[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRMD":3,"homepage-market-summary":30,"stock-historical-CRMD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRMD","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},"CorMedix Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cormedix Inc is a biopharmaceutical company focused on developing and commercializing therapeutic products for life-threatening diseases and conditions. The Company's focus is on the commercialization of its product, DefenCath, in the United States and other key markets. The group currently operates in a single segment, Drug Product, located in a single geographic location, the United States.","191","Parsippany, NJ",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},7.19,7.45,7.165,7.42,-0.23,-3.1,1125199.406303,13037,7.2618,13.02,6.13,1880633.027947548,15.4,4122,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},17.43,2160786,788686956.986887,-15.41,"2025-04-22",[182,183,193,202,213,221,231,240,250,259,267,274,284,291,300,309,319,328,339,348,359,369,379,389,397,405,413,421,431,438,447,457,465,474,483,493,501,511,519,527,537,548,558,565,573,580,589,599,607,615,624,632,639,647,655,660,665,670,674,678,684,691,698,705,712,719,725,730,737,744,750,755,761,767,773,779,785,791,797,803,807,811,818,822,828,832,837,841,846,849,853,859,863,867,871,876,881,885,891,894,898,903,906,910,915,920,924,930,934,938,942,946,950,955,959,963,968,975,983,988,993,999,1004,1008,1013,1019,1025,1031,1037,1045,1052,1058,1065,1070,1077,1086,1093,1099,1105,1110,1116,1121,1126,1132,1139,1144,1148,1154,1160,1167,1172,1177,1181,1184,1190,1194,1199,1203,1207,1211,1215,1219,1223,1226,1231,1236,1241,1246,1249,1253,1257,1261,1264,1267,1272,1276,1280,1285,1288,1292,1297,1301,1304,1308,1312,1318,1326,1333,1339,1346,1355,1361,1368,1376,1383,1390,1399,1405,1414,1421,1427,1432,1438,1443,1449,1456,1462,1470,1477,1486,1493,1500,1507,1514,1522,1529,1535,1543,1550,1557,1561,1567,1575,1581,1585,1592,1599,1606,1610,1616,1623,1631,1635,1640,1646,1653,1659,1664,1672,1678,1684,1690,1696,1701,1707,1714,1721,1726,1732,1737,1742,1746,1750,1755,1759,1764,1767,1770,1776,1781,1786,1789,1796,1800,1808,1813,1821,1826,1833,1840,1846,1851,1857,1865,1873,1881,1888,1896,1903,1908,1914,1920,1926,1931,1938,1942,1947,1952,1960,1966,1970,1976,1982,1987,1992,1995,1999,2004,2010,2016,2020,2024,2029,2033,2037,2042,2048,2051,2055,2059,2064,2068,2071,2075,2078,2081,2084,2090,2097,2103,2109,2116,2124,2132,2138,2145,2153,2161,2169,2175,2181,2187,2192,2199,2203,2210,2214,2220,2227,2232,2237,2241,2248,2253,2258,2262,2266,2273,2278,2281,2285,2288,2295,2300,2306,2313,2321,2327,2332,2338,2342,2349,2354,2357,2361],{"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",7.65,7.685,7.4,-0.28,-3.64,1052573.596894,10931,7.507,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":20,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",7.95,7.66,7.7,-2.9,948364.161942,9644,7.7522,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.91,7.96,7.82,7.93,0.04,0.51,817426.774131,9988,7.9029,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":208,"percent_change":209,"volume":218,"transactions":219,"vwap":220},"2026-09-28",7.772,7.9,7.89,485279.405126,7057,7.8627,{"date":222,"open":223,"high":216,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",7.79,7.69,7.85,0.08,1.03,606652.582854,7703,7.8039,{"date":232,"open":197,"high":233,"low":234,"close":235,"change":226,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",7.785,7.62,7.77,1.04,946580.757945,9891,7.7281,{"date":241,"open":242,"high":243,"low":244,"close":224,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",8.025,8.185,7.625,-0.09,-1.16,812571.283896,9144,7.7648,{"date":251,"open":252,"high":252,"low":224,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",7.83,7.78,0.01,0.13,788926.611148,8985,7.7726,{"date":260,"open":261,"high":206,"low":234,"close":235,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",7.72,0.05,0.65,505842.377446,6862,7.763,{"date":268,"open":185,"high":223,"low":234,"close":261,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",-0.07,-0.9,1806488.835725,8192,7.7124,{"date":275,"open":276,"high":277,"low":278,"close":223,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",7.86,7.92,7.695,-0.03,-0.38,684745.008676,10591,7.7632,{"date":285,"open":253,"high":286,"low":261,"close":206,"change":107,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",7.87,0.77,664712.345362,10614,7.8089,{"date":292,"open":216,"high":216,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",7.71,7.76,-0.13,-1.65,717548.22849,8164,7.7678,{"date":301,"open":252,"high":302,"low":303,"close":217,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",7.945,7.748,0.065,0.83,919547.217104,11016,7.8595,{"date":310,"open":311,"high":312,"low":206,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",8.04,8.06,7.825,-0.135,-1.7,820993.416691,9373,7.9312,{"date":320,"open":321,"high":322,"low":277,"close":205,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",8.11,8.12,-0.17,-2.09,857257.022377,8927,7.9849,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",8.18,8.33,8.08,8.13,-0.05,-0.61,928241.03763,12718,8.1477,{"date":340,"open":341,"high":342,"low":321,"close":330,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",8.28,8.37,-0.25,-2.97,1101106.253534,10032,8.202,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",8.45,8.605,8.31,8.43,-0.04,-0.47,792913.448175,8914,8.4536,{"date":360,"open":361,"high":362,"low":353,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",8.69,8.745,8.47,-0.14,-1.63,707673.771983,9108,8.5254,{"date":370,"open":371,"high":372,"low":331,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",8.4,8.62,8.61,0.23,2.74,1098400.632083,11634,8.5124,{"date":380,"open":381,"high":382,"low":330,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",8.25,8.49,8.38,0.12,1.45,879605.86063,11074,8.3642,{"date":390,"open":391,"high":392,"low":312,"close":391,"change":354,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",8.26,8.29,-0.48,980535.808902,8167,8.2129,{"date":398,"open":341,"high":399,"low":243,"close":400,"change":112,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",8.395,8.3,-0.12,780215.329549,7595,8.3052,{"date":406,"open":382,"high":382,"low":407,"close":352,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",8.2803,-0.08,-0.95,707586.729967,10033,8.3599,{"date":414,"open":415,"high":351,"low":342,"close":416,"change":323,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",8.6,8.39,-1.99,865512.890335,10198,8.4402,{"date":422,"open":423,"high":424,"low":341,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",8.35,8.575,8.56,0.28,3.38,1235615.818897,11166,8.4774,{"date":432,"open":341,"high":433,"low":330,"close":341,"change":226,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",8.495,0.98,1012332.176914,12812,8.3307,{"date":439,"open":392,"high":440,"low":441,"close":442,"change":279,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",8.41,8.155,8.2,-0.36,1496715.315271,14398,8.2301,{"date":448,"open":382,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",8.5449,8.19,8.23,-0.29,-3.4,1001704.935395,10370,8.3578,{"date":458,"open":400,"high":459,"low":321,"close":460,"change":152,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",8.53,8.52,4.28,1463833.716342,17242,8.3273,{"date":466,"open":293,"high":467,"low":293,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",8.27,8.17,0.5,6.52,2024667.166919,18224,8.1125,{"date":475,"open":476,"high":321,"low":477,"close":478,"change":255,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",7.55,7.4801,7.67,1.72,2172526.202774,17321,7.7902,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":278},"2026-08-14",8.05,8.198,7.46,7.54,-0.6,-7.37,2693442.247853,27762,{"date":494,"open":416,"high":495,"low":294,"close":496,"change":236,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",8.98,8.14,14.65,6062117.00592,45188,8.288,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",7.3,7.31,7.1,-0.2,-2.74,1349231.087106,14177,7.1862,{"date":512,"open":513,"high":234,"low":514,"close":503,"change":20,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",7.6,7.25,-3.05,1179347.1824,14055,7.3302,{"date":520,"open":187,"high":476,"low":504,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",7.53,0.09,1.21,828602.69783,11628,7.4566,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":269,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",7.58,7.585,7.395,7.44,-0.93,739758.261453,10581,7.476,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",7.43,7.52,7.38,7.51,0.1,1.35,701307.969854,10290,7.4807,{"date":549,"open":540,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",7.57,7.37,7.41,-0.11,-1.46,612908.252831,8242,7.4402,{"date":559,"open":513,"high":196,"low":560,"close":540,"change":279,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",7.48,-0.4,649906.285658,11480,7.5392,{"date":566,"open":513,"high":567,"low":187,"close":476,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",7.635,0.02,0.27,855331.669938,10918,7.518,{"date":574,"open":575,"high":476,"low":503,"close":521,"change":208,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",7.49,0.53,637205.769787,10133,7.4675,{"date":581,"open":582,"high":530,"low":583,"close":575,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",7.28,7.23,0.3,4.17,1182333.194914,16312,7.4166,{"date":590,"open":591,"high":592,"low":593,"close":16,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",7.36,7.4325,7.13,-0.16,-2.18,1362176.297185,16670,7.2094,{"date":600,"open":513,"high":224,"low":601,"close":602,"change":343,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",7.27,7.35,-3.29,1251696.828536,13736,7.3734,{"date":608,"open":609,"high":322,"low":529,"close":513,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",8,-0.27,-3.43,1181975.255877,14054,7.7426,{"date":616,"open":617,"high":618,"low":252,"close":286,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",8.07,8.085,-0.18,-2.24,628674.62534,8734,7.8915,{"date":625,"open":225,"high":626,"low":294,"close":485,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",8.0725,0.11,1.39,698215.820706,8612,7.9951,{"date":633,"open":330,"high":634,"low":276,"close":635,"change":343,"percent_change":515,"volume":636,"transactions":637,"vwap":638},"2026-07-22",8.195,7.94,860115.687334,11343,7.9445,{"date":640,"open":206,"high":641,"low":206,"close":450,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",8.21,0.41,5.27,1038432.975296,13001,8.063,{"date":648,"open":649,"high":459,"low":224,"close":253,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",8.48,-0.64,-7.6,1156381.743659,15533,7.9427,{"date":656,"open":496,"high":459,"low":496,"close":657,"change":255,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-17",8.42,1.57,694300,{"date":661,"open":416,"high":662,"low":381,"close":392,"change":295,"percent_change":663,"volume":664,"transactions":9,"vwap":392},"2026-07-16",8.5,-1.54,874500,{"date":666,"open":391,"high":353,"low":321,"close":657,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":657},"2026-07-15",0.15,1.81,648400,{"date":671,"open":392,"high":353,"low":672,"close":467,"change":334,"percent_change":489,"volume":673,"transactions":9,"vwap":467},"2026-07-14",8.22,806800,{"date":675,"open":341,"high":440,"low":672,"close":676,"change":408,"percent_change":409,"volume":677,"transactions":9,"vwap":676},"2026-07-13",8.32,886100,{"date":679,"open":680,"high":681,"low":672,"close":371,"change":610,"percent_change":682,"volume":683,"transactions":9,"vwap":371},"2026-07-10",8.68,8.72,-3.11,808400,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":594,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-09",8.86,8.93,8.67,-1.81,811400,{"date":692,"open":693,"high":495,"low":694,"close":695,"change":354,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-08",8.91,8.76,8.83,-0.45,824300,{"date":699,"open":700,"high":701,"low":373,"close":702,"change":226,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-07",8.73,8.95,8.87,0.91,841500,{"date":706,"open":700,"high":707,"low":708,"close":709,"change":208,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-06",8.89,8.54,8.79,0.46,1180900,{"date":713,"open":714,"high":715,"low":657,"close":716,"change":426,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-02",8.55,8.84,8.75,3.31,1043600,{"date":720,"open":721,"high":459,"low":722,"close":363,"change":723,"percent_change":216,"volume":724,"transactions":9,"vwap":363},"2026-07-01",7.99,7.98,0.62,1277000,{"date":726,"open":185,"high":276,"low":529,"close":225,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":225},"2026-06-30",0.21,2.75,1359900,{"date":731,"open":261,"high":195,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-29",7.5,7.64,-0.21,-2.68,1283500,{"date":738,"open":739,"high":740,"low":741,"close":225,"change":255,"percent_change":742,"volume":743,"transactions":9,"vwap":225},"2026-06-26",7.73,7.97,7.59,1.68,4576800,{"date":745,"open":459,"high":459,"low":746,"close":261,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":261},"2026-06-25",7.63,-0.67,-7.99,3041900,{"date":751,"open":361,"high":752,"low":416,"close":416,"change":734,"percent_change":753,"volume":754,"transactions":9,"vwap":416},"2026-06-24",8.82,-2.44,1382400,{"date":756,"open":716,"high":757,"low":415,"close":415,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":415},"2026-06-23",8.96,-0.22,-2.49,1272500,{"date":762,"open":763,"high":764,"low":763,"close":752,"change":667,"percent_change":765,"volume":766,"transactions":9,"vwap":752},"2026-06-22",8.7,9.06,1.73,1957800,{"date":768,"open":715,"high":769,"low":770,"close":688,"change":771,"percent_change":771,"volume":772,"transactions":9,"vwap":688},"2026-06-18",8.85,8.65,0,2521900,{"date":774,"open":775,"high":776,"low":777,"close":688,"change":254,"percent_change":384,"volume":778,"transactions":9,"vwap":688},"2026-06-17",8.66,8.81,8.64,1189000,{"date":780,"open":415,"high":763,"low":781,"close":775,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":775},"2026-06-16",8.46,0.07,0.81,847400,{"date":786,"open":693,"high":693,"low":382,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",8.59,-0.15,-1.72,1412500,{"date":792,"open":701,"high":793,"low":681,"close":794,"change":758,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-12",9.01,8.74,-2.46,968800,{"date":798,"open":776,"high":799,"low":700,"close":757,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":757},"2026-06-11",9.09,0.19,2.17,1237900,{"date":804,"open":770,"high":495,"low":373,"close":805,"change":384,"percent_change":628,"volume":806,"transactions":9,"vwap":805},"2026-06-10",8.77,1316700,{"date":808,"open":373,"high":695,"low":781,"close":770,"change":627,"percent_change":809,"volume":810,"transactions":9,"vwap":770},"2026-06-09",1.29,1412800,{"date":812,"open":350,"high":813,"low":814,"close":708,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":708},"2026-06-08",8.58,8.36,0.18,2.15,1773900,{"date":819,"open":787,"high":680,"low":331,"close":814,"change":619,"percent_change":820,"volume":821,"transactions":9,"vwap":814},"2026-06-05",-2.11,906200,{"date":823,"open":341,"high":716,"low":824,"close":708,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":708},"2026-06-04",8.15,0.31,3.77,1446800,{"date":829,"open":450,"high":467,"low":830,"close":451,"change":107,"percent_change":38,"volume":831,"transactions":9,"vwap":451},"2026-06-03",8.09,835800,{"date":833,"open":371,"high":440,"low":834,"close":468,"change":188,"percent_change":835,"volume":836,"transactions":9,"vwap":468},"2026-06-02",8.1,-3.31,964200,{"date":838,"open":371,"high":714,"low":839,"close":350,"change":254,"percent_change":384,"volume":840,"transactions":9,"vwap":350},"2026-06-01",8.34,1196300,{"date":842,"open":440,"high":649,"low":391,"close":843,"change":568,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-29",8.44,0.24,1041300,{"date":847,"open":353,"high":714,"low":814,"close":657,"change":354,"percent_change":355,"volume":848,"transactions":9,"vwap":657},"2026-05-28",1287300,{"date":850,"open":392,"high":708,"low":381,"close":781,"change":800,"percent_change":851,"volume":852,"transactions":9,"vwap":781},"2026-05-27",2.3,1088300,{"date":854,"open":617,"high":400,"low":855,"close":467,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":467},"2026-05-26",8.02,0.29,3.63,1313200,{"date":860,"open":312,"high":496,"low":740,"close":722,"change":408,"percent_change":861,"volume":862,"transactions":9,"vwap":722},"2026-05-22",-0.99,825900,{"date":864,"open":217,"high":332,"low":235,"close":312,"change":255,"percent_change":865,"volume":866,"transactions":9,"vwap":312},"2026-05-21",1.64,1386200,{"date":868,"open":216,"high":311,"low":733,"close":207,"change":627,"percent_change":869,"volume":870,"transactions":9,"vwap":207},"2026-05-20",1.41,1418600,{"date":872,"open":204,"high":873,"low":235,"close":206,"change":245,"percent_change":874,"volume":875,"transactions":9,"vwap":206},"2026-05-19",8.03,-1.14,1737200,{"date":877,"open":513,"high":721,"low":540,"close":204,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":204},"2026-05-18",0.36,4.77,2004300,{"date":882,"open":195,"high":641,"low":542,"close":476,"change":280,"percent_change":883,"volume":884,"transactions":9,"vwap":476},"2026-05-15",-4.79,2835700,{"date":886,"open":714,"high":887,"low":276,"close":207,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":207},"2026-05-14",8.94,0.43,5.73,4321500,{"date":892,"open":521,"high":185,"low":539,"close":732,"change":112,"percent_change":295,"volume":893,"transactions":9,"vwap":732},"2026-05-13",1127600,{"date":895,"open":185,"high":185,"low":539,"close":542,"change":788,"percent_change":896,"volume":897,"transactions":9,"vwap":542},"2026-05-12",-1.96,1190600,{"date":899,"open":216,"high":830,"low":733,"close":196,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":196},"2026-05-11",-0.26,-3.28,1112000,{"date":904,"open":873,"high":824,"low":206,"close":277,"change":771,"percent_change":771,"volume":905,"transactions":9,"vwap":277},"2026-05-08",858600,{"date":907,"open":485,"high":333,"low":225,"close":277,"change":295,"percent_change":908,"volume":909,"transactions":9,"vwap":277},"2026-05-07",-1.61,893200,{"date":911,"open":225,"high":321,"low":912,"close":485,"change":142,"percent_change":913,"volume":914,"transactions":9,"vwap":485},"2026-05-06",7.81,4.14,1164900,{"date":916,"open":216,"high":207,"low":917,"close":739,"change":323,"percent_change":918,"volume":919,"transactions":9,"vwap":739},"2026-05-05",7.68,-2.15,850300,{"date":921,"open":922,"high":311,"low":234,"close":216,"change":627,"percent_change":869,"volume":923,"transactions":9,"vwap":216},"2026-05-04",7.75,1100600,{"date":925,"open":185,"high":225,"low":926,"close":223,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":223},"2026-05-01",7.61,0.2,2.64,735800,{"date":931,"open":488,"high":196,"low":542,"close":741,"change":627,"percent_change":932,"volume":933,"transactions":9,"vwap":741},"2026-04-30",1.47,636200,{"date":935,"open":529,"high":746,"low":539,"close":560,"change":245,"percent_change":936,"volume":937,"transactions":9,"vwap":560},"2026-04-29",-1.19,1002600,{"date":939,"open":217,"high":722,"low":488,"close":550,"change":343,"percent_change":940,"volume":941,"transactions":9,"vwap":550},"2026-04-28",-3.2,1222600,{"date":943,"open":521,"high":204,"low":560,"close":206,"change":127,"percent_change":944,"volume":945,"transactions":9,"vwap":206},"2026-04-27",5.39,1689500,{"date":947,"open":504,"high":532,"low":601,"close":19,"change":522,"percent_change":948,"volume":949,"transactions":9,"vwap":19},"2026-04-24",1.23,657000,{"date":951,"open":575,"high":488,"low":503,"close":952,"change":594,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-23",7.33,-2.14,755100,{"date":956,"open":575,"high":733,"low":539,"close":575,"change":627,"percent_change":957,"volume":958,"transactions":9,"vwap":575},"2026-04-22",1.49,882400,{"date":960,"open":746,"high":746,"low":591,"close":541,"change":506,"percent_change":961,"volume":962,"transactions":9,"vwap":541},"2026-04-21",-2.64,798900,{"date":964,"open":965,"high":293,"low":601,"close":529,"change":800,"percent_change":966,"volume":967,"transactions":9,"vwap":529},"2026-04-20",7.32,2.57,1043100,{"date":969,"open":601,"high":532,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-17",7.05,7.39,0.26,3.65,1264000,{"date":976,"open":977,"high":978,"low":979,"close":593,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":593},"2026-04-16",7.26,7.34,7.12,-0.1,-1.38,868200,{"date":984,"open":552,"high":539,"low":985,"close":583,"change":269,"percent_change":986,"volume":987,"transactions":9,"vwap":583},"2026-04-15",7.14,-0.96,1079600,{"date":989,"open":602,"high":560,"low":990,"close":503,"change":991,"percent_change":610,"volume":992,"transactions":9,"vwap":503},"2026-04-14",7.29,-0.02,1164600,{"date":994,"open":995,"high":551,"low":996,"close":965,"change":226,"percent_change":997,"volume":998,"transactions":9,"vwap":965},"2026-04-13",7.21,7.17,1.1,906700,{"date":1000,"open":187,"high":552,"low":1001,"close":1002,"change":401,"percent_change":365,"volume":1003,"transactions":9,"vwap":1002},"2026-04-10",7.2,7.24,636800,{"date":1005,"open":583,"high":541,"low":1001,"close":591,"change":255,"percent_change":1006,"volume":1007,"transactions":9,"vwap":591},"2026-04-09",1.8,723000,{"date":1009,"open":19,"high":19,"low":1010,"close":583,"change":107,"percent_change":1011,"volume":1012,"transactions":9,"vwap":583},"2026-04-08",7.15,0.84,883100,{"date":1014,"open":1015,"high":1001,"low":1016,"close":996,"change":522,"percent_change":1017,"volume":1018,"transactions":9,"vwap":996},"2026-04-07",7.06,6.99,1.27,897500,{"date":1020,"open":1021,"high":1010,"low":1022,"close":1021,"change":1023,"percent_change":888,"volume":1024,"transactions":9,"vwap":1021},"2026-04-06",7.08,7.02,0.03,825700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":970,"change":1023,"percent_change":888,"volume":1030,"transactions":9,"vwap":970},"2026-04-02",6.9,7.07,6.82,1670900,{"date":1032,"open":1033,"high":970,"low":1034,"close":1022,"change":374,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1022},"2026-04-01",6.89,6.81,3.39,1168900,{"date":1038,"open":1039,"high":1033,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-31",6.61,6.6,6.79,0.22,3.35,1237300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":364,"percent_change":324,"volume":1051,"transactions":9,"vwap":1050},"2026-03-30",6.72,6.98,6.56,6.57,1265600,{"date":1053,"open":1054,"high":1048,"low":1055,"close":1056,"change":254,"percent_change":667,"volume":1057,"transactions":9,"vwap":1056},"2026-03-27",6.78,6.63,6.71,1512700,{"date":1059,"open":1050,"high":1060,"low":1061,"close":1062,"change":522,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-26",6.76,6.5,6.7,1.36,1153900,{"date":1066,"open":1067,"high":1056,"low":470,"close":1039,"change":667,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1039},"2026-03-25",6.58,2.32,917800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":208,"percent_change":723,"volume":1076,"transactions":9,"vwap":1075},"2026-03-24",6.38,6.48,6.31,6.46,1273300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-23",6.33,6.51,6.28,6.42,0.17,2.72,1428300,{"date":1087,"open":1088,"high":1079,"low":1089,"close":1090,"change":334,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-20",6.21,6.16,6.25,-0.79,2013000,{"date":1094,"open":1095,"high":1073,"low":1090,"close":1096,"change":269,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-19",6.37,6.3,-1.1,1257300,{"date":1100,"open":1101,"high":1102,"low":1088,"close":1095,"change":245,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1095},"2026-03-18",6.4,6.43,-1.39,1347900,{"date":1106,"open":1050,"high":1107,"low":1102,"close":1075,"change":408,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1075},"2026-03-17",6.62,-1.22,1354000,{"date":1111,"open":1061,"high":1040,"low":1112,"close":1113,"change":522,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-16",6.45,6.54,1.4,1200400,{"date":1117,"open":1101,"high":1118,"low":1119,"close":1112,"change":262,"percent_change":132,"volume":1120,"transactions":9,"vwap":1112},"2026-03-13",6.49,6.22,1899300,{"date":1122,"open":1123,"high":1107,"low":1096,"close":1101,"change":452,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1101},"2026-03-12",6.59,-4.33,1420100,{"date":1127,"open":1128,"high":1129,"low":1080,"close":1130,"change":279,"percent_change":696,"volume":1131,"transactions":9,"vwap":1130},"2026-03-11",6.73,6.83,6.69,1395600,{"date":1133,"open":1107,"high":1134,"low":1135,"close":1047,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1047},"2026-03-10",6.86,6.55,0.16,2.44,1821400,{"date":1140,"open":1081,"high":1040,"low":1141,"close":1049,"change":543,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1049},"2026-03-09",6.14,1.55,2720800,{"date":1145,"open":1074,"high":1075,"low":26,"close":1075,"change":1136,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1075},"2026-03-06",2.54,2566000,{"date":1149,"open":1150,"high":1135,"low":26,"close":1096,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1096},"2026-03-05",6.35,-0.82,-11.52,4217200,{"date":1155,"open":1156,"high":1001,"low":1157,"close":979,"change":727,"percent_change":1158,"volume":1159,"transactions":9,"vwap":979},"2026-03-04",6.97,6.92,3.04,1311800,{"date":1161,"open":1157,"high":979,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-03",6.8,6.91,-0.3,-4.16,1581200,{"date":1168,"open":1156,"high":1169,"low":1162,"close":995,"change":226,"percent_change":1170,"volume":1171,"transactions":9,"vwap":995},"2026-03-02",7.22,1.12,1242100,{"date":1173,"open":1001,"high":601,"low":1174,"close":593,"change":758,"percent_change":1175,"volume":1176,"transactions":9,"vwap":593},"2026-02-27",7.04,-2.99,1395800,{"date":1178,"open":965,"high":532,"low":995,"close":602,"change":208,"percent_change":1179,"volume":1180,"transactions":9,"vwap":602},"2026-02-26",0.55,1004200,{"date":1182,"open":593,"high":952,"low":1028,"close":504,"change":844,"percent_change":1035,"volume":1183,"transactions":9,"vwap":504},"2026-02-25",681000,{"date":1185,"open":1186,"high":593,"low":1187,"close":1028,"change":107,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1028},"2026-02-24",7.01,6.95,0.86,969500,{"date":1191,"open":1192,"high":593,"low":1033,"close":1186,"change":991,"percent_change":188,"volume":1193,"transactions":9,"vwap":1186},"2026-02-23",6.96,1169900,{"date":1195,"open":1028,"high":1169,"low":1187,"close":1196,"change":334,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-20",7.03,-0.71,2059100,{"date":1200,"open":996,"high":995,"low":1015,"close":1021,"change":245,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1021},"2026-02-19",-1.26,1212300,{"date":1204,"open":995,"high":965,"low":1021,"close":996,"change":354,"percent_change":1205,"volume":1206,"transactions":9,"vwap":996},"2026-02-18",-0.55,1173300,{"date":1208,"open":591,"high":17,"low":1010,"close":995,"change":295,"percent_change":1209,"volume":1210,"transactions":9,"vwap":995},"2026-02-17",-1.77,1426600,{"date":1212,"open":541,"high":1213,"low":952,"close":978,"change":991,"percent_change":610,"volume":1214,"transactions":9,"vwap":978},"2026-02-13",7.74,1782300,{"date":1216,"open":575,"high":540,"low":990,"close":591,"change":269,"percent_change":1217,"volume":1218,"transactions":9,"vwap":591},"2026-02-12",-0.94,1303500,{"date":1220,"open":235,"high":253,"low":978,"close":539,"change":900,"percent_change":1221,"volume":1222,"transactions":9,"vwap":539},"2026-02-11",-3.38,2741200,{"date":1224,"open":550,"high":225,"low":542,"close":224,"change":627,"percent_change":385,"volume":1225,"transactions":9,"vwap":224},"2026-02-10",1912700,{"date":1227,"open":196,"high":261,"low":1228,"close":529,"change":553,"percent_change":1229,"volume":1230,"transactions":9,"vwap":529},"2026-02-09",7.56,-1.43,1337500,{"date":1232,"open":560,"high":261,"low":187,"close":224,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":224},"2026-02-06",0.34,4.63,1573800,{"date":1237,"open":235,"high":277,"low":952,"close":602,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":602},"2026-02-05",-0.49,-6.25,1821900,{"date":1242,"open":672,"high":467,"low":739,"close":1243,"change":188,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-04",7.84,-3.45,2183700,{"date":1247,"open":451,"high":839,"low":312,"close":322,"change":334,"percent_change":335,"volume":1248,"transactions":9,"vwap":322},"2026-02-03",1583600,{"date":1250,"open":830,"high":459,"low":311,"close":468,"change":642,"percent_change":1251,"volume":1252,"transactions":9,"vwap":468},"2026-02-02",5.28,3485200,{"date":1254,"open":830,"high":824,"low":196,"close":294,"change":900,"percent_change":1255,"volume":1256,"transactions":9,"vwap":294},"2026-01-30",-3.24,2356800,{"date":1258,"open":922,"high":496,"low":922,"close":855,"change":569,"percent_change":1259,"volume":1260,"transactions":9,"vwap":855},"2026-01-29",3.48,2850300,{"date":1262,"open":235,"high":277,"low":293,"close":922,"change":771,"percent_change":771,"volume":1263,"transactions":9,"vwap":922},"2026-01-28",1908800,{"date":1265,"open":294,"high":217,"low":529,"close":922,"change":112,"percent_change":295,"volume":1266,"transactions":9,"vwap":922},"2026-01-27",2646200,{"date":1268,"open":601,"high":253,"low":1269,"close":294,"change":53,"percent_change":1270,"volume":1271,"transactions":9,"vwap":294},"2026-01-26",7.18,6.74,2929600,{"date":1273,"open":591,"high":540,"low":1010,"close":601,"change":323,"percent_change":1274,"volume":1275,"transactions":9,"vwap":601},"2026-01-23",-2.28,2515200,{"date":1277,"open":602,"high":741,"low":582,"close":532,"change":627,"percent_change":1278,"volume":1279,"transactions":9,"vwap":532},"2026-01-22",1.5,2720300,{"date":1281,"open":1282,"high":978,"low":1029,"close":952,"change":1283,"percent_change":1113,"volume":1284,"transactions":9,"vwap":952},"2026-01-21",6.88,0.45,2807300,{"date":1286,"open":1049,"high":1027,"low":1135,"close":1282,"change":543,"percent_change":932,"volume":1287,"transactions":9,"vwap":1282},"2026-01-20",2335200,{"date":1289,"open":1187,"high":1021,"low":1290,"close":1054,"change":20,"percent_change":901,"volume":1291,"transactions":9,"vwap":1054},"2026-01-16",6.77,2889600,{"date":1293,"open":1294,"high":995,"low":1027,"close":1186,"change":408,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1186},"2026-01-15",7.09,-1.13,3309100,{"date":1298,"open":970,"high":532,"low":1174,"close":1294,"change":1023,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1294},"2026-01-14",0.42,3497700,{"date":1302,"open":1010,"high":504,"low":970,"close":1015,"change":245,"percent_change":1201,"volume":1303,"transactions":9,"vwap":1015},"2026-01-13",2763700,{"date":1305,"open":529,"high":741,"low":1186,"close":1010,"change":393,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1010},"2026-01-12",-6.29,5288100,{"date":1309,"open":926,"high":468,"low":513,"close":746,"change":384,"percent_change":1310,"volume":1311,"transactions":9,"vwap":746},"2026-01-09",1.6,8341400,{"date":1313,"open":794,"high":1314,"low":1169,"close":542,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":542},"2026-01-08",9.41,-3.66,-32.77,23664100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":245,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-07",11.33,11.58,10.94,11.17,-0.8,2476000,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":533,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-06",12.29,11.19,11.26,-7.63,4114000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1335,"change":1023,"percent_change":122,"volume":1338,"transactions":9,"vwap":1335},"2026-01-05",12.19,12.23,11.7,2263000,{"date":1340,"open":1341,"high":1328,"low":1342,"close":1343,"change":576,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-02",11.81,11.74,12.16,4.56,2157100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2025-12-31",12.4,12.45,11.62,11.63,-0.85,-6.81,3602300,{"date":1356,"open":1357,"high":25,"low":1358,"close":1359,"change":343,"percent_change":896,"volume":1360,"transactions":9,"vwap":1359},"2025-12-30",12.74,12.46,12.48,2285100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":927,"percent_change":1310,"volume":1367,"transactions":9,"vwap":1366},"2025-12-29",12.5,12.82,12.36,12.73,2173400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1233,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-26",12.2,12.61,12.07,12.53,2.79,1951900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1335,"change":727,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1335},"2025-12-24",12.09,12.24,12,1.75,957700,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":835,"volume":1389,"transactions":9,"vwap":1387},"2025-12-23",12.35,11.78,11.98,-0.41,1713700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-22",12.02,12.51,11.83,12.39,0.37,3.08,1775400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1392,"change":543,"percent_change":1011,"volume":1404,"transactions":9,"vwap":1392},"2025-12-19",11.86,12.08,11.75,3686300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-18",11.57,12.05,11.52,11.92,0.47,4.1,2753500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":254,"percent_change":522,"volume":1420,"transactions":9,"vwap":1419},"2025-12-17",11.44,11.64,11.31,11.45,2273800,{"date":1422,"open":1418,"high":1423,"low":1424,"close":1416,"change":627,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1416},"2025-12-16",11.6,11.3,0.97,2143400,{"date":1428,"open":1409,"high":1429,"low":1430,"close":1320,"change":594,"percent_change":1103,"volume":1431,"transactions":9,"vwap":1320},"2025-12-15",11.54,11.04,3239500,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":343,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-12",11.91,11.49,-2.13,3554800,{"date":1439,"open":1419,"high":1341,"low":1440,"close":1342,"change":569,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1342},"2025-12-11",11.36,2.35,4109600,{"date":1444,"open":1419,"high":1429,"low":1445,"close":1446,"change":788,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-10",10.9,11.47,-1.29,3587400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1350,"change":878,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1350},"2025-12-09",11.28,12.1,11.09,3.2,5826300,{"date":1457,"open":1458,"high":1418,"low":1459,"close":1330,"change":1460,"percent_change":1055,"volume":1461,"transactions":9,"vwap":1330},"2025-12-08",10.76,10.65,0.7,2984000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":408,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-05",10.63,10.78,10.38,10.56,-0.75,1610900,{"date":1471,"open":1472,"high":1458,"low":1473,"close":1474,"change":142,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-04",10.33,10.27,10.64,3.1,2462500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-03",9.84,10.36,9.75,10.32,0.54,5.52,2153200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":112,"percent_change":980,"volume":1492,"transactions":9,"vwap":1491},"2025-12-02",9.91,10.1,9.68,9.78,2458200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":991,"percent_change":506,"volume":1499,"transactions":9,"vwap":1498},"2025-12-01",9.69,9.85,9.56,9.79,1918700,{"date":1501,"open":1502,"high":1503,"low":1497,"close":1504,"change":1136,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-28",9.65,9.88,9.81,1.66,988200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1502,"change":122,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1502},"2025-11-26",9.44,9.67,9.3,2.66,2183600,{"date":1515,"open":1516,"high":1481,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-25",9.72,9.2,9.4,-0.42,-4.28,3214100,{"date":1523,"open":1516,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":385,"volume":1528,"transactions":9,"vwap":1526},"2025-11-24",10,9.7,9.82,0.14,3108700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1490,"change":354,"percent_change":1388,"volume":1534,"transactions":9,"vwap":1490},"2025-11-21",9.53,9.8,9.45,2526000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1516,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1516},"2025-11-20",10.14,10.24,9.54,-0.31,-3.09,3075300,{"date":1544,"open":1545,"high":1546,"low":1503,"close":1547,"change":334,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-19",10.09,10.4,10.03,-0.5,2138900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":543,"percent_change":46,"volume":1556,"transactions":9,"vwap":1555},"2025-11-18",9.98,10.34,9.93,10.08,2007900,{"date":1558,"open":1323,"high":1329,"low":1504,"close":1552,"change":1201,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1552},"2025-11-17",-11.21,5591700,{"date":1562,"open":1563,"high":1350,"low":1564,"close":1565,"change":1023,"percent_change":569,"volume":1566,"transactions":9,"vwap":1565},"2025-11-14",10.83,10.77,11.24,3082700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":734,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-13",11.42,11.97,11.16,11.21,-1.84,5982100,{"date":1576,"open":1342,"high":1577,"low":1578,"close":1569,"change":374,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1569},"2025-11-12",12.89,10.75,2.06,9364500,{"date":1582,"open":1430,"high":1451,"low":1445,"close":1329,"change":627,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1329},"2025-11-11",0.99,2390400,{"date":1586,"open":1322,"high":1587,"low":1588,"close":1589,"change":142,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-10",11.23,10.86,11.08,2.97,2948600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1458,"change":991,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1458},"2025-11-07",10.59,10.85,10.51,-0.19,1812100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1465,"change":280,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1465},"2025-11-06",11.25,11.27,10.68,-3.41,2112000,{"date":1607,"open":1440,"high":1429,"low":1608,"close":1571,"change":900,"percent_change":1274,"volume":1609,"transactions":9,"vwap":1571},"2025-11-05",11.12,1907900,{"date":1611,"open":1329,"high":1612,"low":1613,"close":1569,"change":401,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1569},"2025-11-04",11.68,11.06,-1.04,3228400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1429,"change":642,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1429},"2025-11-03",11.22,11.56,10.87,3.68,2812800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1238,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-31",11.82,11.9,10.95,11.13,-4.22,2177200,{"date":1632,"open":1633,"high":1626,"low":1440,"close":1350,"change":825,"percent_change":375,"volume":1634,"transactions":9,"vwap":1350},"2025-10-30",11.38,2225000,{"date":1636,"open":1323,"high":1337,"low":1637,"close":1418,"change":1083,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1418},"2025-10-29",10.96,1.53,3302300,{"date":1641,"open":1642,"high":1643,"low":1589,"close":1644,"change":522,"percent_change":783,"volume":1645,"transactions":9,"vwap":1644},"2025-10-28",11.65,11.84,11.14,2615700,{"date":1647,"open":1424,"high":1648,"low":1649,"close":1650,"change":401,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-27",11.32,10.92,11.05,-1.07,1568700,{"date":1654,"open":1655,"high":1407,"low":1656,"close":1323,"change":364,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1323},"2025-10-24",11.34,11.07,-1.24,1841800,{"date":1660,"open":1424,"high":1661,"low":1662,"close":1418,"change":627,"percent_change":434,"volume":1663,"transactions":9,"vwap":1418},"2025-10-23",11.41,10.97,1516700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":696,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-22",11.61,11.72,11.02,11.2,-3.86,2279700,{"date":1673,"open":1674,"high":1349,"low":1619,"close":1642,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1642},"2025-10-21",12.25,-0.51,-4.19,3267200,{"date":1679,"open":1386,"high":1680,"low":1618,"close":1343,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1343},"2025-10-20",12.56,1.98,19.45,8135100,{"date":1685,"open":1524,"high":1686,"low":1687,"close":1688,"change":543,"percent_change":1583,"volume":1689,"transactions":9,"vwap":1688},"2025-10-17",10.21,9.87,10.18,1945000,{"date":1691,"open":1459,"high":1458,"low":1692,"close":1555,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1555},"2025-10-16",10.04,-0.53,-5,2291600,{"date":1697,"open":1698,"high":1322,"low":1698,"close":1699,"change":782,"percent_change":137,"volume":1700,"transactions":9,"vwap":1699},"2025-10-15",10.57,10.61,1696700,{"date":1702,"open":1703,"high":1704,"low":1546,"close":1705,"change":354,"percent_change":280,"volume":1706,"transactions":9,"vwap":1705},"2025-10-14",10.5,10.72,10.54,1503500,{"date":1708,"open":1709,"high":1620,"low":1710,"close":1711,"change":788,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-13",10.81,10.39,10.58,-1.4,1895500,{"date":1715,"open":1716,"high":1613,"low":1717,"close":1718,"change":610,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-10",10.98,10.55,10.73,-2.45,1943900,{"date":1722,"open":1424,"high":1418,"low":1649,"close":1723,"change":610,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-09",11,-2.4,1530400,{"date":1727,"open":1728,"high":1729,"low":1628,"close":1602,"change":815,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1602},"2025-10-08",11.15,11.43,1.62,1574800,{"date":1733,"open":1734,"high":1337,"low":1650,"close":1453,"change":355,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1453},"2025-10-07",11.5,-4.07,2098200,{"date":1738,"open":1655,"high":1739,"low":1601,"close":1619,"change":1042,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1619},"2025-10-06",11.71,1.94,2113400,{"date":1743,"open":1628,"high":1569,"low":1723,"close":1655,"change":856,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1655},"2025-10-03",2.62,2110900,{"date":1747,"open":1748,"high":1329,"low":1627,"close":1650,"change":771,"percent_change":771,"volume":1749,"transactions":9,"vwap":1650},"2025-10-02",11.1,1779200,{"date":1751,"open":1419,"high":1734,"low":1723,"close":1650,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1650},"2025-10-01",-0.58,-4.99,3951900,{"date":1756,"open":1402,"high":1328,"low":1666,"close":1351,"change":758,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1351},"2025-09-30",-1.86,1915200,{"date":1760,"open":1417,"high":1380,"low":1661,"close":1761,"change":1179,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-29",11.85,4.87,2574500,{"date":1765,"open":1650,"high":1633,"low":1637,"close":1424,"change":815,"percent_change":1730,"volume":1766,"transactions":9,"vwap":1424},"2025-09-26",1904900,{"date":1768,"open":1451,"high":1655,"low":1627,"close":1608,"change":401,"percent_change":1651,"volume":1769,"transactions":9,"vwap":1608},"2025-09-25",1829400,{"date":1771,"open":1772,"high":1667,"low":1773,"close":1565,"change":506,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1565},"2025-09-24",11.51,11.11,-1.75,2698000,{"date":1777,"open":1772,"high":1372,"low":1778,"close":1416,"change":1083,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1416},"2025-09-23",11.35,1.51,3241200,{"date":1782,"open":1587,"high":1350,"low":1783,"close":1602,"change":782,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1602},"2025-09-22",11.18,0.63,2817700,{"date":1787,"open":1739,"high":1403,"low":1608,"close":1669,"change":1238,"percent_change":1676,"volume":1788,"transactions":9,"vwap":1669},"2025-09-19",4565900,{"date":1790,"open":1748,"high":1791,"low":1613,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-18",11.76,11.69,0.57,5.13,3107700,{"date":1797,"open":1350,"high":1403,"low":1589,"close":1608,"change":355,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1608},"2025-09-17",-4.06,4043100,{"date":1801,"open":1802,"high":1803,"low":1734,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-16",12.59,12.65,11.59,-1.06,-8.38,3647900,{"date":1809,"open":1810,"high":1811,"low":1363,"close":1803,"change":452,"percent_change":620,"volume":1812,"transactions":9,"vwap":1803},"2025-09-15",12.85,12.98,2330000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":788,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-12",13.09,13.3,12.81,12.94,-1.15,1692900,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1815,"change":584,"percent_change":1441,"volume":1825,"transactions":9,"vwap":1815},"2025-09-11",12.8,13.34,2578400,{"date":1827,"open":1828,"high":1829,"low":1366,"close":1830,"change":1831,"percent_change":1573,"volume":1832,"transactions":9,"vwap":1830},"2025-09-10",12.96,13.48,12.79,-0.24,3326600,{"date":1834,"open":1835,"high":1836,"low":1830,"close":1837,"change":426,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-09",12.93,13.83,13.03,2.2,5024000,{"date":1841,"open":1348,"high":1842,"low":1321,"close":1843,"change":152,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-08",12.76,12.75,2.82,4510400,{"date":1847,"open":1842,"high":1848,"low":1385,"close":1348,"change":561,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1348},"2025-09-05",12.91,-3.12,4659700,{"date":1852,"open":1853,"high":1854,"low":1842,"close":1823,"change":270,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1823},"2025-09-04",13.71,13.93,-6.57,4856700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1217,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-03",14.63,14.66,13.66,13.7,-6.42,4360500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1597,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-02",14.83,14.86,13.85,14.64,-1.28,26883400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1867,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1867},"2025-08-29",14.29,14.96,14.27,0.48,3.34,2671500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":727,"percent_change":957,"volume":1887,"transactions":9,"vwap":1886},"2025-08-28",14.21,14.48,13.84,14.35,4157700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":667,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-27",14.11,14.4,13.75,14.14,1.07,3682600,{"date":1897,"open":1898,"high":1899,"low":1861,"close":1900,"change":972,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-26",13.73,14.05,13.99,1.89,2552400,{"date":1904,"open":1905,"high":1893,"low":1906,"close":1898,"change":208,"percent_change":856,"volume":1907,"transactions":9,"vwap":1898},"2025-08-25",13.87,13.69,2005300,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1906,"change":255,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1906},"2025-08-22",13.62,14.44,0.96,3470300,{"date":1915,"open":1916,"high":1869,"low":1917,"close":1918,"change":208,"percent_change":584,"volume":1919,"transactions":9,"vwap":1918},"2025-08-21",13.64,13.35,13.56,2946300,{"date":1921,"open":1922,"high":1862,"low":1577,"close":1923,"change":710,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-20",13.06,13.52,3.52,4486800,{"date":1927,"open":1928,"high":1929,"low":1823,"close":1922,"change":354,"percent_change":1540,"volume":1930,"transactions":9,"vwap":1922},"2025-08-19",13.08,13.32,2611300,{"date":1932,"open":1933,"high":1918,"low":1934,"close":1935,"change":1083,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-18",13.04,12.99,13.1,1.31,2479200,{"date":1939,"open":1366,"high":1940,"low":1363,"close":1835,"change":142,"percent_change":1146,"volume":1941,"transactions":9,"vwap":1835},"2025-08-15",12.97,2459200,{"date":1943,"open":1387,"high":1944,"low":1394,"close":1371,"change":576,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1371},"2025-08-14",12.72,4.39,2323600,{"date":1948,"open":1643,"high":1363,"low":1351,"close":1402,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1402},"2025-08-13",0.58,5.04,3269500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1734,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1734},"2025-08-12",10.35,11.55,10.29,1.43,14.2,4321900,{"date":1961,"open":1954,"high":1954,"low":1962,"close":1963,"change":900,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-11",9.94,10.07,-2.52,4124700,{"date":1967,"open":1464,"high":1587,"low":1526,"close":1472,"change":393,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1472},"2025-08-08",-4.44,8505600,{"date":1971,"open":1972,"high":1378,"low":1973,"close":1709,"change":874,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1709},"2025-08-07",12.06,9.61,-9.54,14037800,{"date":1977,"open":1408,"high":1402,"low":1978,"close":1979,"change":553,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-08-06",11.67,11.95,-0.91,883300,{"date":1983,"open":1984,"high":1359,"low":1394,"close":1972,"change":1540,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1972},"2025-08-05",12.41,-2.51,1185700,{"date":1988,"open":1667,"high":1359,"low":1667,"close":1989,"change":38,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-04",12.37,6.27,1782500,{"date":1993,"open":1446,"high":1612,"low":1728,"close":1417,"change":279,"percent_change":900,"volume":1994,"transactions":9,"vwap":1417},"2025-08-01",1634600,{"date":1996,"open":1734,"high":1997,"low":1734,"close":1978,"change":255,"percent_change":117,"volume":1998,"transactions":9,"vwap":1978},"2025-07-31",11.87,1338200,{"date":2000,"open":1351,"high":1392,"low":2001,"close":1429,"change":980,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1429},"2025-07-30",11.4,-0.86,1809600,{"date":2005,"open":2006,"high":2006,"low":1321,"close":1417,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1417},"2025-07-29",12.01,-0.34,-2.84,1505000,{"date":2011,"open":2012,"high":1372,"low":2013,"close":1387,"change":53,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1387},"2025-07-28",11.53,11.39,4.26,2202000,{"date":2017,"open":2018,"high":1625,"low":1633,"close":1435,"change":112,"percent_change":245,"volume":2019,"transactions":9,"vwap":1435},"2025-07-25",11.48,1811600,{"date":2021,"open":1955,"high":1410,"low":1633,"close":1734,"change":401,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1734},"2025-07-24",-1.03,2551300,{"date":2025,"open":1644,"high":1997,"low":1650,"close":1350,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1350},"2025-07-23",0.56,5.06,7225100,{"date":2030,"open":1445,"high":1728,"low":2031,"close":1613,"change":384,"percent_change":997,"volume":2032,"transactions":9,"vwap":1613},"2025-07-22",10.7,1805400,{"date":2034,"open":2035,"high":1608,"low":1588,"close":1322,"change":226,"percent_change":159,"volume":2036,"transactions":9,"vwap":1322},"2025-07-21",10.91,1051800,{"date":2038,"open":1748,"high":1628,"low":2039,"close":1588,"change":734,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1588},"2025-07-18",10.84,-1.9,1414200,{"date":2043,"open":1728,"high":1418,"low":2044,"close":1656,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1656},"2025-07-17",11.03,-0.06,-0.54,1261200,{"date":2049,"open":2018,"high":1804,"low":1723,"close":1628,"change":1831,"percent_change":820,"volume":2050,"transactions":9,"vwap":1628},"2025-07-16",1622300,{"date":2052,"open":1440,"high":1661,"low":1644,"close":2053,"change":254,"percent_change":522,"volume":2054,"transactions":9,"vwap":2053},"2025-07-15",11.37,1252400,{"date":2056,"open":1661,"high":1642,"low":1572,"close":1440,"change":1527,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1440},"2025-07-14",1.25,1337300,{"date":2060,"open":1337,"high":2061,"low":1329,"close":1618,"change":1238,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1618},"2025-07-11",11.73,-4.18,1338000,{"date":2065,"open":1320,"high":1401,"low":1628,"close":1739,"change":878,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1739},"2025-07-10",3.17,1492400,{"date":2069,"open":2001,"high":2012,"low":1601,"close":1778,"change":782,"percent_change":723,"volume":2070,"transactions":9,"vwap":1778},"2025-07-09",1131900,{"date":2072,"open":2018,"high":1734,"low":1572,"close":1451,"change":364,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1451},"2025-07-08",-1.23,1186800,{"date":2076,"open":1350,"high":1342,"low":1778,"close":1569,"change":506,"percent_change":789,"volume":2077,"transactions":9,"vwap":1569},"2025-07-07",1607400,{"date":2079,"open":1351,"high":2061,"low":1655,"close":1350,"change":1023,"percent_change":972,"volume":2080,"transactions":9,"vwap":1350},"2025-07-03",1079200,{"date":2082,"open":1791,"high":1401,"low":1419,"close":1804,"change":506,"percent_change":315,"volume":2083,"transactions":9,"vwap":1804},"2025-07-02",1985900,{"date":2085,"open":1336,"high":2086,"low":1667,"close":2087,"change":1693,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-01",12.27,11.79,-4.3,2932400,{"date":2091,"open":2092,"high":1803,"low":2093,"close":2094,"change":619,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-30",12.64,12.15,12.32,-1.44,3016000,{"date":2098,"open":2099,"high":1811,"low":2100,"close":1363,"change":795,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1363},"2025-06-27",12.86,12.14,-16.44,9896100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1876,"change":112,"percent_change":269,"volume":2108,"transactions":9,"vwap":1876},"2025-06-26",15.05,15.13,14.57,1330000,{"date":2110,"open":2111,"high":2112,"low":1876,"close":2113,"change":1468,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-06-25",15.56,15.65,14.97,-4.77,1426200,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-06-24",16.89,15.66,15.72,-0.84,-5.07,2531200,{"date":2125,"open":2126,"high":176,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-06-23",16.74,15.75,16.56,2.95,21.68,7091500,{"date":2133,"open":1905,"high":2134,"low":2135,"close":2136,"change":1023,"percent_change":1042,"volume":2137,"transactions":9,"vwap":2136},"2025-06-20",13.89,13.37,13.61,1678300,{"date":2139,"open":2140,"high":1890,"low":2141,"close":2142,"change":443,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-18",13.98,13.41,13.58,-2.58,1313100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":561,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-06-17",14.25,14.47,13.88,13.94,-2.79,1135100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":758,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-16",14.76,14.77,14.18,14.34,-1.51,927100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1164,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-13",14.62,14.99,14.54,14.56,-2.02,1184200,{"date":2170,"open":2171,"high":2172,"low":1836,"close":1868,"change":569,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1868},"2025-06-12",14.45,14.91,1.85,1267600,{"date":2176,"open":2113,"high":2177,"low":2107,"close":2178,"change":1164,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-11",15.38,14.59,-2.01,1954800,{"date":2182,"open":1891,"high":2183,"low":1891,"close":2184,"change":1483,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-10",15.32,14.89,3.76,3272900,{"date":2188,"open":2140,"high":2189,"low":1836,"close":1886,"change":1396,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1886},"2025-06-09",14.46,2.65,1791200,{"date":2193,"open":2194,"high":1900,"low":2195,"close":2140,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2140},"2025-06-06",13.39,13.25,0.8,6.07,2535800,{"date":2200,"open":1395,"high":1917,"low":1370,"close":2201,"change":2196,"percent_change":1075,"volume":2202,"transactions":9,"vwap":2201},"2025-06-05",13.18,2538100,{"date":2204,"open":2205,"high":1357,"low":2206,"close":2207,"change":20,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-04",12.58,12.34,12.38,-1.82,934900,{"date":2211,"open":1366,"high":2212,"low":1358,"close":1371,"change":245,"percent_change":1197,"volume":2213,"transactions":9,"vwap":1371},"2025-06-03",12.9,797900,{"date":2215,"open":2086,"high":1830,"low":2216,"close":2217,"change":2026,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-02",12.12,12.7,4.61,1293400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2100,"change":408,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2100},"2025-05-30",12.21,12.22,11.88,-0.65,1207400,{"date":2228,"open":1373,"high":1373,"low":2229,"close":2223,"change":734,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2223},"2025-05-29",11.96,-1.69,1109200,{"date":2233,"open":2234,"high":2205,"low":2206,"close":2235,"change":980,"percent_change":1324,"volume":2236,"transactions":9,"vwap":2235},"2025-05-28",12.52,12.43,728300,{"date":2238,"open":1802,"high":1934,"low":1385,"close":1373,"change":1083,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1373},"2025-05-27",1.38,1597500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1365,"change":543,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1365},"2025-05-23",12.18,12.47,12.13,0.82,520400,{"date":2249,"open":1348,"high":2250,"low":2245,"close":2251,"change":279,"percent_change":1831,"volume":2252,"transactions":9,"vwap":2251},"2025-05-22",12.49,12.26,876700,{"date":2254,"open":1817,"high":2255,"low":2223,"close":1328,"change":1693,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1328},"2025-05-21",12.92,-4.13,1471900,{"date":2259,"open":2260,"high":1934,"low":1393,"close":1364,"change":782,"percent_change":1179,"volume":2261,"transactions":9,"vwap":1364},"2025-05-20",12.87,1118200,{"date":2263,"open":1674,"high":2260,"low":2243,"close":1843,"change":1411,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1843},"2025-05-19",3.83,1500400,{"date":2267,"open":1642,"high":2268,"low":1642,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-05-16",12.33,12.28,0.59,5.05,1423700,{"date":2274,"open":2275,"high":2224,"low":2013,"close":1792,"change":782,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1792},"2025-05-15",11.66,0.6,890400,{"date":2279,"open":1612,"high":1401,"low":1409,"close":1350,"change":112,"percent_change":245,"volume":2280,"transactions":9,"vwap":1350},"2025-05-14",888900,{"date":2282,"open":1625,"high":2224,"low":1429,"close":1351,"change":20,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1351},"2025-05-13",-1.94,1070100,{"date":2286,"open":1792,"high":1626,"low":1572,"close":1401,"change":927,"percent_change":479,"volume":2287,"transactions":9,"vwap":1401},"2025-05-12",1919000,{"date":2289,"open":2290,"high":2291,"low":1569,"close":2275,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2275},"2025-05-09",12.11,12.31,-0.37,-3.08,4579600,{"date":2296,"open":1401,"high":1328,"low":1321,"close":2297,"change":152,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-08",12.03,3,8091700,{"date":2301,"open":1453,"high":1403,"low":2302,"close":1612,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1612},"2025-05-07",10.71,0.52,4.66,7050800,{"date":2307,"open":2308,"high":2001,"low":2309,"close":1571,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1571},"2025-05-06",9.59,9.49,2.13,23.59,4189700,{"date":2314,"open":2315,"high":2316,"low":681,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-05",9.35,9.39,9.03,-0.35,-3.73,1891400,{"date":2322,"open":1481,"high":1526,"low":2323,"close":2324,"change":610,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-02",9.25,9.38,-2.8,1548300,{"date":2328,"open":2323,"high":1491,"low":2329,"close":1502,"change":710,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1502},"2025-05-01",9.05,5.01,1724300,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":782,"percent_change":287,"volume":2337,"transactions":9,"vwap":2336},"2025-04-30",8.99,9.26,9.19,1167200,{"date":2339,"open":764,"high":2336,"low":887,"close":2340,"change":107,"percent_change":137,"volume":2341,"transactions":9,"vwap":2340},"2025-04-29",9.12,664800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":764,"change":354,"percent_change":2347,"volume":2348,"transactions":9,"vwap":764},"2025-04-28",9.15,9.22,8.78,-0.44,867900,{"date":2350,"open":2351,"high":1517,"low":887,"close":2352,"change":334,"percent_change":1205,"volume":2353,"transactions":9,"vwap":2352},"2025-04-25",9.02,9.1,1436600,{"date":2355,"open":460,"high":2344,"low":363,"close":2344,"change":1460,"percent_change":341,"volume":2356,"transactions":9,"vwap":2344},"2025-04-24",1007000,{"date":2358,"open":680,"high":694,"low":814,"close":350,"change":334,"percent_change":2359,"volume":2360,"transactions":9,"vwap":350},"2025-04-23",-0.59,1210500,{"date":180,"open":496,"high":2362,"low":311,"close":662,"change":878,"percent_change":2363,"volume":2364,"transactions":9,"vwap":662},8.57,4.42,1918100]