[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BVS":3,"homepage-market-summary":30,"stock-historical-BVS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BVS","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},"Bioventus Inc. Class A Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Bioventus Inc is a medical device company focused on developing and commercializing products to relieve pain and address musculoskeletal conditions. The company operates through two reporting segments, U.S. and International, and its product portfolio is organized into three main business areas: Pain Treatments, Surgical Solutions, and Restorative Therapies, offering products such as hyaluronic acid injections for osteoarthritis, peripheral nerve stimulation devices, bone graft substitutes, and ultrasound-based fracture healing therapies.","950","Durham, NC",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.13,13.52,13.02,13.45,-0.32,-2.38,362357.863946,6775,13.1766,15.8927,6.37,475695.7192068008,71,1417,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5.81,462244,168719125.520907,75.3,"2025-04-22",[182,183,193,203,214,225,235,243,252,263,273,284,293,303,313,323,333,342,351,362,372,381,392,401,410,420,428,437,445,455,464,472,481,492,501,510,519,529,535,544,553,562,570,578,585,594,602,612,620,630,640,650,661,671,681,688,696,705,713,721,727,736,745,752,760,769,776,784,791,797,806,812,821,830,837,844,852,860,868,875,883,889,896,904,910,919,927,934,939,945,951,959,967,975,983,989,996,1003,1011,1020,1027,1036,1042,1050,1057,1065,1073,1080,1087,1095,1103,1109,1114,1119,1128,1135,1142,1147,1155,1161,1167,1173,1180,1186,1193,1199,1205,1211,1217,1223,1228,1235,1242,1247,1252,1258,1262,1268,1271,1275,1279,1283,1289,1294,1297,1302,1309,1314,1320,1325,1330,1336,1340,1343,1348,1353,1358,1363,1369,1376,1380,1385,1391,1398,1401,1407,1411,1416,1421,1427,1434,1441,1447,1452,1461,1466,1473,1478,1486,1492,1498,1505,1510,1516,1520,1524,1531,1537,1542,1549,1553,1560,1566,1572,1579,1584,1589,1596,1601,1606,1611,1616,1619,1625,1632,1637,1642,1651,1655,1659,1665,1670,1675,1680,1685,1689,1697,1704,1711,1719,1727,1733,1737,1742,1747,1751,1755,1759,1764,1770,1776,1782,1788,1793,1798,1805,1809,1815,1819,1823,1827,1833,1839,1843,1849,1856,1862,1867,1874,1877,1883,1888,1893,1896,1901,1905,1912,1918,1922,1927,1930,1936,1941,1945,1950,1955,1960,1964,1969,1973,1976,1980,1985,1989,1997,2001,2005,2010,2014,2018,2021,2025,2029,2033,2037,2040,2045,2050,2056,2059,2062,2067,2073,2078,2083,2090,2095,2100,2104,2108,2112,2114,2118,2123,2130,2134,2138,2142,2146,2153,2159,2163,2167,2171,2175,2179,2184,2188,2193,2198,2201,2205,2209,2215,2221,2226,2231,2234,2238,2241,2246,2250,2254,2259,2262,2267,2272,2277,2281,2285,2288,2292,2296,2300,2304,2310,2314,2318,2323,2326,2330,2333,2337,2341,2346,2351,2355,2361,2364,2367,2370,2373,2379,2383,2386],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.68,13.79,13.385,-0.18,-1.32,509320.741612,8007,13.5687,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",14.01,13.57,13.63,-0.37,-2.64,461150.02321,7091,13.6855,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",13.95,14.15,13.775,14,-0.02,-0.14,449072.018449,8255,13.9686,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",13.81,14.095,13.64,14.02,0.21,1.52,588670.823723,10188,13.9721,{"date":226,"open":227,"high":228,"low":229,"close":216,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",13.56,13.94,13.42,0.29,2.14,455410.73784,7337,13.7644,{"date":236,"open":218,"high":218,"low":237,"close":17,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",13.36,-0.09,-0.66,331452.342654,6270,13.4868,{"date":244,"open":227,"high":218,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",13.21,13.61,-0.04,-0.29,329561.597992,6941,13.4536,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",13.38,13.67,13.345,13.65,0.34,2.55,429429.920728,7567,13.6024,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":127,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",13.04,13.47,12.7636,13.31,3.1,473430.214697,7719,13.2456,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",12.49,12.99,12.34,12.91,0.28,2.22,828233.919399,8261,12.8693,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",13.3,12.63,-0.57,-4.32,385733.378327,6705,12.8381,{"date":294,"open":18,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",13.33,12.88,13.2,0.2,1.54,546024.463766,8423,13.1985,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",13.05,12.68,13,-0.16,-1.22,463360.828139,7694,12.9183,{"date":314,"open":307,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",13.28,12.923,13.16,0.18,1.39,363354.264581,6506,13.1638,{"date":324,"open":315,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",13.3529,12.92,12.98,-0.08,-0.61,421805.658106,8251,13.0036,{"date":334,"open":17,"high":335,"low":336,"close":337,"change":288,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",13.53,13.035,13.06,-4.18,528189.387531,9311,13.194,{"date":343,"open":185,"high":344,"low":345,"close":197,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",13.9099,13.48,-0.2,-1.45,436135.096526,6607,13.6516,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",14.04,14.08,13.6,13.83,-0.24,-1.71,479124.685989,7845,13.8449,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":248,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",14.11,14.31,13.91,14.07,-2.02,502334.227231,9516,14.152,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":112,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",14.5,13.85,14.36,-0.07,670203.638507,10953,14.3134,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",13.78,14.47,13.72,14.37,0.7,5.12,668037.818144,12644,14.3297,{"date":393,"open":394,"high":228,"low":395,"close":255,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",13.69,13.5,0.02,0.15,642890.146179,9247,13.702,{"date":402,"open":403,"high":403,"low":404,"close":257,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",13.75,13.44,-0.19,-1.37,512529.648391,6437,13.5923,{"date":411,"open":412,"high":413,"low":414,"close":412,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",13.84,13.965,13.725,0.05,0.36,445696.072792,7325,13.8478,{"date":421,"open":422,"high":353,"low":423,"close":186,"change":188,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",13.76,13.715,-1.29,435848.555665,6544,13.8605,{"date":429,"open":219,"high":353,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",13.6507,13.97,-0.11,-0.78,488878.525679,9139,13.8837,{"date":438,"open":219,"high":439,"low":440,"close":354,"change":107,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",14.105,13.6934,0.43,584495.341505,9291,13.984,{"date":446,"open":447,"high":448,"low":449,"close":219,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",14.42,14.55,13.93,-0.36,-2.5,669500.677984,10150,14.1062,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":415,"percent_change":152,"volume":461,"transactions":462,"vwap":463},"2026-08-21",14.33,14.41,14.2,14.38,748394.038566,9389,14.3144,{"date":465,"open":466,"high":467,"low":459,"close":457,"change":468,"percent_change":21,"volume":469,"transactions":470,"vwap":471},"2026-08-20",14.58,14.75,-0.35,615163.145605,9719,14.3429,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":147,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",14.35,14.92,14.68,2.66,466303.869277,8293,14.6321,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",13.98,14.57,13.8713,14.3,0.42,3.03,592449.955056,9797,14.3732,{"date":493,"open":494,"high":494,"low":218,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",14.53,13.88,-0.38,-2.66,715247.412195,10988,13.9252,{"date":502,"open":422,"high":503,"low":504,"close":505,"change":506,"percent_change":477,"volume":507,"transactions":508,"vwap":509},"2026-08-14",14.39,13.71,14.26,0.37,505428.749068,8626,14.1415,{"date":511,"open":219,"high":512,"low":513,"close":514,"change":515,"percent_change":188,"volume":516,"transactions":517,"vwap":518},"2026-08-13",14.03,13.73,13.89,-0.025,632590.140958,10036,13.8864,{"date":520,"open":383,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",14.015,13.485,13.915,0.065,0.47,536483.54659,10980,13.7853,{"date":530,"open":216,"high":483,"low":403,"close":375,"change":432,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",-0.79,534922.504712,10206,13.8541,{"date":536,"open":514,"high":537,"low":404,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",13.99,13.96,-0.165,-1.17,916694.968718,14010,13.8474,{"date":545,"open":537,"high":546,"low":385,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",14.29,14.125,0.145,1.04,939429.724719,13139,14.0182,{"date":554,"open":555,"high":556,"low":385,"close":483,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",15.01,15.02,-1.28,-8.39,1521855.324452,23535,13.9704,{"date":563,"open":564,"high":25,"low":306,"close":565,"change":566,"percent_change":504,"volume":567,"transactions":568,"vwap":569},"2026-08-05",12.69,15.26,1.84,2527771.215653,35304,15.0263,{"date":571,"open":572,"high":573,"low":307,"close":229,"change":574,"percent_change":198,"volume":575,"transactions":576,"vwap":577},"2026-08-04",13.29,13.59,-0.05,946968.072263,14139,13.3756,{"date":579,"open":237,"high":208,"low":237,"close":266,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",0.3,2.28,1130762.469551,16108,13.6554,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":112,"percent_change":328,"volume":591,"transactions":592,"vwap":593},"2026-07-31",13.15,13.25,12.425,13.17,773494.014174,13939,13.008,{"date":595,"open":16,"high":256,"low":596,"close":597,"change":107,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",12.9474,13.18,0.46,600999.042249,8825,13.1717,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":238,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",13.03,13.55,12.93,13.12,-0.68,808010.47385,11815,13.2805,{"date":613,"open":614,"high":286,"low":614,"close":245,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",12.54,0.76,6.1,955351.884196,12659,13.063,{"date":621,"open":622,"high":275,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",12.15,11.9,12.45,0.65,5.51,821783.033715,11325,12.3001,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":142,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",11.67,11.91,11.6,11.8,2.79,472856.103833,8027,11.8028,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":424,"volume":647,"transactions":648,"vwap":649},"2026-07-23",11.53,11.78,11.4,11.48,-0.15,391225.081067,6035,11.5046,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",11.79,11.9798,11.61,11.63,-0.25,-2.1,566096.079919,8829,11.6813,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":580,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",11.402,11.92,11.35,11.88,2.59,447415.849785,9733,11.8008,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",12.01,11.38,11.58,-0.48,-3.98,825296.201444,14035,11.6931,{"date":682,"open":683,"high":275,"low":684,"close":685,"change":198,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-17",12.37,11.95,12.06,-2.98,609700,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":598,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-16",12.04,12.53,11.93,12.43,3.84,637300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-15",11.57,12.02,11.49,11.97,0.41,3.55,401000,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-14",11.89,11.37,11.56,-0.51,-4.23,530100,{"date":714,"open":715,"high":716,"low":652,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-13",11.86,12.26,12.07,0.19,1.6,657400,{"date":722,"open":685,"high":723,"low":675,"close":666,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":666},"2026-07-10",12.08,-0.34,-2.78,634900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",12.13,12.3,11.68,12.22,0.11,0.91,692600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",11.3,12.23,11.15,12.11,0.62,5.4,861500,{"date":746,"open":747,"high":748,"low":749,"close":700,"change":248,"percent_change":750,"volume":751,"transactions":9,"vwap":700},"2026-07-07",11.83,11.895,11.405,-2.46,1109600,{"date":753,"open":754,"high":755,"low":756,"close":643,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":643},"2026-07-06",10.55,11.965,10.49,1.3,12.4,1536600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",9.968,10.489,9.88,10.48,0.63,6.4,700500,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":702,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-01",9.58,10,9.85,4.34,674900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":724,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",9.75,9.9,9.28,9.44,-3.48,728900,{"date":785,"open":786,"high":787,"low":781,"close":788,"change":789,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-29",9.8,9.905,9.78,0,583000,{"date":792,"open":793,"high":764,"low":794,"close":788,"change":415,"percent_change":795,"volume":796,"transactions":9,"vwap":788},"2026-06-26",9.64,9.417,0.51,1435000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",9.48,9.765,9.455,9.73,0.23,2.42,594800,{"date":807,"open":808,"high":778,"low":808,"close":809,"change":220,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-24",9.35,9.5,2.26,604000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",8.86,9.305,8.78,9.29,0.5,5.69,484300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",8.7,9.03,8.63,8.79,0.08,0.92,575200,{"date":831,"open":832,"high":814,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",8.61,8.71,0.17,1.99,1060200,{"date":838,"open":823,"high":839,"low":840,"close":841,"change":188,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-17",8.81,8.39,8.54,-2.06,366800,{"date":845,"open":846,"high":847,"low":848,"close":846,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":846},"2026-06-16",8.72,8.815,8.58,0.12,1.4,370700,{"date":853,"open":841,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",8.68,8.45,8.6,0.09,1.06,631900,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",8.75,8.485,8.51,-0.17,-1.96,463200,{"date":869,"open":870,"high":871,"low":872,"close":854,"change":198,"percent_change":873,"volume":874,"transactions":9,"vwap":854},"2026-06-11",9.08,9.13,8.66,-4.09,593500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":646,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",9.18,9.385,9.035,9.05,-1.63,400700,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":122,"percent_change":636,"volume":888,"transactions":9,"vwap":887},"2026-06-09",8.98,9.3,9.2,488900,{"date":890,"open":824,"high":891,"low":892,"close":893,"change":238,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-08",9.19,8.94,8.95,-1,485200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":258,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-05",8.85,9.21,8.805,9.04,3.91,698400,{"date":905,"open":906,"high":907,"low":906,"close":823,"change":397,"percent_change":908,"volume":909,"transactions":9,"vwap":823},"2026-06-04",8.502,9.11,1.75,836200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",8.13,8.62,8.1,8.55,0.44,5.43,1364200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":318,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-02",7.93,8.145,7.81,8.11,2.27,1128300,{"date":928,"open":929,"high":929,"low":930,"close":921,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":921},"2026-06-01",8.52,7.91,-0.58,-6.82,866700,{"date":935,"open":814,"high":936,"low":864,"close":864,"change":450,"percent_change":937,"volume":938,"transactions":9,"vwap":864},"2026-05-29",8.9,-4.06,711400,{"date":940,"open":826,"high":936,"low":941,"close":942,"change":943,"percent_change":724,"volume":944,"transactions":9,"vwap":942},"2026-05-28",8.46,8.87,-0.03,506100,{"date":946,"open":880,"high":947,"low":840,"close":936,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":936},"2026-05-27",9.158,-0.12,-1.33,1057200,{"date":952,"open":953,"high":954,"low":936,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",9.33,9.575,9.02,-0.26,-2.8,781400,{"date":960,"open":961,"high":962,"low":963,"close":780,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":780},"2026-05-22",9.69,9.76,9.185,-0.215,-2.26,734900,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-21",10.82,9.46,9.495,-1.445,-13.21,1516200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":279,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-20",10.66,11,10.575,10.94,2.63,389200,{"date":984,"open":985,"high":986,"low":985,"close":977,"change":987,"percent_change":279,"volume":988,"transactions":9,"vwap":977},"2026-05-19",10.362,10.8,0.03,475800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":415,"percent_change":525,"volume":995,"transactions":9,"vwap":994},"2026-05-18",10.58,10.87,10.42,10.63,425500,{"date":997,"open":998,"high":999,"low":1000,"close":991,"change":943,"percent_change":1001,"volume":1002,"transactions":9,"vwap":991},"2026-05-15",10.47,10.77,10.34,-0.28,710400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":220,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-14",10.44,10.69,10.32,10.61,2.02,401300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-13",10.15,10.5,10.08,10.4,0.26,2.56,379700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":574,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",10.578,9.95,10.14,-0.49,425700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-11",10.52,10.825,10.165,10.19,-0.31,-2.95,450600,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1014,"change":646,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1014},"2026-05-08",10.93,10.33,-1.41,360600,{"date":1043,"open":1044,"high":1045,"low":994,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",10.92,11.249,10.65,-0.27,-2.47,887100,{"date":1051,"open":1052,"high":1053,"low":961,"close":1044,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1044},"2026-05-06",10.405,11.2,0.24,2.25,1088300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":795,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",10.18,10.73,10.12,10.68,5.01,508800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":107,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-04",10.04,10.37,9.995,10.17,0.59,341900,{"date":1074,"open":773,"high":1075,"low":1076,"close":1077,"change":1054,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",10.215,9.81,10.11,2.43,404300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":298,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",9.72,9.87,9.61,2.07,297200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":248,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-29",9.91,9.94,9.565,9.67,-2.91,465700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":574,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",10.09,10.3,9.865,9.96,-0.5,299900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1105,"change":328,"percent_change":531,"volume":1108,"transactions":9,"vwap":1105},"2026-04-27",10.01,10.24,9.71,324300,{"date":1110,"open":1111,"high":1112,"low":771,"close":1097,"change":147,"percent_change":902,"volume":1113,"transactions":9,"vwap":1097},"2026-04-24",9.65,10.1,384200,{"date":1115,"open":788,"high":788,"low":1116,"close":1107,"change":1117,"percent_change":329,"volume":1118,"transactions":9,"vwap":1107},"2026-04-23",9.54,-0.06,418300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-22",9.83,9.965,9.645,9.77,0.13,1.35,440600,{"date":1129,"open":1000,"high":1130,"low":1131,"close":793,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":793},"2026-04-21",10.46,9.615,-0.64,-6.23,482900,{"date":1136,"open":756,"high":1137,"low":1138,"close":1139,"change":357,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-20",10.545,10.2,10.28,-2.28,401600,{"date":1143,"open":1144,"high":1145,"low":1130,"close":1029,"change":733,"percent_change":858,"volume":1146,"transactions":9,"vwap":1029},"2026-04-17",10.708,10.76,547200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":646,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",10.56,10.635,10.16,10.41,-1.42,740100,{"date":1156,"open":1157,"high":979,"low":1158,"close":1149,"change":625,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1149},"2026-04-15",10.21,10.125,6.56,831600,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1089,"change":53,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1089},"2026-04-14",9.47,9.98,5.2,592800,{"date":1168,"open":901,"high":809,"low":1169,"close":1170,"change":416,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-13",8.92,9.42,3.97,350700,{"date":1174,"open":1175,"high":1176,"low":892,"close":1177,"change":247,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-10",9.07,9.09,9.06,-0.44,326700,{"date":1181,"open":1175,"high":1182,"low":1183,"close":1184,"change":247,"percent_change":1178,"volume":1185,"transactions":9,"vwap":1184},"2026-04-09",9.235,8.915,9.1,334200,{"date":1187,"open":1188,"high":886,"low":1189,"close":1190,"change":580,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-08",9.17,9.067,9.14,3.39,309800,{"date":1194,"open":885,"high":1195,"low":823,"close":1196,"change":188,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-07",9.045,8.84,-2,644500,{"date":1200,"open":1201,"high":1184,"low":1202,"close":955,"change":415,"percent_change":1203,"volume":1204,"transactions":9,"vwap":955},"2026-04-06",9.01,8.93,0.56,416900,{"date":1206,"open":880,"high":880,"low":1207,"close":1208,"change":188,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-02",8.73,8.97,-1.97,318400,{"date":1212,"open":891,"high":1213,"low":870,"close":1214,"change":396,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-01",9.36,9.15,0.22,331500,{"date":1218,"open":1176,"high":1219,"low":1220,"close":871,"change":834,"percent_change":1221,"volume":1222,"transactions":9,"vwap":871},"2026-03-31",9.38,8.64,1.9,582000,{"date":1224,"open":1201,"high":1225,"low":814,"close":1226,"change":396,"percent_change":1215,"volume":1227,"transactions":9,"vwap":1226},"2026-03-30",9.025,8.96,439100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":892,"change":20,"percent_change":1233,"volume":1234,"transactions":9,"vwap":892},"2026-03-27",9.24,9.39,8.82,-3.46,712900,{"date":1236,"open":870,"high":1237,"low":880,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-26",9.335,9.26,0.1,1.09,512500,{"date":1243,"open":887,"high":817,"low":824,"close":1244,"change":1245,"percent_change":733,"volume":1246,"transactions":9,"vwap":1244},"2026-03-25",9.16,0.01,341200,{"date":1248,"open":936,"high":1249,"low":936,"close":1214,"change":397,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1214},"2026-03-24",9.295,1.67,390200,{"date":1253,"open":814,"high":1254,"low":823,"close":1255,"change":416,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-23",9.085,9,4.17,588200,{"date":1259,"open":1260,"high":1260,"low":941,"close":1220,"change":450,"percent_change":1261,"volume":735,"transactions":9,"vwap":1220},"2026-03-20",8.99,-4,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1255,"change":827,"percent_change":67,"volume":1267,"transactions":9,"vwap":1255},"2026-03-19",8.8,9.155,8.77,755500,{"date":1269,"open":1169,"high":955,"low":1232,"close":1169,"change":377,"percent_change":433,"volume":1270,"transactions":9,"vwap":1169},"2026-03-18",384900,{"date":1272,"open":1273,"high":880,"low":942,"close":1260,"change":849,"percent_change":1126,"volume":1274,"transactions":9,"vwap":1260},"2026-03-17",8.89,384400,{"date":1276,"open":846,"high":955,"low":846,"close":942,"change":122,"percent_change":1277,"volume":1278,"transactions":9,"vwap":942},"2026-03-16",2.9,416000,{"date":1280,"open":854,"high":826,"low":1281,"close":913,"change":396,"percent_change":803,"volume":1282,"transactions":9,"vwap":913},"2026-03-13",8.555,286400,{"date":1284,"open":862,"high":816,"low":1285,"close":856,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":856},"2026-03-12",8.59,-0.3,-3.37,339100,{"date":1290,"open":839,"high":893,"low":825,"close":936,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":936},"2026-03-11",0.04,0.45,284000,{"date":1295,"open":1220,"high":1260,"low":825,"close":814,"change":122,"percent_change":1277,"volume":1296,"transactions":9,"vwap":814},"2026-03-10",520600,{"date":1298,"open":1299,"high":825,"low":924,"close":832,"change":298,"percent_change":1300,"volume":1301,"transactions":9,"vwap":832},"2026-03-09",8.4,2.38,634500,{"date":1303,"open":1226,"high":880,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-06",8.32,8.41,-0.69,-7.58,442000,{"date":1310,"open":1255,"high":1311,"low":862,"close":1184,"change":766,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1184},"2026-03-05",9.53,7.44,925900,{"date":1315,"open":826,"high":1316,"low":1299,"close":1317,"change":1047,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-04",8.83,8.47,-3.09,470400,{"date":1321,"open":848,"high":1273,"low":1322,"close":1323,"change":943,"percent_change":724,"volume":1324,"transactions":9,"vwap":1323},"2026-03-03",8.475,8.74,380300,{"date":1326,"open":1327,"high":1266,"low":1328,"close":1266,"change":112,"percent_change":432,"volume":1329,"transactions":9,"vwap":1266},"2026-03-02",8.5,8.31,260000,{"date":1331,"open":816,"high":1332,"low":1333,"close":816,"change":328,"percent_change":1334,"volume":1335,"transactions":9,"vwap":816},"2026-02-27",8.965,8.67,-0.9,274600,{"date":1337,"open":846,"high":885,"low":846,"close":814,"change":733,"percent_change":1338,"volume":1339,"transactions":9,"vwap":814},"2026-02-26",1.26,313500,{"date":1341,"open":826,"high":1255,"low":856,"close":862,"change":987,"percent_change":258,"volume":1342,"transactions":9,"vwap":862},"2026-02-25",287900,{"date":1344,"open":854,"high":814,"low":1345,"close":846,"change":107,"percent_change":1346,"volume":1347,"transactions":9,"vwap":846},"2026-02-24",8.675,0.69,235200,{"date":1349,"open":848,"high":816,"low":1350,"close":872,"change":827,"percent_change":1351,"volume":1352,"transactions":9,"vwap":872},"2026-02-23",8.505,0.93,207700,{"date":1354,"open":1355,"high":1220,"low":1356,"close":848,"change":789,"percent_change":789,"volume":1357,"transactions":9,"vwap":848},"2026-02-20",8.57,8.37,204700,{"date":1359,"open":1360,"high":832,"low":1361,"close":848,"change":857,"percent_change":858,"volume":1362,"transactions":9,"vwap":848},"2026-02-19",8.42,8.3,288300,{"date":1364,"open":1356,"high":1220,"low":1365,"close":1366,"change":733,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-18",8.33,8.49,1.31,210600,{"date":1370,"open":1371,"high":1317,"low":1372,"close":1373,"change":733,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-17",8.27,8.21,8.38,1.33,200000,{"date":1377,"open":912,"high":855,"low":912,"close":1371,"change":834,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1371},"2026-02-13",2.1,212200,{"date":1381,"open":912,"high":1382,"low":1383,"close":914,"change":396,"percent_change":122,"volume":1384,"transactions":9,"vwap":914},"2026-02-12",8.29,8.01,357600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1245,"percent_change":849,"volume":1390,"transactions":9,"vwap":1389},"2026-02-11",8.28,7.78,8.08,322700,{"date":1392,"open":825,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1282,"transactions":9,"vwap":1395},"2026-02-10",8.742,8.045,8.07,-0.45,-5.28,{"date":1399,"open":824,"high":824,"low":1305,"close":929,"change":1245,"percent_change":849,"volume":1400,"transactions":9,"vwap":929},"2026-02-09",412300,{"date":1402,"open":1371,"high":1403,"low":1404,"close":864,"change":580,"percent_change":1405,"volume":1406,"transactions":9,"vwap":864},"2026-02-06",8.53,8.26,3.65,253100,{"date":1408,"open":914,"high":1299,"low":1389,"close":1372,"change":733,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1372},"2026-02-05",1.36,315200,{"date":1412,"open":1387,"high":856,"low":1413,"close":914,"change":210,"percent_change":1414,"volume":1415,"transactions":9,"vwap":914},"2026-02-04",8.09,-1.7,377400,{"date":1417,"open":1418,"high":1327,"low":922,"close":1419,"change":987,"percent_change":506,"volume":1420,"transactions":9,"vwap":1419},"2026-02-03",8.18,8.24,355700,{"date":1422,"open":930,"high":1423,"low":1424,"close":1372,"change":279,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1372},"2026-02-02",8.295,7.84,3.53,323800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":921,"change":733,"percent_change":1432,"volume":1433,"transactions":9,"vwap":921},"2026-01-30",7.75,7.97,7.66,1.41,208800,{"date":1435,"open":1429,"high":1436,"low":1437,"close":1438,"change":107,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-29",7.825,7.59,7.82,0.77,189700,{"date":1442,"open":1443,"high":1430,"low":1444,"close":1445,"change":308,"percent_change":368,"volume":1446,"transactions":9,"vwap":1445},"2026-01-28",7.94,7.695,7.76,173900,{"date":1448,"open":1449,"high":921,"low":1429,"close":1450,"change":987,"percent_change":147,"volume":1451,"transactions":9,"vwap":1450},"2026-01-27",7.87,7.92,167100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-26",7.98,8.12,7.88,7.89,-0.13,-1.62,177300,{"date":1462,"open":924,"high":1371,"low":1383,"close":1463,"change":1458,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-23",8.02,-1.6,211500,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":397,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-22",8,8.345,8.15,1.88,310600,{"date":1474,"open":1429,"high":1475,"low":1429,"close":1468,"change":230,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1468},"2026-01-21",8.05,3.76,293600,{"date":1479,"open":1438,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-20",7.844,7.57,7.71,-0.22,-2.77,295900,{"date":1487,"open":1430,"high":1488,"low":1489,"close":921,"change":1117,"percent_change":1490,"volume":1491,"transactions":9,"vwap":921},"2026-01-16",8.04,7.875,-0.75,222700,{"date":1493,"open":1429,"high":1494,"low":1429,"close":1495,"change":122,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-15",8.035,7.99,3.23,188100,{"date":1499,"open":1500,"high":1501,"low":1437,"close":1502,"change":1291,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-14",7.7,7.776,7.74,0.52,139800,{"date":1506,"open":1388,"high":923,"low":1507,"close":1500,"change":574,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1500},"2026-01-13",7.555,-0.65,149200,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1429,"change":1001,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1429},"2026-01-12",8.03,7.585,-3.49,225300,{"date":1517,"open":1468,"high":1418,"low":1518,"close":1512,"change":987,"percent_change":147,"volume":1519,"transactions":9,"vwap":1512},"2026-01-09",7.671,261100,{"date":1521,"open":1481,"high":1389,"low":1481,"close":1468,"change":1522,"percent_change":388,"volume":1523,"transactions":9,"vwap":1468},"2026-01-08",0.39,256400,{"date":1525,"open":1526,"high":1500,"low":1527,"close":1528,"change":247,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-07",7.67,7.48,7.61,-0.52,135200,{"date":1532,"open":1533,"high":1388,"low":1534,"close":1535,"change":827,"percent_change":858,"volume":1536,"transactions":9,"vwap":1535},"2026-01-06",7.54,7.47,7.65,236000,{"date":1538,"open":1539,"high":1526,"low":1539,"close":1481,"change":416,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1481},"2026-01-05",7.2,4.99,271200,{"date":1543,"open":1527,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1318,"volume":1548,"transactions":9,"vwap":1546},"2026-01-02",7.49,7.14,7.21,-0.23,251900,{"date":1550,"open":1312,"high":1527,"low":1551,"close":1312,"change":112,"percent_change":1458,"volume":1552,"transactions":9,"vwap":1312},"2025-12-31",7.335,330400,{"date":1554,"open":1544,"high":1555,"low":1556,"close":1557,"change":328,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-30",7.53,7.34,7.45,-1.06,291500,{"date":1561,"open":1312,"high":1535,"low":1562,"close":1555,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1555},"2025-12-29",7.29,0.07,0.94,323000,{"date":1567,"open":1568,"high":1568,"low":1556,"close":1569,"change":827,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-26",7.55,7.46,1.08,269800,{"date":1573,"open":1555,"high":1574,"low":1575,"close":1576,"change":646,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-24",7.536,7.33,7.38,-1.99,197800,{"date":1580,"open":1557,"high":1507,"low":1581,"close":1555,"change":415,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1555},"2025-12-23",7.26,0.67,226700,{"date":1585,"open":1586,"high":1482,"low":1587,"close":1527,"change":112,"percent_change":1458,"volume":1588,"transactions":9,"vwap":1527},"2025-12-22",7.5,7.42,303300,{"date":1590,"open":1431,"high":1591,"low":1592,"close":1544,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1544},"2025-12-19",7.68,7.375,-0.21,-2.73,414400,{"date":1597,"open":1598,"high":1450,"low":1431,"close":1500,"change":1117,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1500},"2025-12-18",7.79,-0.77,258400,{"date":1602,"open":1603,"high":930,"low":1603,"close":1445,"change":1054,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1445},"2025-12-17",7.52,3.19,274000,{"date":1607,"open":1544,"high":1608,"low":1312,"close":1603,"change":396,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1603},"2025-12-16",7.628,0.27,287200,{"date":1612,"open":1481,"high":1613,"low":1614,"close":1586,"change":574,"percent_change":239,"volume":1615,"transactions":9,"vwap":1586},"2025-12-15",7.665,7.461,271400,{"date":1617,"open":1312,"high":1500,"low":1587,"close":1568,"change":1125,"percent_change":908,"volume":1618,"transactions":9,"vwap":1568},"2025-12-12",215600,{"date":1620,"open":1586,"high":1621,"low":1622,"close":1587,"change":328,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1587},"2025-12-11",7.58,7.39,-1.07,353400,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1586,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1586},"2025-12-10",7.19,7.514,0.31,4.31,375100,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1627,"change":789,"percent_change":789,"volume":1636,"transactions":9,"vwap":1627},"2025-12-09",7.13,7.4,246000,{"date":1638,"open":1639,"high":1581,"low":1640,"close":1627,"change":1239,"percent_change":1432,"volume":1641,"transactions":9,"vwap":1627},"2025-12-08",7.15,7.015,277900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-05",7.62,7.725,7.05,7.09,-0.53,-6.96,326500,{"date":1652,"open":1437,"high":1653,"low":1534,"close":1644,"change":415,"percent_change":137,"volume":1654,"transactions":9,"vwap":1644},"2025-12-04",7.64,251600,{"date":1656,"open":1528,"high":1657,"low":1622,"close":1481,"change":1245,"percent_change":1125,"volume":1658,"transactions":9,"vwap":1481},"2025-12-03",7.656,339300,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":247,"percent_change":1648,"volume":1664,"transactions":9,"vwap":1663},"2025-12-02",7.63,7.432,7.56,232300,{"date":1666,"open":1667,"high":1482,"low":1575,"close":1668,"change":1245,"percent_change":1125,"volume":1669,"transactions":9,"vwap":1668},"2025-12-01",7.41,7.6,309000,{"date":1671,"open":1661,"high":1672,"low":1673,"close":1437,"change":1117,"percent_change":433,"volume":1674,"transactions":9,"vwap":1437},"2025-11-28",7.73,7.43,129300,{"date":1676,"open":1445,"high":1445,"low":1677,"close":1535,"change":210,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1535},"2025-11-26",7.3,-1.8,335600,{"date":1681,"open":1557,"high":1682,"low":1576,"close":1598,"change":147,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1598},"2025-11-25",7.8,5.13,285800,{"date":1686,"open":1581,"high":1603,"low":1545,"close":1667,"change":834,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1667},"2025-11-24",2.35,345200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":992,"volume":1696,"transactions":9,"vwap":1694},"2025-11-21",6.53,7.27,6.47,7.24,0.71,567100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1691,"change":405,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1691},"2025-11-20",6.78,6.97,6.505,-2.83,278400,{"date":1705,"open":1706,"high":1639,"low":1707,"close":1708,"change":1047,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-19",7,6.7,6.72,-3.86,225800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":377,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-18",7.04,7.11,6.89,6.99,-0.99,289500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":248,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-17",7.32,7.358,7.035,7.06,-3.95,283100,{"date":1728,"open":1729,"high":1603,"low":1730,"close":1731,"change":1483,"percent_change":1093,"volume":1732,"transactions":9,"vwap":1731},"2025-11-14",7.51,7.235,7.35,252000,{"date":1734,"open":1528,"high":1591,"low":1312,"close":1481,"change":328,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1481},"2025-11-13",-1.05,322600,{"date":1738,"open":1533,"high":1739,"low":1740,"close":1535,"change":574,"percent_change":1508,"volume":1741,"transactions":9,"vwap":1535},"2025-11-12",7.787,7.425,511200,{"date":1743,"open":1544,"high":1744,"low":1544,"close":1500,"change":220,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1500},"2025-11-11",7.77,2.8,426200,{"date":1748,"open":1312,"high":1663,"low":1721,"close":1544,"change":1291,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1544},"2025-11-10",0.54,280600,{"date":1752,"open":1729,"high":1481,"low":1581,"close":1557,"change":943,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1557},"2025-11-07",-0.4,439700,{"date":1756,"open":1527,"high":1544,"low":1757,"close":1527,"change":1239,"percent_change":1409,"volume":1758,"transactions":9,"vwap":1527},"2025-11-06",7.219,598300,{"date":1760,"open":1586,"high":1528,"low":1761,"close":1576,"change":865,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1576},"2025-11-05",7.255,-2.25,522700,{"date":1765,"open":1766,"high":1404,"low":1766,"close":1568,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1568},"2025-11-04",7.12,0.99,15.09,1438600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1159,"change":1245,"percent_change":397,"volume":1775,"transactions":9,"vwap":1159},"2025-11-03",6.52,6.75,6.5,292600,{"date":1777,"open":1778,"high":1778,"low":1772,"close":1779,"change":1483,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-31",6.74,6.55,-3.25,233400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1784,"change":789,"percent_change":789,"volume":1787,"transactions":9,"vwap":1784},"2025-10-30",6.77,6.85,6.58,276800,{"date":1789,"open":1790,"high":1639,"low":1778,"close":1784,"change":865,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1784},"2025-10-29",6.86,-2.45,241000,{"date":1794,"open":1708,"high":1795,"low":1707,"close":1796,"change":803,"percent_change":1797,"volume":1491,"transactions":9,"vwap":1796},"2025-10-28",6.95,6.94,3.43,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1547,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-27",6.98,6.655,6.71,-3.31,277400,{"date":1806,"open":1713,"high":1766,"low":1807,"close":1796,"change":209,"percent_change":248,"volume":1808,"transactions":9,"vwap":1796},"2025-10-24",6.92,148000,{"date":1810,"open":1766,"high":1627,"low":1811,"close":1812,"change":646,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-23",6.93,6.96,-2.11,170900,{"date":1816,"open":1817,"high":1587,"low":1724,"close":1714,"change":112,"percent_change":210,"volume":1818,"transactions":9,"vwap":1714},"2025-10-22",7.18,322300,{"date":1820,"open":1800,"high":1817,"low":1811,"close":1766,"change":849,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1766},"2025-10-21",1.71,199400,{"date":1824,"open":1802,"high":1706,"low":1802,"close":1706,"change":258,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1706},"2025-10-20",5.11,195700,{"date":1828,"open":1829,"high":1715,"low":1830,"close":1830,"change":1483,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-17",6.84,6.66,-3.2,181500,{"date":1834,"open":1807,"high":1646,"low":1835,"close":1836,"change":574,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-16",6.82,6.88,-0.72,194300,{"date":1840,"open":1707,"high":1796,"low":1707,"close":1811,"change":122,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1811},"2025-10-15",3.74,196400,{"date":1844,"open":1845,"high":1708,"low":1846,"close":1847,"change":733,"percent_change":1250,"volume":1848,"transactions":9,"vwap":1847},"2025-10-14",6.49,6.46,6.68,159700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":107,"percent_change":828,"volume":1855,"transactions":9,"vwap":1854},"2025-10-13",6.59,6.65,6.51,6.57,238500,{"date":1857,"open":1858,"high":1859,"low":26,"close":1853,"change":328,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1853},"2025-10-10",6.62,6.741,-1.21,281100,{"date":1863,"open":1773,"high":1864,"low":1854,"close":1851,"change":865,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1851},"2025-10-09",6.765,-2.51,152600,{"date":1868,"open":1802,"high":1869,"low":1870,"close":1871,"change":733,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-08",6.83,6.64,6.76,1.65,167700,{"date":1875,"open":1699,"high":1699,"low":1851,"close":1852,"change":210,"percent_change":842,"volume":1876,"transactions":9,"vwap":1852},"2025-10-07",238000,{"date":1878,"open":1879,"high":1766,"low":1784,"close":1880,"change":1547,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-06",7.07,6.79,-3.28,231200,{"date":1884,"open":1778,"high":1545,"low":1802,"close":1885,"change":1629,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-03",7.02,4.62,248300,{"date":1889,"open":1802,"high":1890,"low":1891,"close":1802,"change":789,"percent_change":789,"volume":1892,"transactions":9,"vwap":1802},"2025-10-02",6.738,6.465,291300,{"date":1894,"open":1870,"high":1835,"low":1846,"close":1802,"change":396,"percent_change":580,"volume":1895,"transactions":9,"vwap":1802},"2025-10-01",261500,{"date":1897,"open":1898,"high":1707,"low":1854,"close":1899,"change":1563,"percent_change":858,"volume":1900,"transactions":9,"vwap":1899},"2025-09-30",6.6,6.69,247200,{"date":1902,"open":1708,"high":1778,"low":1854,"close":1858,"change":247,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1858},"2025-09-29",-0.6,260100,{"date":1906,"open":1907,"high":1899,"low":1908,"close":1830,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1830},"2025-09-26",6.54,6.255,-0.1,-1.48,662100,{"date":1913,"open":1835,"high":1914,"low":1915,"close":1871,"change":1458,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1871},"2025-09-25",6.865,6.685,-1.89,260300,{"date":1919,"open":1807,"high":1723,"low":1835,"close":1715,"change":943,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1715},"2025-09-24",-0.43,281800,{"date":1923,"open":1795,"high":1924,"low":1925,"close":1807,"change":209,"percent_change":248,"volume":1926,"transactions":9,"vwap":1807},"2025-09-23",7.1,6.875,240300,{"date":1928,"open":1715,"high":1800,"low":1835,"close":1796,"change":1245,"percent_change":1929,"volume":1375,"transactions":9,"vwap":1796},"2025-09-22",0.14,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1811,"change":1047,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1811},"2025-09-19",7.25,6.885,-3.75,548400,{"date":1937,"open":1800,"high":1539,"low":1938,"close":1539,"change":1609,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1539},"2025-09-18",6.9,3.9,211700,{"date":1942,"open":1836,"high":1639,"low":1790,"close":1811,"change":857,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1811},"2025-09-17",1.32,290100,{"date":1946,"open":1639,"high":1627,"low":1871,"close":1829,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1829},"2025-09-16",-0.33,-4.6,462400,{"date":1951,"open":1677,"high":1576,"low":1639,"close":1952,"change":1117,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-15",7.17,-0.83,290600,{"date":1956,"open":1957,"high":1957,"low":1879,"close":1958,"change":574,"percent_change":1306,"volume":1959,"transactions":9,"vwap":1958},"2025-09-12",7.28,7.23,310700,{"date":1961,"open":1706,"high":1575,"low":1716,"close":1957,"change":279,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1957},"2025-09-11",4,236700,{"date":1965,"open":1958,"high":1966,"low":1800,"close":1706,"change":1047,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1706},"2025-09-10",7.282,-3.71,338400,{"date":1970,"open":1817,"high":1667,"low":1924,"close":1692,"change":107,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1692},"2025-09-09",0.83,235000,{"date":1974,"open":1694,"high":1975,"low":1647,"close":1546,"change":396,"percent_change":279,"volume":1940,"transactions":9,"vwap":1546},"2025-09-08",7.275,{"date":1977,"open":1545,"high":1677,"low":1647,"close":1627,"change":857,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1627},"2025-09-05",1.27,197300,{"date":1981,"open":1982,"high":1634,"low":1716,"close":1924,"change":107,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1924},"2025-09-04",7.08,0.85,179700,{"date":1986,"open":1639,"high":1677,"low":1723,"close":1713,"change":188,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1713},"2025-09-03",-2.49,267000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":188,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-02",7.31,7.435,7.183,7.22,-2.43,318900,{"date":1998,"open":1562,"high":1999,"low":1957,"close":1635,"change":397,"percent_change":1085,"volume":2000,"transactions":9,"vwap":1635},"2025-08-29",7.485,295500,{"date":2002,"open":1586,"high":2003,"low":1994,"close":1932,"change":357,"percent_change":1831,"volume":2004,"transactions":9,"vwap":1932},"2025-08-28",7.625,413200,{"date":2006,"open":2007,"high":1729,"low":2008,"close":1544,"change":1215,"percent_change":488,"volume":2009,"transactions":9,"vwap":1544},"2025-08-27",7.37,7.16,482500,{"date":2011,"open":1312,"high":1312,"low":2012,"close":1692,"change":865,"percent_change":1140,"volume":2013,"transactions":9,"vwap":1692},"2025-08-26",7.091,1121200,{"date":2015,"open":1668,"high":1502,"low":1667,"close":1312,"change":346,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1312},"2025-08-25",-2.62,554200,{"date":2019,"open":1952,"high":1502,"low":1982,"close":1653,"change":1203,"percent_change":930,"volume":2020,"transactions":9,"vwap":1653},"2025-08-22",603900,{"date":2022,"open":1817,"high":1991,"low":2023,"close":1982,"change":1458,"percent_change":1678,"volume":2024,"transactions":9,"vwap":1982},"2025-08-21",7.03,365600,{"date":2026,"open":1677,"high":1527,"low":1539,"close":1546,"change":432,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1546},"2025-08-20",-1.5,316700,{"date":2030,"open":1924,"high":1569,"low":1647,"close":1721,"change":1929,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1721},"2025-08-19",1.95,623400,{"date":2034,"open":1635,"high":1729,"low":1817,"close":1817,"change":405,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1817},"2025-08-18",-2.58,346800,{"date":2038,"open":1635,"high":1587,"low":1958,"close":2007,"change":987,"percent_change":702,"volume":2039,"transactions":9,"vwap":2007},"2025-08-15",356900,{"date":2041,"open":1312,"high":1586,"low":2042,"close":1556,"change":405,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1556},"2025-08-14",7.205,-2.52,498400,{"date":2046,"open":1556,"high":1621,"low":2047,"close":1555,"change":1215,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1555},"2025-08-13",7.165,3.01,457600,{"date":2051,"open":1800,"high":2052,"low":2053,"close":1991,"change":147,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1991},"2025-08-12",7.345,6.962,5.48,521500,{"date":2057,"open":1807,"high":2023,"low":1871,"close":1811,"change":1245,"percent_change":1929,"volume":2058,"transactions":9,"vwap":1811},"2025-08-11",381800,{"date":2060,"open":1800,"high":1546,"low":1784,"close":1807,"change":112,"percent_change":210,"volume":2061,"transactions":9,"vwap":1807},"2025-08-08",499800,{"date":2063,"open":1692,"high":1677,"low":2064,"close":1811,"change":450,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1811},"2025-08-07",6.755,-4.94,770900,{"date":2068,"open":1845,"high":1731,"low":2069,"close":1562,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1562},"2025-08-06",6.33,1.15,18.73,1195400,{"date":2074,"open":2069,"high":2069,"low":176,"close":2075,"change":188,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-05",6.14,-2.85,937400,{"date":2079,"open":2080,"high":1845,"low":2080,"close":2081,"change":1929,"percent_change":925,"volume":2082,"transactions":9,"vwap":2081},"2025-08-04",6.2,6.32,416400,{"date":2084,"open":2085,"high":1774,"low":2086,"close":2087,"change":724,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-01",6.45,6.03,6.18,-5.21,526100,{"date":2091,"open":2092,"high":1699,"low":2093,"close":1772,"change":209,"percent_change":1033,"volume":2094,"transactions":9,"vwap":1772},"2025-07-31",6.42,6.41,685000,{"date":2096,"open":1845,"high":2097,"low":2098,"close":1907,"change":789,"percent_change":789,"volume":2099,"transactions":9,"vwap":1907},"2025-07-30",6.91,6.38,996700,{"date":2101,"open":1159,"high":1786,"low":2102,"close":1907,"change":1245,"percent_change":397,"volume":2103,"transactions":9,"vwap":1907},"2025-07-29",6.425,280000,{"date":2105,"open":1159,"high":1851,"low":2106,"close":1691,"change":247,"percent_change":329,"volume":2107,"transactions":9,"vwap":1691},"2025-07-28",6.432,276000,{"date":2109,"open":2092,"high":2110,"low":2069,"close":1854,"change":834,"percent_change":477,"volume":2111,"transactions":9,"vwap":1854},"2025-07-25",6.61,263900,{"date":2113,"open":2085,"high":1701,"low":26,"close":767,"change":377,"percent_change":73,"volume":1818,"transactions":9,"vwap":767},"2025-07-24",{"date":2115,"open":1845,"high":2116,"low":767,"close":1693,"change":987,"percent_change":525,"volume":2117,"transactions":9,"vwap":1693},"2025-07-23",6.565,404600,{"date":2119,"open":2120,"high":1851,"low":2120,"close":2121,"change":1929,"percent_change":280,"volume":2122,"transactions":9,"vwap":2121},"2025-07-22",6.29,6.44,468000,{"date":2124,"open":2125,"high":1846,"low":2126,"close":2127,"change":1291,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-21",6.27,6.26,6.3,0.64,238100,{"date":2131,"open":1159,"high":1159,"low":2126,"close":2126,"change":1547,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2126},"2025-07-18",-3.54,391100,{"date":2135,"open":2136,"high":1784,"low":2085,"close":1845,"change":646,"percent_change":965,"volume":2137,"transactions":9,"vwap":1845},"2025-07-17",6.63,380100,{"date":2139,"open":1852,"high":1864,"low":1693,"close":1870,"change":1291,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1870},"2025-07-16",0.61,826800,{"date":2143,"open":1835,"high":1829,"low":1779,"close":1898,"change":1593,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1898},"2025-07-15",-3.08,369200,{"date":2147,"open":1795,"high":2148,"low":2149,"close":2150,"change":308,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-14",7.025,6.775,6.81,-2.3,326800,{"date":2154,"open":1721,"high":1721,"low":2155,"close":1700,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1700},"2025-07-11",6.87,-0.42,-5.68,402700,{"date":2160,"open":1958,"high":1312,"low":1817,"close":1622,"change":1563,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1622},"2025-07-10",0.96,296600,{"date":2164,"open":1952,"high":1667,"low":1811,"close":1721,"change":122,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1721},"2025-07-09",3.54,470600,{"date":2168,"open":2150,"high":1982,"low":2150,"close":1879,"change":122,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1879},"2025-07-08",3.67,289300,{"date":2172,"open":1634,"high":1958,"low":2173,"close":1835,"change":346,"percent_change":2076,"volume":2174,"transactions":9,"vwap":1835},"2025-07-07",6.805,428700,{"date":2176,"open":1715,"high":1713,"low":1790,"close":1885,"change":834,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1885},"2025-07-03",2.48,172500,{"date":2180,"open":1796,"high":1885,"low":2181,"close":1785,"change":948,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1785},"2025-07-02",6.815,-1.72,269000,{"date":2185,"open":1830,"high":1546,"low":1852,"close":1700,"change":152,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1700},"2025-07-01",5.29,426700,{"date":2189,"open":1784,"high":2190,"low":1772,"close":1858,"change":646,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1858},"2025-06-30",6.8,-2.22,585200,{"date":2194,"open":2195,"high":1790,"low":2196,"close":1784,"change":733,"percent_change":1872,"volume":2197,"transactions":9,"vwap":1784},"2025-06-27",6.67,6.635,2033300,{"date":2199,"open":1899,"high":1899,"low":2069,"close":1830,"change":943,"percent_change":1396,"volume":2200,"transactions":9,"vwap":1830},"2025-06-26",358300,{"date":2202,"open":1778,"high":1700,"low":1801,"close":1899,"change":377,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1899},"2025-06-25",-1.04,554300,{"date":2206,"open":1854,"high":1880,"low":1774,"close":1871,"change":1054,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1871},"2025-06-24",3.68,332300,{"date":2210,"open":1159,"high":2211,"low":2212,"close":1772,"change":943,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1772},"2025-06-23",6.585,6.22,-0.46,350500,{"date":2216,"open":1691,"high":2217,"low":2218,"close":1779,"change":849,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1779},"2025-06-20",6.615,6.395,1.87,690100,{"date":2222,"open":2223,"high":1159,"low":2081,"close":2224,"change":827,"percent_change":1338,"volume":2225,"transactions":9,"vwap":2224},"2025-06-18",6.34,6.43,279000,{"date":2227,"open":1779,"high":1898,"low":2069,"close":2228,"change":656,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-17",6.35,-3.79,259400,{"date":2232,"open":1852,"high":1707,"low":1854,"close":1898,"change":209,"percent_change":1286,"volume":2233,"transactions":9,"vwap":1898},"2025-06-16",209200,{"date":2235,"open":1854,"high":1699,"low":1907,"close":1858,"change":238,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1858},"2025-06-13",-1.34,255300,{"date":2239,"open":1847,"high":1829,"low":1898,"close":1802,"change":789,"percent_change":789,"volume":2240,"transactions":9,"vwap":1802},"2025-06-12",239400,{"date":2242,"open":1836,"high":1982,"low":2243,"close":1802,"change":646,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1802},"2025-06-11",6.695,-2.19,328300,{"date":2247,"open":1880,"high":1795,"low":1707,"close":1790,"change":1929,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1790},"2025-06-10",2.08,292300,{"date":2251,"open":1773,"high":2252,"low":1854,"close":1708,"change":987,"percent_change":1292,"volume":2253,"transactions":9,"vwap":1708},"2025-06-09",6.763,230500,{"date":2255,"open":2110,"high":2256,"low":2110,"close":1899,"change":318,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1899},"2025-06-06",6.795,2.76,426100,{"date":2260,"open":1854,"high":1864,"low":2092,"close":1853,"change":209,"percent_change":1033,"volume":2261,"transactions":9,"vwap":1853},"2025-06-05",361300,{"date":2263,"open":2195,"high":2264,"low":1772,"close":1691,"change":1458,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1691},"2025-06-04",6.73,-1.95,260700,{"date":2268,"open":2085,"high":2195,"low":2269,"close":1830,"change":1215,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1830},"2025-06-03",6.334,3.42,271900,{"date":2273,"open":1693,"high":1854,"low":2274,"close":2121,"change":247,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2121},"2025-06-02",6.36,-0.62,410500,{"date":2278,"open":1907,"high":1708,"low":2228,"close":2279,"change":328,"percent_change":309,"volume":2280,"transactions":9,"vwap":2279},"2025-05-30",6.48,316100,{"date":2282,"open":1786,"high":2283,"low":1774,"close":1159,"change":987,"percent_change":598,"volume":2284,"transactions":9,"vwap":1159},"2025-05-29",6.715,248600,{"date":2286,"open":1159,"high":1786,"low":1693,"close":1691,"change":789,"percent_change":789,"volume":2287,"transactions":9,"vwap":1691},"2025-05-28",244000,{"date":2289,"open":1786,"high":1708,"low":2290,"close":1691,"change":789,"percent_change":789,"volume":2291,"transactions":9,"vwap":1691},"2025-05-27",6.525,332500,{"date":2293,"open":2085,"high":1870,"low":2294,"close":1691,"change":396,"percent_change":1629,"volume":2295,"transactions":9,"vwap":1691},"2025-05-23",6.305,587100,{"date":2297,"open":2279,"high":2298,"low":2218,"close":1853,"change":1245,"percent_change":397,"volume":2299,"transactions":9,"vwap":1853},"2025-05-22",6.651,268000,{"date":2301,"open":2097,"high":1706,"low":2279,"close":1774,"change":1025,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1774},"2025-05-21",-7.01,310200,{"date":2305,"open":1938,"high":2306,"low":2307,"close":1716,"change":107,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1716},"2025-05-20",7.045,6.855,0.87,289700,{"date":2311,"open":1847,"high":1713,"low":2195,"close":1811,"change":1929,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1811},"2025-05-19",2.06,380700,{"date":2315,"open":1786,"high":1812,"low":1853,"close":1880,"change":122,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1880},"2025-05-16",3.82,432900,{"date":2319,"open":2098,"high":1159,"low":2223,"close":1907,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1907},"2025-05-15",0.16,2.51,785300,{"date":2324,"open":1845,"high":1786,"low":2223,"close":2098,"change":308,"percent_change":1791,"volume":2325,"transactions":9,"vwap":2098},"2025-05-14",700100,{"date":2327,"open":1880,"high":1836,"low":1853,"close":1907,"change":346,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1907},"2025-05-13",-2.97,543500,{"date":2331,"open":1706,"high":1634,"low":1708,"close":1778,"change":107,"percent_change":67,"volume":2332,"transactions":9,"vwap":1778},"2025-05-12",381600,{"date":2334,"open":1880,"high":1938,"low":1801,"close":1847,"change":948,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1847},"2025-05-09",-1.76,501700,{"date":2338,"open":1779,"high":2339,"low":1774,"close":2190,"change":220,"percent_change":1604,"volume":2340,"transactions":9,"vwap":2190},"2025-05-08",7.065,464900,{"date":2342,"open":2343,"high":2344,"low":2212,"close":1851,"change":1522,"percent_change":2120,"volume":2345,"transactions":9,"vwap":1851},"2025-05-07",6.23,6.735,668700,{"date":2347,"open":1802,"high":1706,"low":2348,"close":2080,"change":1953,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2080},"2025-05-06",6.02,-11.81,1706100,{"date":2352,"open":1556,"high":1556,"low":2097,"close":2023,"change":1033,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2023},"2025-05-05",-4.22,762300,{"date":2356,"open":1576,"high":2357,"low":2358,"close":1556,"change":827,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1556},"2025-05-02",7.549,7.295,1.1,377900,{"date":2362,"open":1556,"high":1534,"low":1817,"close":1581,"change":574,"percent_change":608,"volume":2363,"transactions":9,"vwap":1581},"2025-05-01",412200,{"date":2365,"open":1557,"high":2366,"low":1545,"close":1991,"change":656,"percent_change":1803,"volume":1324,"transactions":9,"vwap":1991},"2025-04-30",7.505,{"date":2368,"open":1667,"high":1644,"low":2052,"close":1663,"change":1125,"percent_change":908,"volume":2369,"transactions":9,"vwap":1663},"2025-04-29",493100,{"date":2371,"open":1661,"high":1591,"low":1667,"close":1673,"change":1483,"percent_change":2372,"volume":1172,"transactions":9,"vwap":1673},"2025-04-28",-2.88,{"date":2374,"open":1672,"high":2375,"low":2376,"close":1535,"change":328,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1535},"2025-04-25",7.735,7.507,-1.03,239200,{"date":2380,"open":1661,"high":2381,"low":1661,"close":1672,"change":1929,"percent_change":566,"volume":2382,"transactions":9,"vwap":1672},"2025-04-24",7.9,391800,{"date":2384,"open":1500,"high":1454,"low":1621,"close":1437,"change":1239,"percent_change":82,"volume":2385,"transactions":9,"vwap":1437},"2025-04-23",317900,{"date":180,"open":1653,"high":1388,"low":2387,"close":1544,"change":646,"percent_change":866,"volume":2388,"transactions":9,"vwap":1544},7.445,231400]