46,-1.46,502800,{"date":1201,"open":1053,"high":1202,"low":1140,"close":1145,"change":407,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1145},"2026-03-23",5.76,-2.32,672400,{"date":1206,"open":1075,"high":1025,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-20",5.555,5.6,-0.29,-4.92,6215900,{"date":1213,"open":1214,"high":1215,"low":1067,"close":1075,"change":588,"percent_change":588,"volume":1216,"transactions":9,"vwap":1075},"2026-03-19",5.82,6.04,532900,{"date":1218,"open":1219,"high":1009,"low":1220,"close":1075,"change":1171,"percent_change":1221,"volume":1004,"transactions":9,"vwap":1075},"2026-03-18",5.98,5.86,-1.34,{"date":1223,"open":1112,"high":992,"low":1224,"close":1225,"change":532,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-17",5.88,5.97,-4.78,907600,{"date":1229,"open":999,"high":560,"low":1230,"close":1231,"change":1055,"percent_change":1130,"volume":1232,"transactions":9,"vwap":1231},"2026-03-16",6.18,6.27,744800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1010,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1010},"2026-03-13",6.595,6.67,6.17,-0.39,-5.93,674200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":560,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":560},"2026-03-12",6.66,6.9,6.56,-0.11,-1.64,1016600,{"date":1250,"open":979,"high":1251,"low":1252,"close":963,"change":569,"percent_change":1253,"volume":1254,"transactions":9,"vwap":963},"2026-03-11",6.86,6.46,4.86,1220200,{"date":1256,"open":1023,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":210,"volume":1261,"transactions":9,"vwap":1259},"2026-03-10",6.6,5.93,6.38,0.45,1065100,{"date":1263,"open":1264,"high":1010,"low":1265,"close":1258,"change":461,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1258},"2026-03-09",6.05,5.808,-4.35,1151300,{"date":1269,"open":1010,"high":964,"low":1017,"close":1000,"change":407,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1000},"2026-03-06",-2.05,821200,{"date":1273,"open":1008,"high":1274,"low":1275,"close":1276,"change":264,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-05",6.55,6.265,6.33,-0.31,657500,{"date":1280,"open":971,"high":1281,"low":1282,"close":1283,"change":353,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-04",6.85,6.32,6.35,-1.4,906000,{"date":1287,"open":1276,"high":1288,"low":1031,"close":971,"change":452,"percent_change":669,"volume":1289,"transactions":9,"vwap":971},"2026-03-03",6.73,1114400,{"date":1291,"open":999,"high":1292,"low":1000,"close":1293,"change":678,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-02",6.949,6.62,1.69,999300,{"date":1297,"open":1000,"high":1298,"low":1000,"close":982,"change":1123,"percent_change":1299,"volume":1300,"transactions":9,"vwap":982},"2026-02-27",6.84,2.68,1056100,{"date":1302,"open":1231,"high":971,"low":1230,"close":1303,"change":765,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-26",6.34,1.12,656400,{"date":1307,"open":1308,"high":1252,"low":1000,"close":1231,"change":765,"percent_change":118,"volume":1309,"transactions":9,"vwap":1231},"2026-02-25",6.26,782200,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1000,"change":232,"percent_change":222,"volume":1314,"transactions":9,"vwap":1000},"2026-02-24",6.14,6.41,632400,{"date":1316,"open":1053,"high":1317,"low":1053,"close":1031,"change":891,"percent_change":341,"volume":1318,"transactions":9,"vwap":1031},"2026-02-23",6.188,1156000,{"date":1320,"open":1032,"high":1086,"low":1117,"close":1048,"change":1171,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1048},"2026-02-20",-1.39,346000,{"date":1324,"open":1054,"high":1214,"low":1037,"close":1202,"change":232,"percent_change":874,"volume":1325,"transactions":9,"vwap":1202},"2026-02-19",237600,{"date":1327,"open":892,"high":1328,"low":1052,"close":1329,"change":444,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-18",5.84,5.72,1.6,502400,{"date":1333,"open":1117,"high":1030,"low":1334,"close":1335,"change":1171,"percent_change":1284,"volume":1336,"transactions":9,"vwap":1335},"2026-02-17",5.56,5.63,526400,{"date":1338,"open":1048,"high":1339,"low":1340,"close":1032,"change":242,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1032},"2026-02-13",5.83,5.43,0.53,995600,{"date":1344,"open":1030,"high":1030,"low":1061,"close":1048,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1048},"2026-02-12",-0.04,-0.7,677500,{"date":1349,"open":1339,"high":1339,"low":1191,"close":1329,"change":983,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1329},"2026-02-11",-1.21,605300,{"date":1353,"open":1053,"high":1075,"low":1047,"close":1354,"change":200,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-10",5.79,3.21,734500,{"date":1358,"open":1191,"high":1054,"low":1157,"close":595,"change":795,"percent_change":1359,"volume":1360,"transactions":9,"vwap":595},"2026-02-09",2.19,692300,{"date":1362,"open":514,"high":1047,"low":1170,"close":1191,"change":661,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1191},"2026-02-06",5.17,997200,{"date":1366,"open":1039,"high":892,"low":1367,"close":1368,"change":684,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-05",5.15,5.22,-6.28,1261200,{"date":1372,"open":1023,"high":1373,"low":1047,"close":892,"change":684,"percent_change":1374,"volume":1375,"transactions":9,"vwap":892},"2026-02-04",6.103,-5.91,1466100,{"date":1377,"open":1009,"high":1009,"low":1378,"close":1087,"change":343,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1087},"2026-02-03",5.75,-3.74,921100,{"date":1382,"open":1101,"high":1015,"low":1040,"close":1009,"change":200,"percent_change":753,"volume":1383,"transactions":9,"vwap":1009},"2026-02-02",1458200,{"date":1385,"open":1015,"high":1111,"low":1386,"close":1225,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1225},"2026-01-30",5.815,-0.28,-4.48,1259600,{"date":1391,"open":1303,"high":1392,"low":1393,"close":1111,"change":868,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1111},"2026-01-29",6.4,5.95,-1.57,1019700,{"date":1397,"open":1283,"high":1398,"low":1399,"close":1283,"change":232,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1283},"2026-01-28",6.49,6.255,0.63,715400,{"date":1403,"open":1111,"high":1404,"low":1405,"close":1406,"change":427,"percent_change":143,"volume":1407,"transactions":9,"vwap":1406},"2026-01-27",6.495,6.12,6.31,726800,{"date":1409,"open":1252,"high":1293,"low":1000,"close":994,"change":966,"percent_change":1410,"volume":1411,"transactions":9,"vwap":994},"2026-01-26",-2.63,933600,{"date":1413,"open":1414,"high":560,"low":1000,"close":1252,"change":1246,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1252},"2026-01-23",6.57,-1.67,1516500,{"date":1418,"open":1046,"high":1419,"low":1420,"close":1414,"change":1421,"percent_change":295,"volume":1422,"transactions":9,"vwap":1414},"2026-01-22",6.75,6.0079999,0.51,5957500,{"date":1424,"open":1230,"high":1392,"low":1425,"close":1046,"change":569,"percent_change":1186,"volume":1426,"transactions":9,"vwap":1046},"2026-01-21",5.935,17469900,{"date":1428,"open":1139,"high":1293,"low":1429,"close":1378,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1378},"2026-01-20",4.88,0.64,12.52,5800300,{"date":1434,"open":97,"high":1146,"low":1435,"close":1170,"change":594,"percent_change":503,"volume":1436,"transactions":9,"vwap":1170},"2026-01-16",4.54,525100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":493,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-15",4.51,4.75,4.4,4.67,3.55,184600,{"date":1446,"open":1447,"high":1440,"low":1448,"close":1439,"change":427,"percent_change":1260,"volume":1449,"transactions":9,"vwap":1439},"2026-01-14",4.48,4.431,129900,{"date":1451,"open":944,"high":1452,"low":1453,"close":1454,"change":639,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-13",4.74,4.35,4.49,-1.32,118700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":588,"percent_change":588,"volume":1463,"transactions":9,"vwap":1462},"2026-01-12",4.7,4.825,4.384,4.55,198100,{"date":1465,"open":1440,"high":1466,"low":1435,"close":1462,"change":1209,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1462},"2026-01-09",4.93,-5.99,219300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1246,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-08",4.95,4.96,4.775,4.84,-2.22,132100,{"date":1478,"open":1169,"high":1479,"low":1480,"close":1471,"change":113,"percent_change":1179,"volume":1481,"transactions":9,"vwap":1471},"2026-01-07",5.1,4.81,211700,{"date":1483,"open":1484,"high":1485,"low":1459,"close":1472,"change":200,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1472},"2026-01-06",4.87,5.07,3.77,145800,{"date":1489,"open":1490,"high":1367,"low":1491,"close":1492,"change":653,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-05",4.97,4.76,4.78,-2.85,214600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":983,"percent_change":1284,"volume":1501,"transactions":9,"vwap":1500},"2026-01-02",5.12,5.278,4.66,4.92,137300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1139,"change":353,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1139},"2025-12-31",5.09,5.336,4.94,-1.77,185200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":966,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-30",5.28,5.431,5.04,5.08,-3.24,119800,{"date":1518,"open":595,"high":1053,"low":1519,"close":1168,"change":879,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1168},"2025-12-29",5.18,-6.08,220300,{"date":1523,"open":1524,"high":1040,"low":1340,"close":1037,"change":200,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1037},"2025-12-26",5.45,3.33,191600,{"date":1528,"open":1140,"high":1068,"low":1529,"close":1061,"change":795,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1061},"2025-12-24",5.135,2.27,86400,{"date":1533,"open":1534,"high":1524,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-12-23",5.36,5.05,5.29,-0.03,-0.56,177900,{"date":1541,"open":1535,"high":1542,"low":1543,"close":1140,"change":148,"percent_change":231,"volume":1544,"transactions":9,"vwap":1140},"2025-12-22",5.33,4.91,176900,{"date":1546,"open":1039,"high":1039,"low":1547,"close":1506,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1506},"2025-12-19",4.9,-0.53,-9.69,610900,{"date":1552,"open":1514,"high":1339,"low":1553,"close":1145,"change":39,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1145},"2025-12-18",5.01,15.4,541400,{"date":1557,"open":1490,"high":1170,"low":1459,"close":1452,"change":726,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1452},"2025-12-17",-4.24,104100,{"date":1561,"open":1459,"high":1170,"low":1562,"close":1471,"change":428,"percent_change":97,"volume":1563,"transactions":9,"vwap":1471},"2025-12-16",4.685,360300,{"date":1565,"open":1139,"high":1485,"low":1566,"close":1567,"change":265,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-15",4.528,4.73,-5.02,114000,{"date":1571,"open":1168,"high":1536,"low":1547,"close":1572,"change":461,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-12",4.98,-5.14,169200,{"date":1576,"open":1534,"high":1039,"low":1368,"close":1168,"change":1171,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1168},"2025-12-11",-1.5,208200,{"date":1580,"open":1567,"high":1185,"low":1567,"close":1542,"change":296,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1542},"2025-12-10",12.68,231000,{"date":1584,"open":1585,"high":1586,"low":1435,"close":1567,"change":1345,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1567},"2025-12-09",4.8,4.926,-0.84,145500,{"date":1590,"open":1567,"high":1591,"low":1592,"close":1593,"change":21,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-08",5.035,4.625,4.77,2.14,201800,{"date":1597,"open":1435,"high":1473,"low":1435,"close":1442,"change":381,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1442},"2025-12-05",2.86,81100,{"date":1601,"open":924,"high":1602,"low":924,"close":1435,"change":1055,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1435},"2025-12-04",4.63,1.79,53500,{"date":1606,"open":1607,"high":1447,"low":1608,"close":1609,"change":711,"percent_change":974,"volume":1610,"transactions":9,"vwap":1609},"2025-12-03",4.2,4.06,4.46,104400,{"date":1612,"open":1608,"high":1613,"low":1614,"close":1615,"change":391,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-02",4.23,4,4.18,3.47,81500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":639,"percent_change":1198,"volume":1624,"transactions":9,"vwap":1623},"2025-12-01",4.01,4.17,3.81,4.04,99000,{"date":1626,"open":1627,"high":612,"low":1623,"close":1628,"change":983,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-28",4.16,4.1,-1.68,112500,{"date":1632,"open":1633,"high":1607,"low":1633,"close":1621,"change":143,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1621},"2025-11-26",3.86,8.31,157400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":570,"change":795,"percent_change":744,"volume":1641,"transactions":9,"vwap":570},"2025-11-25",3.8,3.89,3.66,105500,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":504,"percent_change":1225,"volume":1647,"transactions":9,"vwap":1646},"2025-11-24",3.53,4.09,3.73,172400,{"date":1649,"open":89,"high":1650,"low":27,"close":1651,"change":391,"percent_change":1652,"volume":1569,"transactions":9,"vwap":1651},"2025-11-21",3.56,3.52,4.14,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1153,"change":264,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1153},"2025-11-20",3.49,3.59,3.36,-0.59,59100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1246,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-19",3.51,3.689,3.335,3.4,-3.13,105000,{"date":1669,"open":1650,"high":1670,"low":1671,"close":1662,"change":639,"percent_change":1629,"volume":1672,"transactions":9,"vwap":1662},"2025-11-18",3.64,3.43,117800,{"date":1674,"open":1675,"high":1676,"low":1665,"close":1677,"change":275,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-17",3.71,3.74,3.57,-3.25,185500,{"date":1681,"open":1675,"high":1682,"low":1683,"close":1684,"change":868,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-14",3.88,3.68,3.69,-2.64,215300,{"date":1688,"open":1638,"high":1689,"low":1690,"close":1691,"change":868,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-13",3.92,3.62,3.79,-2.57,191800,{"date":1695,"open":1486,"high":1696,"low":1697,"close":1639,"change":678,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1639},"2025-11-12",4.03,3.755,2.91,126700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-11",3.94,4.11,3.75,3.78,-0.175,-4.42,120300,{"date":1710,"open":1628,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-10",4.152,3.905,3.955,-0.025,-0.63,99800,{"date":1718,"open":1719,"high":1620,"low":1676,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-07",3.99,3.98,-0.05,-1.24,163300,{"date":1725,"open":1726,"high":1726,"low":1620,"close":1696,"change":452,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1696},"2025-11-06",4.21,-4.28,131500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1726,"change":639,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1726},"2025-11-05",4.28,4.31,4.15,-1.41,105800,{"date":1737,"open":612,"high":1738,"low":1726,"close":1739,"change":1171,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-04",4.492,4.27,-1.84,122700,{"date":1743,"open":1744,"high":1744,"low":1621,"close":1453,"change":653,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1453},"2025-11-03",4.72,-3.12,205200,{"date":1748,"open":1749,"high":1750,"low":612,"close":1454,"change":200,"percent_change":1615,"volume":1751,"transactions":9,"vwap":1454},"2025-10-31",4.39,4.745,137800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1732,"change":353,"percent_change":1270,"volume":1757,"transactions":9,"vwap":1732},"2025-10-30",4.36,4.495,4.25,235800,{"date":1759,"open":1760,"high":1367,"low":1761,"close":1441,"change":363,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1441},"2025-10-29",4.61,4.363,-8.71,460300,{"date":1765,"open":1766,"high":1572,"low":1726,"close":1767,"change":696,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-28",4.805,4.82,-7.84,1040800,{"date":1771,"open":1772,"high":1534,"low":1773,"close":1151,"change":818,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1151},"2025-10-27",5.03,5.02,4.6,3396500,{"date":1777,"open":1062,"high":1062,"low":1778,"close":1779,"change":1658,"percent_change":1780,"volume":1463,"transactions":9,"vwap":1779},"2025-10-24",4.915,5,-10.55,{"date":1782,"open":1040,"high":1038,"low":1783,"close":1037,"change":1209,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1037},"2025-10-23",5.435,-4.93,250000,{"date":1787,"open":1259,"high":1788,"low":1329,"close":1224,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1224},"2025-10-22",6.405,-0.47,-7.4,216100,{"date":1793,"open":1025,"high":962,"low":892,"close":1283,"change":1794,"percent_change":1795,"volume":1544,"transactions":9,"vwap":1283},"2025-10-21",0.42,7.08,{"date":1797,"open":1471,"high":1798,"low":1440,"close":1258,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1258},"2025-10-20",6.02,1.06,21.77,140900,{"date":1803,"open":1484,"high":1779,"low":1804,"close":1484,"change":353,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1484},"2025-10-17",4.68,-1.81,55100,{"date":1808,"open":1593,"high":1176,"low":1593,"close":1472,"change":428,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1472},"2025-10-16",4.64,115000,{"date":1812,"open":1804,"high":1480,"low":1813,"close":1452,"change":1123,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1452},"2025-10-15",4.57,3.72,108000,{"date":1817,"open":1818,"high":1819,"low":1652,"close":1813,"change":795,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1813},"2025-10-14",4.33,4.616,2.7,77200,{"date":1823,"open":1593,"high":1177,"low":1824,"close":1825,"change":189,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-13",4.375,4.45,-3.47,144600,{"date":1829,"open":1543,"high":1471,"low":1774,"close":1760,"change":1387,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1760},"2025-10-10",-5.73,140200,{"date":1833,"open":1585,"high":1485,"low":1834,"close":1835,"change":678,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-09",4.79,4.89,2.3,87300,{"date":1839,"open":1749,"high":1835,"low":1818,"close":1492,"change":1840,"percent_change":800,"volume":1841,"transactions":9,"vwap":1492},"2025-10-08",0.41,111600,{"date":1843,"open":1825,"high":1825,"low":1731,"close":1844,"change":1537,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-07",4.37,-0.68,51300,{"date":1848,"open":1754,"high":1462,"low":1754,"close":1441,"change":444,"percent_change":887,"volume":1849,"transactions":9,"vwap":1441},"2025-10-06",59700,{"date":1851,"open":327,"high":1760,"low":1852,"close":1732,"change":353,"percent_change":1270,"volume":1853,"transactions":9,"vwap":1732},"2025-10-03",4.255,80700,{"date":1855,"open":1726,"high":327,"low":1856,"close":1441,"change":1857,"percent_change":1644,"volume":1858,"transactions":9,"vwap":1441},"2025-10-02",4.08,0.15,73900,{"date":1860,"open":1441,"high":1861,"low":1862,"close":1756,"change":265,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1756},"2025-10-01",4.52,4.19,-5.56,128200,{"date":1866,"open":1867,"high":1585,"low":612,"close":1868,"change":391,"percent_change":1355,"volume":1869,"transactions":9,"vwap":1868},"2025-09-30",4.34,4.5,147800,{"date":1871,"open":1872,"high":1873,"low":1818,"close":1754,"change":765,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1754},"2025-09-29",4.38,4.58,1.63,62500,{"date":1877,"open":1878,"high":1453,"low":1879,"close":1880,"change":232,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-26",4.26,4.075,4.29,0.94,80400,{"date":1884,"open":1749,"high":1760,"low":1607,"close":1756,"change":452,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1756},"2025-09-25",-4.06,75800,{"date":1888,"open":1593,"high":1889,"low":1867,"close":327,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":327},"2025-09-24",4.855,-0.36,-7.52,83800,{"date":1894,"open":1895,"high":1152,"low":1462,"close":1834,"change":1246,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1834},"2025-09-23",4.85,-2.24,182200,{"date":1899,"open":1152,"high":1367,"low":1900,"close":1547,"change":879,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1547},"2025-09-22",4.455,-6.49,265600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1162,"change":189,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1162},"2025-09-19",5.35,5.405,5.122,-2.96,2494400,{"date":1911,"open":595,"high":1912,"low":1511,"close":1196,"change":726,"percent_change":1379,"volume":1913,"transactions":9,"vwap":1196},"2025-09-18",5.78,173500,{"date":1915,"open":1202,"high":1258,"low":1052,"close":595,"change":868,"percent_change":1916,"volume":1917,"transactions":9,"vwap":595},"2025-09-17",-1.75,202200,{"date":1919,"open":1912,"high":1920,"low":1037,"close":1032,"change":1246,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1032},"2025-09-16",6.425,-1.89,262900,{"date":1924,"open":1208,"high":1925,"low":1926,"close":1214,"change":123,"percent_change":1454,"volume":1927,"transactions":9,"vwap":1214},"2025-09-15",5.925,5.375,288100,{"date":1929,"open":1513,"high":1335,"low":1429,"close":892,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":892},"2025-09-12",0.57,11.4,215700,{"date":1934,"open":1480,"high":1485,"low":1593,"close":1779,"change":200,"percent_change":1646,"volume":1935,"transactions":9,"vwap":1779},"2025-09-11",157700,{"date":1937,"open":1938,"high":1253,"low":1613,"close":1767,"change":200,"percent_change":1682,"volume":1939,"transactions":9,"vwap":1767},"2025-09-10",4.59,122500,{"date":1941,"open":1804,"high":1440,"low":1867,"close":1809,"change":588,"percent_change":588,"volume":1942,"transactions":9,"vwap":1809},"2025-09-09",146300,{"date":1944,"open":1862,"high":1547,"low":1945,"close":1809,"change":891,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1809},"2025-09-08",4.135,11.54,253200,{"date":1949,"open":1614,"high":1615,"low":1720,"close":1627,"change":1123,"percent_change":1878,"volume":1950,"transactions":9,"vwap":1627},"2025-09-05",80300,{"date":1952,"open":1703,"high":1652,"low":1041,"close":1719,"change":1246,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1719},"2025-09-04",-2.68,88500,{"date":1956,"open":1957,"high":1607,"low":1682,"close":1628,"change":113,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1628},"2025-09-03",4.02,-0.24,127300,{"date":1961,"open":570,"high":1607,"low":570,"close":1703,"change":444,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1703},"2025-09-02",2.24,132600,{"date":1965,"open":1640,"high":1645,"low":1640,"close":1957,"change":1794,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1957},"2025-08-29",11.67,178900,{"date":1969,"open":1684,"high":1684,"low":1970,"close":1971,"change":639,"percent_change":1247,"volume":1972,"transactions":9,"vwap":1971},"2025-08-28",3.525,3.6,67300,{"date":1974,"open":1705,"high":1719,"low":1640,"close":1640,"change":275,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1640},"2025-08-27",-3.17,64000,{"date":1978,"open":1486,"high":1979,"low":1980,"close":1705,"change":1055,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1705},"2025-08-26",3.875,3.725,2.16,56000,{"date":1984,"open":1628,"high":1607,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-08-25",3.7,-0.45,-10.84,58400,{"date":1990,"open":1991,"high":612,"low":1980,"close":1733,"change":743,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1733},"2025-08-22",3.82,8.64,155000,{"date":1995,"open":1655,"high":1682,"low":1655,"close":1991,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1991},"2025-08-21",0.26,7.3,44300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1650,"change":868,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1650},"2025-08-20",3.65,3.76,3.518,-2.73,66300,{"date":2007,"open":1622,"high":1639,"low":2008,"close":1640,"change":653,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1640},"2025-08-19",3.44,-3.68,118900,{"date":2012,"open":1628,"high":1613,"low":1486,"close":1638,"change":1958,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1638},"2025-08-18",-5.94,106200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1623,"change":795,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1623},"2025-08-15",3.97,4.078,3.9,3.06,117300,{"date":2023,"open":1608,"high":1608,"low":2024,"close":1689,"change":653,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1689},"2025-08-14",3.823,-3.45,71400,{"date":2028,"open":2002,"high":1628,"low":1662,"close":1608,"change":153,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1608},"2025-08-13",9.43,104000,{"date":2032,"open":1691,"high":1691,"low":2033,"close":1675,"change":504,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1675},"2025-08-12",3.175,6,97700,{"date":2037,"open":1670,"high":1670,"low":1665,"close":2038,"change":275,"percent_change":2039,"volume":1886,"transactions":9,"vwap":2038},"2025-08-11",3.5,-3.31,{"date":2041,"open":1971,"high":1691,"low":2042,"close":1690,"change":2043,"percent_change":711,"volume":2044,"transactions":9,"vwap":1690},"2025-08-08",3.416,0.01,46700,{"date":2046,"open":1684,"high":1704,"low":2047,"close":2048,"change":780,"percent_change":788,"volume":2049,"transactions":9,"vwap":2048},"2025-08-07",3.35,3.61,90400,{"date":2051,"open":1991,"high":2019,"low":2001,"close":1638,"change":588,"percent_change":588,"volume":2052,"transactions":9,"vwap":1638},"2025-08-06",110800,{"date":2054,"open":2055,"high":1682,"low":2056,"close":1638,"change":326,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1638},"2025-08-05",3.45,3.32,10.79,142500,{"date":2060,"open":2061,"high":2055,"low":2062,"close":1671,"change":306,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1671},"2025-08-04",3.12,3.085,11.73,64400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":653,"percent_change":317,"volume":2071,"transactions":9,"vwap":2070},"2025-08-01",3.15,3.29,2.99,3.07,86100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1355,"change":275,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1355},"2025-07-31",3.34,3.63,3.19,-3.6,74000,{"date":2080,"open":2081,"high":2082,"low":2081,"close":1525,"change":381,"percent_change":1608,"volume":2083,"transactions":9,"vwap":1525},"2025-07-30",3.25,3.545,660300,{"date":2085,"open":1665,"high":2086,"low":2087,"close":2088,"change":211,"percent_change":1388,"volume":2089,"transactions":9,"vwap":2088},"2025-07-29",3.46,3.17,3.2,52900,{"date":2091,"open":2092,"high":1671,"low":2093,"close":2047,"change":21,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2047},"2025-07-28",3.31,3.234,3.08,110700,{"date":2097,"open":2098,"high":2092,"low":2099,"close":2081,"change":1537,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2081},"2025-07-25",3.27,3.16,-0.91,76100,{"date":2103,"open":2092,"high":1657,"low":2076,"close":662,"change":264,"percent_change":2104,"volume":2105,"transactions":9,"vwap":662},"2025-07-24",-0.61,52500,{"date":2107,"open":1355,"high":2108,"low":1355,"close":27,"change":2109,"percent_change":1702,"volume":2110,"transactions":9,"vwap":27},"2025-07-23",3.385,0.125,132800,{"date":2112,"open":2113,"high":744,"low":2113,"close":2033,"change":1123,"percent_change":1054,"volume":2114,"transactions":9,"vwap":2033},"2025-07-22",2.98,110100,{"date":2116,"open":2020,"high":2117,"low":2069,"close":2118,"change":1345,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-21",3.235,3.0050001,-1.31,82100,{"date":2122,"open":2123,"high":2117,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-07-18",3.18,3.04,3.045,-0.075,-2.4,103300,{"date":2130,"open":2131,"high":2088,"low":2131,"close":2061,"change":493,"percent_change":1061,"volume":2132,"transactions":9,"vwap":2061},"2025-07-17",2.97,177000,{"date":2134,"open":712,"high":2135,"low":177,"close":2136,"change":108,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-16",3,2.96,2.07,233600,{"date":2140,"open":82,"high":2141,"low":2142,"close":2142,"change":966,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-15",3.166,2.9,-5.54,514100,{"date":2146,"open":2087,"high":2074,"low":2147,"close":2070,"change":1246,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2070},"2025-07-14",3.01,-3.46,183400,{"date":2151,"open":2092,"high":2152,"low":2061,"close":2123,"change":2153,"percent_change":317,"volume":2154,"transactions":9,"vwap":2123},"2025-07-11",3.484,-0.145,148200,{"date":2156,"open":2047,"high":2157,"low":2092,"close":2158,"change":1714,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-10",3.495,3.325,-0.75,194500,{"date":2162,"open":1662,"high":1690,"low":27,"close":2047,"change":2163,"percent_change":1707,"volume":2164,"transactions":9,"vwap":2047},"2025-07-09",-0.155,356700,{"date":2166,"open":1650,"high":2048,"low":2055,"close":2167,"change":2168,"percent_change":766,"volume":2169,"transactions":9,"vwap":2167},"2025-07-08",3.505,0.025,310900,{"date":2171,"open":1676,"high":2172,"low":1665,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-07",3.825,3.48,-0.32,-8.42,332600,{"date":2178,"open":1991,"high":1702,"low":1640,"close":1638,"change":444,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1638},"2025-07-03",2.43,209000,{"date":2182,"open":1814,"high":2183,"low":1971,"close":1675,"change":113,"percent_change":461,"volume":2184,"transactions":9,"vwap":1675},"2025-07-02",3.939,120700,{"date":2186,"open":2002,"high":2187,"low":2188,"close":1814,"change":983,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1814},"2025-07-01",3.895,3.605,-1.85,251800,{"date":2192,"open":1628,"high":612,"low":2193,"close":1691,"change":461,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1691},"2025-06-30",3.769,-6.65,242000,{"date":2197,"open":1614,"high":2198,"low":1689,"close":1608,"change":108,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1608},"2025-06-27",4.195,1.5,1455300,{"date":2202,"open":2203,"high":2204,"low":2019,"close":1614,"change":232,"percent_change":103,"volume":2205,"transactions":9,"vwap":1614},"2025-06-26",3.96,4.145,163100,{"date":2207,"open":1957,"high":1645,"low":2019,"close":2203,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2203},"2025-06-25",-0.065,-1.61,120400,{"date":2212,"open":1614,"high":1726,"low":2019,"close":2213,"change":2214,"percent_change":1087,"volume":2215,"transactions":9,"vwap":2213},"2025-06-24",4.025,0.225,260500,{"date":2217,"open":1696,"high":1615,"low":1704,"close":1638,"change":461,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1638},"2025-06-23",-6.63,193900,{"date":2221,"open":2222,"high":1818,"low":1623,"close":2222,"change":2043,"percent_change":123,"volume":2223,"transactions":9,"vwap":2222},"2025-06-20",4.07,890500,{"date":2225,"open":1638,"high":612,"low":1646,"close":1608,"change":569,"percent_change":260,"volume":2226,"transactions":9,"vwap":1608},"2025-06-18",197300,{"date":2228,"open":2017,"high":2229,"low":2048,"close":1704,"change":285,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1704},"2025-06-17",4.023,-6.48,205900,{"date":2233,"open":1441,"high":2234,"low":1720,"close":1620,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1620},"2025-06-16",4.715,-0.37,-8.45,254000,{"date":2239,"open":1452,"high":1514,"low":1754,"close":1872,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1872},"2025-06-13",-0.49,-10.06,280000,{"date":2244,"open":1519,"high":1519,"low":1834,"close":1484,"change":265,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1484},"2025-06-12",-4.88,210400,{"date":2248,"open":1542,"high":1053,"low":1535,"close":1497,"change":343,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1497},"2025-06-11",-4.3,275000,{"date":2252,"open":1127,"high":1039,"low":1178,"close":1905,"change":264,"percent_change":2235,"volume":2253,"transactions":9,"vwap":1905},"2025-06-10",336200,{"date":2255,"open":1506,"high":1334,"low":2256,"close":1127,"change":1400,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1127},"2025-06-09",4.69,13.29,203100,{"date":2260,"open":1472,"high":1168,"low":1459,"close":1452,"change":718,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1452},"2025-06-06",-4.44,119700,{"date":2264,"open":1567,"high":2265,"low":1447,"close":1472,"change":428,"percent_change":1809,"volume":2266,"transactions":9,"vwap":1472},"2025-06-05",5.125,193200,{"date":2268,"open":1441,"high":1492,"low":2269,"close":1452,"change":661,"percent_change":1215,"volume":2270,"transactions":9,"vwap":1452},"2025-06-04",4.328,66800,{"date":2272,"open":1774,"high":1774,"low":2273,"close":2274,"change":189,"percent_change":2148,"volume":2275,"transactions":9,"vwap":2274},"2025-06-03",4.212,4.47,97800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1602,"change":243,"percent_change":2281,"volume":1708,"transactions":9,"vwap":1602},"2025-06-02",4.22,4.683,4.052,9.2,{"date":2283,"open":2284,"high":1868,"low":1645,"close":1033,"change":461,"percent_change":1467,"volume":2285,"transactions":9,"vwap":1033},"2025-05-30",4.44,156700,{"date":2287,"open":1585,"high":1466,"low":1754,"close":1439,"change":343,"percent_change":604,"volume":2288,"transactions":9,"vwap":1439},"2025-05-29",105600,{"date":2290,"open":1585,"high":2291,"low":612,"close":1452,"change":639,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1452},"2025-05-28",5.175,-1.25,310200,{"date":2295,"open":1814,"high":1835,"low":1814,"close":1585,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1585},"2025-05-27",1.16,31.87,368000,{"date":2300,"open":2123,"high":1640,"low":2301,"close":1670,"change":1840,"percent_change":2302,"volume":1526,"transactions":9,"vwap":1670},"2025-05-23",3.11,12.69,{"date":2304,"open":1651,"high":2305,"low":744,"close":1003,"change":1102,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1003},"2025-05-22",3.58,-9.27,122600,{"date":2309,"open":1691,"high":1041,"low":1644,"close":1650,"change":285,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1650},"2025-05-21",-6.81,166400,{"date":2313,"open":1614,"high":1652,"low":1622,"close":1991,"change":966,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1991},"2025-05-20",-4.26,112600,{"date":2317,"open":2318,"high":1652,"low":1814,"close":1719,"change":189,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1719},"2025-05-19",4.05,-3.86,254400,{"date":2322,"open":1719,"high":1607,"low":1719,"close":1733,"change":200,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1733},"2025-05-16",4.53,95200,{"date":2326,"open":1623,"high":1703,"low":1971,"close":2017,"change":407,"percent_change":1975,"volume":2327,"transactions":9,"vwap":2017},"2025-05-15",102100,{"date":2329,"open":2323,"high":2330,"low":2222,"close":1628,"change":1986,"percent_change":2331,"volume":1667,"transactions":9,"vwap":1628},"2025-05-14",4.578,-9.89,{"date":2333,"open":1462,"high":1440,"low":1609,"close":1462,"change":242,"percent_change":138,"volume":1617,"transactions":9,"vwap":1462},"2025-05-13",{"date":2335,"open":924,"high":2336,"low":612,"close":1861,"change":569,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1861},"2025-05-12",4.615,7.36,95500,{"date":2340,"open":924,"high":1774,"low":1726,"close":1726,"change":966,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1726},"2025-05-09",-3.88,79700,{"date":2344,"open":1689,"high":1938,"low":1689,"close":1872,"change":153,"percent_change":312,"volume":2345,"transactions":9,"vwap":1872},"2025-05-08",113900,{"date":2347,"open":1957,"high":1878,"low":1720,"close":1696,"change":113,"percent_change":265,"volume":1841,"transactions":9,"vwap":1696},"2025-05-07",{"date":2349,"open":1696,"high":1615,"low":2350,"close":1623,"change":1345,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1623},"2025-05-06",3.845,-0.98,110000,{"date":2354,"open":1441,"high":2355,"low":2017,"close":1856,"change":684,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1856},"2025-05-05",4.505,-7.9,187300,{"date":2359,"open":1567,"high":1593,"low":1754,"close":327,"change":532,"percent_change":2360,"volume":2361,"transactions":9,"vwap":327},"2025-05-02",-6.34,98300,{"date":2363,"open":1773,"high":2364,"low":1441,"close":1567,"change":718,"percent_change":2261,"volume":2365,"transactions":9,"vwap":1567},"2025-05-01",5.149,188700,{"date":2367,"open":1122,"high":1122,"low":2368,"close":1471,"change":1538,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1471},"2025-04-30",4.945,-10.16,130800,{"date":2372,"open":1186,"high":1030,"low":1169,"close":1047,"change":795,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1047},"2025-04-29",2.23,260400,{"date":2376,"open":1535,"high":1340,"low":2377,"close":1186,"change":1840,"percent_change":675,"volume":2378,"transactions":9,"vwap":1186},"2025-04-28",4.83,446300,{"date":2380,"open":1497,"high":1497,"low":1585,"close":1572,"change":189,"percent_change":863,"volume":2381,"transactions":9,"vwap":1572},"2025-04-25",219400,{"date":2383,"open":1868,"high":1367,"low":1868,"close":1152,"change":138,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1152},"2025-04-24",14.73,349400,{"date":2387,"open":2075,"high":1873,"low":2075,"close":1447,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1447},"2025-04-23",0.97,27.64,498400,{"date":181,"open":2076,"high":2001,"low":1141,"close":1662,"change":143,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1662},10.03,286300]