[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVRX":3,"homepage-market-summary":31,"stock-historical-CVRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVRX","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},"CVRx, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","CVRx Inc is a commercial-stage medical device company focused on developing, manufacturing, and commercializing minimally invasive neuromodulation solutions for patients with cardiovascular diseases. Its proprietary platform technology, Barostim, is designed to leverage the power of the brain to address the imbalance of the Autonomic Nervous System, which causes heart failure and other cardiovascular diseases. Barostim provides Baroreflex Activation Therapy which in turn triggers an autonomic response to the heart. The majority of revenue is derived from the USA market.","223","Minneapolis, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.55,1.58,1.665,1.51,1.53,0.02,1.31,1045471.329137,5894,1.5829,11.3,1.5,447846.848790348,0.5,1321,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},398570,145478112.197587,-74.3,"2025-04-22",[182,183,192,203,213,223,233,241,250,260,271,281,291,299,307,314,323,331,340,350,357,367,375,382,389,398,407,416,426,433,440,448,455,461,469,477,484,492,501,510,518,528,539,548,556,566,577,586,595,603,612,621,629,639,648,656,662,669,677,682,688,694,702,710,718,724,731,738,745,752,759,766,772,776,783,789,794,799,802,807,814,820,826,833,840,845,849,855,862,867,873,881,888,894,903,909,915,922,928,932,939,946,953,961,969,978,987,995,1004,1012,1019,1027,1035,1042,1047,1052,1058,1062,1068,1075,1081,1090,1098,1106,1114,1123,1130,1136,1144,1152,1160,1168,1176,1184,1192,1198,1203,1208,1216,1222,1229,1235,1244,1249,1254,1262,1268,1275,1281,1286,1289,1296,1302,1306,1313,1321,1327,1332,1339,1345,1351,1358,1362,1367,1374,1379,1386,1393,1399,1407,1412,1420,1428,1432,1435,1441,1446,1450,1453,1458,1463,1468,1474,1479,1486,1491,1497,1502,1508,1513,1517,1523,1529,1535,1539,1542,1547,1552,1558,1564,1570,1579,1583,1588,1593,1600,1606,1613,1620,1626,1634,1643,1649,1656,1663,1669,1675,1681,1686,1690,1697,1705,1708,1714,1720,1725,1730,1736,1742,1749,1755,1763,1770,1777,1785,1792,1800,1806,1812,1817,1822,1829,1834,1840,1845,1848,1853,1857,1863,1868,1872,1876,1881,1886,1891,1896,1901,1905,1909,1913,1917,1921,1926,1933,1937,1941,1946,1950,1954,1959,1964,1967,1972,1977,1981,1984,1988,1991,1995,1998,2002,2007,2012,2016,2019,2024,2027,2031,2034,2038,2044,2050,2056,2064,2071,2076,2081,2085,2089,2093,2098,2103,2109,2115,2120,2125,2130,2136,2141,2146,2151,2156,2159,2165,2172,2179,2184,2189,2194,2200,2204,2209,2214,2220,2225,2230,2235,2240,2245,2252,2256,2260,2263,2266,2272,2277,2284,2291,2296,2301,2306,2310,2314,2318,2326,2331,2335,2341,2346,2351,2357,2362,2368,2372,2375,2380,2384,2388,2391,2395,2399,2405,2410,2413,2416],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":27,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.745,1.79,-0.22,-12.57,1463787.43541,8629,1.6463,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.63,2.65,1.65,1.75,-0.88,-33.46,4274894.281557,20134,1.9802,{"date":204,"open":205,"high":206,"low":207,"close":194,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.6,2.755,2.53,0.04,1.54,373399.97002,4156,2.6039,{"date":214,"open":215,"high":216,"low":207,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.69,2.79,2.59,-0.11,-4.07,381980.558429,2861,2.5858,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.56,2.7,2.51,0.17,6.72,462364.543925,3653,2.6414,{"date":234,"open":235,"high":235,"low":227,"close":207,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.73,-0.19,-6.99,693693.076454,5495,2.5662,{"date":242,"open":243,"high":243,"low":226,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.89,2.72,-0.17,-5.88,482039.901472,4665,2.7874,{"date":251,"open":252,"high":253,"low":254,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",2.95,3.07,2.86,-0.08,-2.69,666182.29775,4630,2.9407,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",3.03,3.06,2.91,2.97,-0.07,-2.3,289629.01854,3600,2.9601,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":208,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",2.99,3.065,2.92,3.04,1.33,810573.195382,3953,3.0159,{"date":282,"open":276,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",3.1,2.975,3,-0.02,-0.66,301154.256457,4280,3.0281,{"date":292,"open":273,"high":293,"low":275,"close":294,"change":21,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",3.13,3.02,0.67,415886.364424,4927,3.0061,{"date":300,"open":273,"high":301,"low":302,"close":285,"change":303,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",3.08,2.85,0,493777.355571,3641,2.9814,{"date":308,"open":254,"high":285,"low":216,"close":285,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",0.12,4.17,545485.91015,4313,2.9159,{"date":315,"open":254,"high":316,"low":317,"close":318,"change":21,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",2.901,2.75,2.88,0.7,1002649.347367,6517,2.8066,{"date":324,"open":325,"high":254,"low":226,"close":254,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",2.83,0.03,1.06,373409.440082,3916,2.7987,{"date":332,"open":333,"high":252,"low":334,"close":325,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",2.9,2.76,-0.1,-3.41,555242.516484,4830,2.8312,{"date":341,"open":262,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",3.05,2.81,2.93,-0.12,-3.93,619561.03767,6097,2.9093,{"date":351,"open":273,"high":352,"low":353,"close":342,"change":208,"percent_change":277,"volume":354,"transactions":355,"vwap":356},"2026-09-04",3.11,2.96,856028.48488,5259,3.0612,{"date":358,"open":352,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",3.175,2.98,3.01,-0.06,-1.95,614544.320406,4763,3.0869,{"date":368,"open":263,"high":369,"low":370,"close":253,"change":326,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",3.16,2.962,0.99,511025.284062,5860,3.0759,{"date":376,"open":344,"high":263,"low":377,"close":276,"change":378,"percent_change":226,"volume":379,"transactions":380,"vwap":381},"2026-09-01",2.895,0.08,780709.613005,6602,3.0083,{"date":383,"open":265,"high":273,"low":343,"close":353,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",0.01,0.34,737784.363266,4018,2.8964,{"date":390,"open":262,"high":391,"low":392,"close":252,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",3.15,2.94,-0.09,-2.96,497116.017465,3729,3.0316,{"date":399,"open":400,"high":401,"low":294,"close":276,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",3.25,3.29,-0.23,-7.03,449034.369081,3858,3.1246,{"date":408,"open":409,"high":410,"low":391,"close":411,"change":335,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",3.31,3.4,3.27,-2.97,884492.914387,8411,3.2882,{"date":417,"open":418,"high":419,"low":420,"close":89,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",3.17,3.42,3.1303,0.22,6.98,1123956.460771,9833,3.2826,{"date":427,"open":273,"high":401,"low":254,"close":391,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",0.31,10.92,1620454.874163,9675,3.0668,{"date":434,"open":254,"high":353,"low":435,"close":436,"change":303,"percent_change":303,"volume":437,"transactions":438,"vwap":439},"2026-08-21",2.82,2.84,742074.192592,6354,2.8796,{"date":441,"open":343,"high":442,"low":443,"close":436,"change":21,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",2.9507,2.77,0.71,745248.766794,6612,2.8709,{"date":449,"open":317,"high":302,"low":235,"close":435,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",0.07,2.55,584406.465604,5116,2.797,{"date":456,"open":443,"high":273,"low":457,"close":317,"change":303,"percent_change":303,"volume":458,"transactions":459,"vwap":460},"2026-08-18",2.705,633582.027634,5056,2.7753,{"date":462,"open":276,"high":301,"low":463,"close":317,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",2.74,-0.33,-10.71,1023875.013807,9540,2.8712,{"date":470,"open":301,"high":471,"low":333,"close":301,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",3.24,0.14,4.76,1888827.362711,14271,3.093,{"date":478,"open":195,"high":265,"low":195,"close":392,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",0.21,7.69,1209803.006182,7534,2.8485,{"date":485,"open":451,"high":463,"low":486,"close":235,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",2.5,0.13,5,1356908.512511,8381,2.6286,{"date":493,"open":494,"high":495,"low":494,"close":205,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",2.31,2.68,0.23,9.7,2570889.41769,15104,2.5229,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":286,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",2.39,2.2,2.37,-0.84,2752485.929124,15178,2.3061,{"date":511,"open":361,"high":301,"low":512,"close":503,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",2.3,-3.55,-59.76,14482148.609291,61354,2.5731,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",5.59,6,5.94,0.36,6.45,291142.953055,4338,5.8929,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",5.49,5.6376,5.29,5.58,0.09,1.64,174302.78038,3677,5.5113,{"date":540,"open":541,"high":542,"low":543,"close":530,"change":113,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",5.5,5.575,5.455,-0.18,129575.049085,2367,5.51,{"date":549,"open":550,"high":520,"low":550,"close":541,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",5.24,0.325,6.28,128550.86076,2432,5.4963,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",5.36,5.0286,5.175,-0.205,-3.81,95384.29539,2474,5.1375,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",5.2,5.39,4.93,5.38,0.43,8.69,267684.509222,3520,5.2464,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":303,"percent_change":303,"volume":583,"transactions":584,"vwap":585},"2026-07-29",4.98,5.135,4.86,4.95,153851.131516,2483,4.99,{"date":587,"open":588,"high":589,"low":590,"close":582,"change":450,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",4.96,5.15,4.8801,1.43,143583.433515,3214,4.9809,{"date":596,"open":597,"high":488,"low":598,"close":599,"change":472,"percent_change":252,"volume":600,"transactions":601,"vwap":602},"2026-07-27",4.81,4.75,4.88,248254.299154,3882,4.8522,{"date":604,"open":582,"high":585,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",4.7,4.74,-0.15,-3.07,197353.689369,2539,4.7603,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":346,"volume":619,"transactions":610,"vwap":620},"2026-07-23",5.04,5.093,4.865,4.89,-0.2,187441.136162,4.94,{"date":622,"open":620,"high":623,"low":581,"close":624,"change":309,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",5.1,5.09,2.41,101968.278746,2758,5.0353,{"date":630,"open":598,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",5.03,4.68,4.97,0.2,4.19,311159.935236,4911,4.8844,{"date":640,"open":570,"high":633,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",4.64,4.77,-0.14,-2.85,347482.00429,4340,4.7776,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-17",5.35,5.42,4.91,-0.48,-8.91,276100,{"date":657,"open":658,"high":659,"low":658,"close":569,"change":309,"percent_change":660,"volume":661,"transactions":9,"vwap":569},"2026-07-16",5.27,5.9,2.28,685900,{"date":663,"open":664,"high":665,"low":623,"close":658,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":658},"2026-07-15",5.21,5.32,0.11,2.13,107400,{"date":670,"open":671,"high":651,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-14",5.4,5.085,5.16,-0.27,-4.97,221300,{"date":678,"open":651,"high":679,"low":671,"close":680,"change":303,"percent_change":303,"volume":681,"transactions":9,"vwap":680},"2026-07-13",5.61,5.43,225200,{"date":683,"open":684,"high":685,"low":673,"close":680,"change":496,"percent_change":686,"volume":687,"transactions":9,"vwap":680},"2026-07-10",5.17,5.44,4.42,140500,{"date":689,"open":690,"high":691,"low":631,"close":568,"change":266,"percent_change":692,"volume":693,"transactions":9,"vwap":568},"2026-07-09",5.23,5.355,-1.33,203400,{"date":695,"open":696,"high":697,"low":698,"close":658,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":658},"2026-07-08",5.64,5.679,5.19,-0.47,-8.19,224000,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":666,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-07",5.66,5.93,5.53,5.74,1.95,307600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":326,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-06",5.6,5.72,5.46,5.63,0.54,277600,{"date":719,"open":533,"high":720,"low":714,"close":712,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":712},"2026-07-02",5.75,0.1,1.82,149500,{"date":725,"open":726,"high":727,"low":728,"close":541,"change":523,"percent_change":729,"volume":730,"transactions":9,"vwap":541},"2026-07-01",5.12,5.525,5.025,7,332200,{"date":732,"open":522,"high":522,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",5.05,5.14,-0.8,-13.47,415000,{"date":739,"open":740,"high":741,"low":742,"close":522,"change":378,"percent_change":743,"volume":744,"transactions":9,"vwap":522},"2026-06-29",5.78,6.01,5.55,1.37,343600,{"date":746,"open":747,"high":659,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-26",5.25,5.86,0.61,11.62,791400,{"date":753,"open":673,"high":754,"low":755,"close":747,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":747},"2026-06-25",5.48,5.152,0.095,1.84,193800,{"date":760,"open":761,"high":532,"low":762,"close":763,"change":764,"percent_change":721,"volume":765,"transactions":9,"vwap":763},"2026-06-24",5.11,5.075,5.155,0.005,345000,{"date":767,"open":597,"high":768,"low":597,"close":589,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":589},"2026-06-23",5.3,0.29,5.97,310800,{"date":773,"open":570,"high":589,"low":473,"close":581,"change":393,"percent_change":774,"volume":775,"transactions":9,"vwap":581},"2026-06-22",-1.82,434800,{"date":777,"open":778,"high":779,"low":780,"close":582,"change":309,"percent_change":781,"volume":782,"transactions":9,"vwap":582},"2026-06-18",4.92,5.0050001,4.85,2.48,293200,{"date":784,"open":780,"high":733,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-17",4.83,-0.04,-0.82,241400,{"date":790,"open":488,"high":488,"low":642,"close":791,"change":218,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-16",4.87,-2.21,101000,{"date":795,"open":589,"high":550,"low":778,"close":579,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":579},"2026-06-15",-0.05,-0.99,90200,{"date":800,"open":652,"high":614,"low":597,"close":631,"change":472,"percent_change":254,"volume":801,"transactions":9,"vwap":631},"2026-06-12",264400,{"date":803,"open":785,"high":804,"low":642,"close":617,"change":108,"percent_change":805,"volume":806,"transactions":9,"vwap":617},"2026-06-11",5.18,1.24,474900,{"date":808,"open":698,"high":809,"low":810,"close":785,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":785},"2026-06-10",5.22,4.82,-0.37,-7.12,445500,{"date":815,"open":747,"high":816,"low":817,"close":568,"change":618,"percent_change":818,"volume":819,"transactions":9,"vwap":568},"2026-06-09",5.41,4.825,-3.7,401700,{"date":821,"open":680,"high":822,"low":823,"close":671,"change":21,"percent_change":824,"volume":825,"transactions":9,"vwap":671},"2026-06-08",5.56,5.33,0.37,242000,{"date":827,"open":828,"high":829,"low":823,"close":571,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":571},"2026-06-05",5.87,5.95,-0.5,-8.5,234800,{"date":834,"open":680,"high":835,"low":836,"close":837,"change":54,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-04",5.89,5.343,5.88,9.09,310400,{"date":841,"open":842,"high":533,"low":823,"close":569,"change":786,"percent_change":843,"volume":844,"transactions":9,"vwap":569},"2026-06-03",5.47,-0.74,284100,{"date":846,"open":569,"high":547,"low":847,"close":680,"change":303,"percent_change":303,"volume":848,"transactions":9,"vwap":680},"2026-06-02",5.31,238300,{"date":850,"open":851,"high":852,"low":853,"close":680,"change":607,"percent_change":256,"volume":854,"transactions":9,"vwap":680},"2026-06-01",5.45,5.755,5.37,262600,{"date":856,"open":857,"high":858,"low":859,"close":533,"change":796,"percent_change":860,"volume":861,"transactions":9,"vwap":533},"2026-05-29",5.62,5.77,5.52,-0.89,162500,{"date":863,"open":858,"high":864,"low":530,"close":715,"change":607,"percent_change":865,"volume":866,"transactions":9,"vwap":715},"2026-05-28",5.91,-2.6,332300,{"date":868,"open":521,"high":869,"low":858,"close":740,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":740},"2026-05-27",6.23,-0.3,-4.93,189800,{"date":874,"open":875,"high":876,"low":828,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-26",6.05,6.226,6.08,-0.03,-0.49,124100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":208,"percent_change":138,"volume":887,"transactions":9,"vwap":886},"2026-05-22",6.13,6.43,6.09,6.11,245900,{"date":889,"open":890,"high":891,"low":829,"close":892,"change":384,"percent_change":228,"volume":893,"transactions":9,"vwap":892},"2026-05-21",6.04,6.25,6.07,222900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-20",6.02,6.29,5.8,6.06,0.05,0.83,252800,{"date":904,"open":905,"high":885,"low":906,"close":741,"change":450,"percent_change":907,"volume":908,"transactions":9,"vwap":741},"2026-05-19",5.85,5.7,1.18,296100,{"date":910,"open":741,"high":911,"low":912,"close":522,"change":796,"percent_change":913,"volume":914,"transactions":9,"vwap":522},"2026-05-18",6.261,5.739,-0.83,543400,{"date":916,"open":906,"high":917,"low":918,"close":919,"change":123,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-15",6.21,5.65,5.99,4.36,1074900,{"date":923,"open":747,"high":924,"low":664,"close":707,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":707},"2026-05-14",6.19,0.52,9.96,1037600,{"date":929,"open":658,"high":704,"low":488,"close":809,"change":796,"percent_change":930,"volume":931,"transactions":9,"vwap":809},"2026-05-13",-0.95,664400,{"date":933,"open":934,"high":935,"low":664,"close":658,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":658},"2026-05-12",6.67,6.71,-1.65,-23.84,864400,{"date":940,"open":941,"high":942,"low":943,"close":941,"change":534,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-05-11",6.92,7.23,6.75,1.32,361400,{"date":947,"open":948,"high":942,"low":949,"close":950,"change":879,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-08",7.22,6.69,6.83,-6.69,199600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":123,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-07",7.14,7.36,7.062,7.32,3.54,162600,{"date":962,"open":963,"high":964,"low":729,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-06",7.54,7.68,7.07,-0.43,-5.73,278700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-05",7.91,7.92,7.4,7.5,-0.295,-3.78,160500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-04",7.96,8.14,7.725,7.795,-0.175,-2.2,153300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":883,"volume":994,"transactions":9,"vwap":992},"2026-05-01",7.55,8.06,7.42,7.97,0.46,346600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-30",6.85,7.58,6.52,7.51,0.64,9.32,257400,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-29",7.45,6.845,6.87,-0.61,-8.16,249300,{"date":1013,"open":1014,"high":1015,"low":1006,"close":1016,"change":245,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-28",7.6,7.785,7.48,-2.22,145600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":266,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-27",7.71,7.98,7.63,7.65,-0.91,97200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":378,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",7.67,7.845,7.435,7.72,1.05,147100,{"date":1036,"open":1037,"high":1037,"low":1000,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-23",8.19,7.64,-0.34,-4.26,234200,{"date":1043,"open":1024,"high":1044,"low":1045,"close":1022,"change":148,"percent_change":488,"volume":1046,"transactions":9,"vwap":1022},"2026-04-22",8.05,7.315,288500,{"date":1048,"open":1049,"high":1050,"low":729,"close":1014,"change":523,"percent_change":633,"volume":1051,"transactions":9,"vwap":1014},"2026-04-21",7.29,7.84,556500,{"date":1053,"open":958,"high":1006,"low":1054,"close":1055,"change":345,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-20",7.19,7.24,-1.63,317100,{"date":1059,"open":991,"high":1060,"low":1055,"close":956,"change":303,"percent_change":303,"volume":1061,"transactions":9,"vwap":956},"2026-04-17",7.73,442800,{"date":1063,"open":1006,"high":1064,"low":1065,"close":956,"change":345,"percent_change":1066,"volume":1067,"transactions":9,"vwap":956},"2026-04-16",7.733,7.31,-1.6,254000,{"date":1069,"open":1021,"high":1070,"low":1071,"close":1016,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1016},"2026-04-15",7.78,7.26,-0.24,-3.11,211000,{"date":1076,"open":1077,"high":1078,"low":480,"close":1032,"change":393,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1032},"2026-04-14",7.93,8.48,-1.15,372100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-13",7.25,7.905,7.06,7.81,0.655,9.15,326800,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-10",7.49,6.645,7.155,-0.325,-4.34,491800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1016,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1016},"2026-04-09",7.76,7.875,7.03,-0.35,-4.47,319600,{"date":1107,"open":1108,"high":1109,"low":1038,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-08",8.45,8.78,7.83,-0.54,-6.45,291000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-07",8.94,9.015,8.3,8.37,-0.68,-7.51,165200,{"date":1124,"open":1125,"high":1126,"low":1109,"close":1127,"change":208,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-06",9.01,9.23,9.05,0.44,91600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1125,"change":393,"percent_change":797,"volume":1135,"transactions":9,"vwap":1125},"2026-04-02",8.92,9.105,8.66,135400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":562,"volume":1143,"transactions":9,"vwap":1141},"2026-04-01",9.5,9.755,8.845,9.1,-0.36,290200,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-31",8.84,9.71,9.46,0.6,6.77,154000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":796,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-30",8.83,8.97,8.47,8.86,-0.56,364000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":811,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-27",9.21,9.384,8.81,8.91,-3.99,177000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":335,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-26",9.25,9.84,9.071,9.28,-1.07,146900,{"date":1177,"open":1178,"high":1179,"low":1078,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-25",8.59,9.48,9.38,0.87,10.22,250700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":534,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-24",8.33,8.58,8.135,8.51,1.07,177700,{"date":1193,"open":573,"high":1194,"low":1195,"close":1196,"change":674,"percent_change":1073,"volume":1197,"transactions":9,"vwap":1196},"2026-03-23",8.99,8.35,8.42,412400,{"date":1199,"open":1200,"high":1157,"low":1201,"close":573,"change":108,"percent_change":319,"volume":1202,"transactions":9,"vwap":573},"2026-03-20",8.57,8.265,235500,{"date":1204,"open":1195,"high":1205,"low":1195,"close":1206,"change":487,"percent_change":20,"volume":1207,"transactions":9,"vwap":1206},"2026-03-19",9.04,8.63,229900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":228,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-18",8.26,8.619,8.045,8.5,2.04,204700,{"date":1217,"open":1110,"high":1218,"low":1219,"close":1186,"change":993,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1186},"2026-03-17",8.4,7.53,5.84,183600,{"date":1223,"open":480,"high":1224,"low":1225,"close":1226,"change":385,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-16",7.95,7.47,7.87,4.52,109700,{"date":1230,"open":1231,"high":1224,"low":1232,"close":1219,"change":534,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1219},"2026-03-13",7.39,7.1,1.21,238900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-12",7.74,7.79,7.41,7.44,-0.39,-4.98,142800,{"date":1245,"open":991,"high":1246,"low":1247,"close":1110,"change":523,"percent_change":810,"volume":1248,"transactions":9,"vwap":1110},"2026-03-11",7.9,7.325,141100,{"date":1250,"open":1238,"high":1251,"low":1239,"close":1225,"change":1241,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1225},"2026-03-10",7.8,-4.96,252500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1241,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-09",8.13,8.22,7.679,7.86,-4.73,242800,{"date":1263,"open":1037,"high":1264,"low":1044,"close":1265,"change":345,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-06",8.41,8.25,-1.43,195600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1119,"change":345,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1119},"2026-03-05",8.34,8.49,8.053,-1.41,193600,{"date":1276,"open":1277,"high":573,"low":1278,"close":1271,"change":428,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1271},"2026-03-04",8.18,8.0039997,3.79,189300,{"date":1282,"open":1283,"high":1195,"low":1284,"close":1277,"change":786,"percent_change":879,"volume":1285,"transactions":9,"vwap":1277},"2026-03-03",8.01,7.75,219200,{"date":1287,"open":1246,"high":1213,"low":1284,"close":1257,"change":108,"percent_change":160,"volume":1288,"transactions":9,"vwap":1257},"2026-03-02",584900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":721,"percent_change":805,"volume":1295,"transactions":9,"vwap":1294},"2026-02-27",8.02,8.305,7.945,8.16,462600,{"date":1297,"open":1038,"high":1298,"low":1299,"close":990,"change":1300,"percent_change":558,"volume":1301,"transactions":9,"vwap":990},"2026-02-26",8.15,7.34,0.41,729700,{"date":1303,"open":1065,"high":480,"low":1304,"close":1024,"change":1300,"percent_change":704,"volume":1305,"transactions":9,"vwap":1024},"2026-02-25",7.13,589800,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1055,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1055},"2026-02-24",6.76,7.61,0.45,6.63,705500,{"date":1314,"open":1315,"high":948,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-23",6.44,6.42,6.79,0.68,11.13,1071800,{"date":1322,"open":1323,"high":1324,"low":809,"close":886,"change":901,"percent_change":1325,"volume":1326,"transactions":9,"vwap":886},"2026-02-20",5.26,6.485,15.72,951100,{"date":1328,"open":631,"high":650,"low":810,"close":1329,"change":572,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-19",5.28,8.87,616800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":780,"change":666,"percent_change":1337,"volume":1338,"transactions":9,"vwap":780},"2026-02-18",4.78,4.939,4.43,2.32,426600,{"date":1340,"open":570,"high":585,"low":1341,"close":606,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":606},"2026-02-17",4.37,-0.21,-4.24,476400,{"date":1346,"open":712,"high":1347,"low":1348,"close":582,"change":843,"percent_change":1349,"volume":1350,"transactions":9,"vwap":582},"2026-02-13",5.67,4.715,-13.01,701800,{"date":1352,"open":886,"high":1353,"low":1354,"close":1355,"change":1241,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-12",6.22,5.665,5.69,-6.41,202500,{"date":1359,"open":934,"high":934,"low":741,"close":877,"change":1009,"percent_change":1360,"volume":1361,"transactions":9,"vwap":877},"2026-02-11",-9.12,218500,{"date":1363,"open":1364,"high":1102,"low":999,"close":949,"change":472,"percent_change":1365,"volume":1366,"transactions":9,"vwap":949},"2026-02-10",6.6,2.14,209000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":303,"percent_change":303,"volume":1373,"transactions":9,"vwap":1372},"2026-02-09",6.51,6.57,6.27,6.55,141500,{"date":1375,"open":949,"high":1376,"low":1315,"close":1372,"change":393,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1372},"2026-02-06",6.82,-1.36,224900,{"date":1380,"open":1381,"high":1382,"low":1369,"close":1383,"change":255,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-05",6.65,6.94,6.64,-1.19,222600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":229,"change":1072,"percent_change":1391,"volume":1392,"transactions":9,"vwap":229},"2026-02-04",6.97,6.975,6.36,-3.45,295700,{"date":1394,"open":1232,"high":1071,"low":935,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-03",6.96,-0.16,-2.25,175600,{"date":1400,"open":1401,"high":991,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-02",6.81,6.588,7.12,0.27,3.94,582900,{"date":1408,"open":1409,"high":955,"low":935,"close":997,"change":1396,"percent_change":1410,"volume":1411,"transactions":9,"vwap":997},"2026-01-30",7.11,-2.28,264000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":607,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-29",7.15,7.3,6.86,7.01,-2.09,332400,{"date":1421,"open":1422,"high":1423,"low":1232,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-28",7.59,7.801,7.16,-0.38,-5.04,234000,{"date":1429,"open":1430,"high":1014,"low":1395,"close":963,"change":479,"percent_change":254,"volume":1431,"transactions":9,"vwap":963},"2026-01-27",7.33,375800,{"date":1433,"open":1065,"high":1050,"low":1054,"close":1430,"change":21,"percent_change":1404,"volume":1434,"transactions":9,"vwap":1430},"2026-01-26",676900,{"date":1436,"open":1372,"high":1050,"low":1437,"close":1065,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1065},"2026-01-23",6.46,0.75,11.43,976100,{"date":1442,"open":741,"high":1150,"low":748,"close":1443,"change":925,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-22",6.56,8.61,646000,{"date":1447,"open":679,"high":1448,"low":542,"close":890,"change":1310,"percent_change":1044,"volume":1449,"transactions":9,"vwap":890},"2026-01-21",6.239,478800,{"date":1451,"open":673,"high":918,"low":761,"close":520,"change":148,"percent_change":1049,"volume":1452,"transactions":9,"vwap":520},"2026-01-20",493700,{"date":1454,"open":541,"high":919,"low":673,"close":664,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":664},"2026-01-16",-0.26,-4.75,408900,{"date":1459,"open":885,"high":885,"low":685,"close":842,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":842},"2026-01-15",-0.58,-9.59,378100,{"date":1464,"open":877,"high":877,"low":1465,"close":875,"change":362,"percent_change":1466,"volume":1467,"transactions":9,"vwap":875},"2026-01-14",5.335,-0.98,480600,{"date":1469,"open":1071,"high":1014,"low":1470,"close":886,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":886},"2026-01-13",6.028,-1.2,-16.42,469800,{"date":1475,"open":990,"high":1476,"low":1395,"close":1065,"change":735,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1065},"2026-01-12",8.146,-9.86,323100,{"date":1480,"open":1213,"high":1481,"low":1482,"close":1483,"change":1039,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-09",8.65,8.04,8.11,-4.02,159200,{"date":1487,"open":1118,"high":1481,"low":1488,"close":1108,"change":496,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1108},"2026-01-08",8.29,2.8,197500,{"date":1492,"open":1493,"high":1494,"low":1110,"close":1257,"change":1495,"percent_change":1279,"volume":1496,"transactions":9,"vwap":1257},"2026-01-07",7.94,8.365,0.3,194700,{"date":1498,"open":1422,"high":980,"low":1499,"close":972,"change":123,"percent_change":1500,"volume":1501,"transactions":9,"vwap":972},"2026-01-06",7.505,3.26,213900,{"date":1503,"open":1232,"high":1251,"low":1504,"close":1029,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1029},"2026-01-05",7.04,0.57,8.03,275900,{"date":1509,"open":1414,"high":1510,"low":1511,"close":1232,"change":303,"percent_change":303,"volume":1512,"transactions":9,"vwap":1232},"2026-01-02",7.335,6.99,163100,{"date":1514,"open":1414,"high":1049,"low":422,"close":1232,"change":255,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1232},"2025-12-31",-1.11,168800,{"date":1518,"open":942,"high":1519,"low":1520,"close":1520,"change":786,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-30",7.37,7.18,-0.55,98300,{"date":1524,"open":1231,"high":1525,"low":1526,"close":948,"change":618,"percent_change":1527,"volume":1528,"transactions":9,"vwap":948},"2025-12-29",7.56,6.995,-2.7,339800,{"date":1530,"open":1531,"high":1237,"low":1532,"close":991,"change":1455,"percent_change":1533,"volume":1534,"transactions":9,"vwap":991},"2025-12-26",7.62,7.38,-3.39,178000,{"date":1536,"open":1023,"high":972,"low":1092,"close":964,"change":450,"percent_change":1537,"volume":1538,"transactions":9,"vwap":964},"2025-12-24",0.92,156700,{"date":1540,"open":1237,"high":1238,"low":1541,"close":1309,"change":1342,"percent_change":256,"volume":986,"transactions":9,"vwap":1309},"2025-12-23",7.46,{"date":1543,"open":1251,"high":1246,"low":955,"close":1544,"change":1342,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-22",7.82,-2.62,383300,{"date":1548,"open":972,"high":1294,"low":1549,"close":1506,"change":666,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1506},"2025-12-19",7.77,1.39,241500,{"date":1553,"open":1554,"high":1555,"low":1050,"close":972,"change":362,"percent_change":1556,"volume":1557,"transactions":9,"vwap":972},"2025-12-18",8.09,8.435,-0.75,242400,{"date":1559,"open":1560,"high":1561,"low":1224,"close":1022,"change":1039,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1022},"2025-12-17",8.32,8.38,-4.09,114300,{"date":1565,"open":1277,"high":1566,"low":1277,"close":1560,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1560},"2025-12-16",8.43,0.145,1.77,116500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-15",8.53,9.26,8.07,8.175,-0.275,-3.25,138000,{"date":1580,"open":1581,"high":1481,"low":981,"close":1108,"change":326,"percent_change":523,"volume":1582,"transactions":9,"vwap":1108},"2025-12-12",8.44,154800,{"date":1584,"open":1078,"high":1585,"low":1586,"close":1196,"change":286,"percent_change":1072,"volume":1587,"transactions":9,"vwap":1196},"2025-12-11",8.93,8.315,154900,{"date":1589,"open":1196,"high":1590,"low":1591,"close":1581,"change":326,"percent_change":523,"volume":1592,"transactions":9,"vwap":1581},"2025-12-10",8.68,8.23,194900,{"date":1594,"open":1595,"high":1596,"low":1561,"close":1264,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1264},"2025-12-09",9,9.16,-0.6,-6.66,172400,{"date":1601,"open":1602,"high":1603,"low":1330,"close":1125,"change":786,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1125},"2025-12-08",9.14,9.17,-0.44,96000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1127,"change":870,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1127},"2025-12-05",9.34,9.53,8.982,-3.21,143400,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":534,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-04",9.18,9.63,9.35,0.97,113800,{"date":1621,"open":1595,"high":1622,"low":1623,"close":1573,"change":1495,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1573},"2025-12-03",9.36,8.85,3.35,131000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1604,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-02",9.42,9.91,8.82,8.96,-4.68,140900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-01",9.75,9.904,9.3,9.4,-0.41,-4.18,132100,{"date":1644,"open":1645,"high":1646,"low":1139,"close":1647,"change":286,"percent_change":618,"volume":1648,"transactions":9,"vwap":1647},"2025-11-28",10,10.04,9.81,78400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1396,"percent_change":1066,"volume":1655,"transactions":9,"vwap":1654},"2025-11-26",9.97,10.225,9.8,9.83,133500,{"date":1657,"open":1658,"high":1659,"low":1647,"close":1660,"change":1661,"percent_change":1662,"volume":861,"transactions":9,"vwap":1660},"2025-11-25",9.88,10.28,9.99,0.15,1.52,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1171,"change":113,"percent_change":335,"volume":1668,"transactions":9,"vwap":1171},"2025-11-24",9.86,10.15,9.785,178600,{"date":1670,"open":1671,"high":1645,"low":1119,"close":1672,"change":1033,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-21",8.73,9.85,11.93,323500,{"date":1676,"open":1002,"high":1677,"low":1481,"close":1678,"change":1103,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-20",9.72,8.8,-3.83,309700,{"date":1682,"open":1170,"high":1683,"low":1684,"close":1088,"change":335,"percent_change":74,"volume":1685,"transactions":9,"vwap":1088},"2025-11-19",9.45,8.71,322200,{"date":1687,"open":838,"high":1688,"low":1146,"close":1170,"change":786,"percent_change":966,"volume":1689,"transactions":9,"vwap":1170},"2025-11-18",9.43,361800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":21,"percent_change":421,"volume":1696,"transactions":9,"vwap":1695},"2025-11-17",9.33,9.575,8.915,9.29,495500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":523,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-14",8.74,9.415,8.6,9.27,4.04,256800,{"date":1706,"open":1628,"high":1609,"low":1218,"close":1165,"change":1009,"percent_change":1356,"volume":1707,"transactions":9,"vwap":1165},"2025-11-13",382200,{"date":1709,"open":1710,"high":1646,"low":1148,"close":1711,"change":1712,"percent_change":1577,"volume":1713,"transactions":9,"vwap":1711},"2025-11-12",9.79,9.52,-0.32,151100,{"date":1715,"open":1716,"high":1645,"low":1717,"close":1171,"change":228,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1171},"2025-11-11",9.61,9.51,1.76,239900,{"date":1721,"open":1665,"high":1645,"low":1722,"close":1723,"change":786,"percent_change":1640,"volume":1724,"transactions":9,"vwap":1723},"2025-11-10",9.535,9.67,235400,{"date":1726,"open":1727,"high":1659,"low":1595,"close":1147,"change":1039,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1147},"2025-11-07",10.05,-3.38,371600,{"date":1731,"open":1732,"high":1732,"low":1617,"close":1727,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1727},"2025-11-06",10.63,0.26,2.66,566500,{"date":1737,"open":1738,"high":1739,"low":1677,"close":1710,"change":618,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1710},"2025-11-05",9.98,10.17,-2,227500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1660,"change":811,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1660},"2025-11-04",10.18,10.52,9.78,-3.57,219400,{"date":1750,"open":1751,"high":26,"low":1182,"close":1752,"change":228,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-03",10.34,10.36,1.67,327700,{"date":1756,"open":1732,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-31",10.65,10.098,10.19,-0.45,-4.23,163600,{"date":1764,"open":1765,"high":1766,"low":1759,"close":1767,"change":245,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-30",10.7,10.94,10.64,-1.57,142200,{"date":1771,"open":1765,"high":1772,"low":1773,"close":1774,"change":534,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-29",11.12,10.38,10.81,0.84,231400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":824,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-28",10.3,10.745,10.29,10.72,3.57,226100,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":335,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-27",10.5,10.16,10.35,-0.96,124700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":824,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-24",10.27,10.49,10.03,10.45,3.67,221200,{"date":1801,"open":926,"high":1802,"low":1803,"close":1804,"change":1661,"percent_change":19,"volume":1805,"transactions":9,"vwap":1804},"2025-10-23",10.14,9.825,10.08,134900,{"date":1807,"open":1808,"high":1808,"low":1147,"close":1809,"change":643,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-22",10.07,9.93,-1.39,107800,{"date":1813,"open":1814,"high":1802,"low":1815,"close":1808,"change":286,"percent_change":618,"volume":1816,"transactions":9,"vwap":1808},"2025-10-21",10.09,9.94,124600,{"date":1818,"open":1815,"high":1759,"low":1819,"close":1814,"change":472,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1814},"2025-10-20",9.87,1.41,167600,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1128,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-17",9.41,10.12,9.95,4.63,308400,{"date":1830,"open":1831,"high":1795,"low":1622,"close":1717,"change":218,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1717},"2025-10-16",9.68,-1.14,305600,{"date":1835,"open":1622,"high":1147,"low":1836,"close":1837,"change":143,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-15",9.2,9.62,3.44,217500,{"date":1841,"open":1842,"high":1843,"low":573,"close":1638,"change":479,"percent_change":494,"volume":1844,"transactions":9,"vwap":1638},"2025-10-14",8.95,9.655,261400,{"date":1846,"open":1127,"high":1617,"low":1213,"close":838,"change":472,"percent_change":1847,"volume":1243,"transactions":9,"vwap":838},"2025-10-13",1.56,{"date":1849,"open":1602,"high":1850,"low":1699,"close":1842,"change":1342,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1842},"2025-10-10",9.213,-2.29,180400,{"date":1854,"open":1088,"high":1638,"low":1631,"close":1596,"change":900,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1596},"2025-10-09",0.55,125700,{"date":1858,"open":1109,"high":1859,"low":1481,"close":1860,"change":148,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-08",9.215,9.11,4.35,237400,{"date":1864,"open":1865,"high":1157,"low":1866,"close":1671,"change":303,"percent_change":303,"volume":1867,"transactions":9,"vwap":1671},"2025-10-07",8.7,8.555,148500,{"date":1869,"open":1699,"high":1116,"low":1870,"close":1671,"change":21,"percent_change":496,"volume":1871,"transactions":9,"vwap":1671},"2025-10-06",8.579,164300,{"date":1873,"open":1493,"high":1157,"low":1493,"close":1684,"change":901,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1684},"2025-10-03",10.53,388300,{"date":1877,"open":1050,"high":992,"low":1549,"close":1878,"change":255,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-02",7.88,-1.01,129500,{"date":1882,"open":1022,"high":1883,"low":1884,"close":980,"change":218,"percent_change":1377,"volume":1885,"transactions":9,"vwap":980},"2025-10-01",8.1,7.516,248400,{"date":1887,"open":1237,"high":1888,"low":963,"close":1574,"change":769,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1574},"2025-09-30",8.115,3.73,182500,{"date":1892,"open":989,"high":1893,"low":1894,"close":1070,"change":496,"percent_change":342,"volume":1895,"transactions":9,"vwap":1070},"2025-09-29",7.85,7.406,138400,{"date":1897,"open":1430,"high":1898,"low":1430,"close":989,"change":496,"percent_change":1899,"volume":1900,"transactions":9,"vwap":989},"2025-09-26",7.705,3.14,97700,{"date":1902,"open":956,"high":956,"low":1232,"close":958,"change":643,"percent_change":1903,"volume":1904,"transactions":9,"vwap":958},"2025-09-25",-1.88,153200,{"date":1906,"open":1907,"high":1525,"low":958,"close":1541,"change":384,"percent_change":487,"volume":1908,"transactions":9,"vwap":1541},"2025-09-24",7.43,171100,{"date":1910,"open":1219,"high":1284,"low":1299,"close":1006,"change":255,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1006},"2025-09-23",-1.06,177400,{"date":1914,"open":1414,"high":480,"low":422,"close":1219,"change":523,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1219},"2025-09-22",5.02,170400,{"date":1918,"open":1520,"high":1016,"low":1085,"close":1919,"change":303,"percent_change":303,"volume":1920,"transactions":9,"vwap":1919},"2025-09-19",7.17,424500,{"date":1922,"open":1923,"high":1055,"low":1923,"close":1919,"change":1924,"percent_change":720,"volume":1925,"transactions":9,"vwap":1919},"2025-09-18",6.8,0.39,199500,{"date":1927,"open":1928,"high":1102,"low":1929,"close":1930,"change":245,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-17",6.95,6.53,6.78,-2.45,235700,{"date":1934,"open":1102,"high":1935,"low":934,"close":1928,"change":326,"percent_change":572,"volume":1936,"transactions":9,"vwap":1928},"2025-09-16",7.167,289800,{"date":1938,"open":1493,"high":1493,"low":1008,"close":941,"change":930,"percent_change":1939,"volume":1940,"transactions":9,"vwap":941},"2025-09-15",-12.07,294200,{"date":1942,"open":1591,"high":1943,"low":1893,"close":1226,"change":811,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1226},"2025-09-12",8.24,-4.49,141300,{"date":1947,"open":972,"high":1195,"low":1246,"close":1943,"change":523,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1943},"2025-09-11",4.57,155100,{"date":1951,"open":1298,"high":1488,"low":1259,"close":1878,"change":544,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1878},"2025-09-10",-2.23,127800,{"date":1955,"open":1956,"high":1210,"low":1050,"close":990,"change":666,"percent_change":1957,"volume":1958,"transactions":9,"vwap":990},"2025-09-09",7.99,1.38,101600,{"date":1960,"open":1246,"high":1961,"low":1070,"close":1224,"change":487,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1224},"2025-09-08",8,1.66,96600,{"date":1965,"open":989,"high":1293,"low":989,"close":1544,"change":309,"percent_change":1847,"volume":1966,"transactions":9,"vwap":1544},"2025-09-05",80200,{"date":1968,"open":1246,"high":980,"low":948,"close":1969,"change":345,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-04",7.7,-1.53,159600,{"date":1973,"open":1021,"high":1101,"low":1974,"close":1544,"change":534,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1544},"2025-09-03",7.522,1.16,212100,{"date":1978,"open":1021,"high":1022,"low":1979,"close":1060,"change":345,"percent_change":1970,"volume":1980,"transactions":9,"vwap":1060},"2025-09-02",7.668,103300,{"date":1982,"open":1493,"high":1482,"low":1309,"close":1893,"change":878,"percent_change":1425,"volume":1983,"transactions":9,"vwap":1893},"2025-08-29",117000,{"date":1985,"open":1023,"high":1224,"low":1000,"close":1878,"change":143,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1878},"2025-08-28",4.23,128100,{"date":1989,"open":998,"high":1969,"low":974,"close":1525,"change":286,"percent_change":1455,"volume":1990,"transactions":9,"vwap":1525},"2025-08-27",99400,{"date":1992,"open":1016,"high":1309,"low":1240,"close":998,"change":487,"percent_change":1993,"volume":1994,"transactions":9,"vwap":998},"2025-08-26",1.74,106300,{"date":1996,"open":1549,"high":1086,"low":1240,"close":1006,"change":1103,"percent_change":1944,"volume":1997,"transactions":9,"vwap":1006},"2025-08-25",116300,{"date":1999,"open":1014,"high":1259,"low":2000,"close":1251,"change":496,"percent_change":276,"volume":2001,"transactions":9,"vwap":1251},"2025-08-22",7.395,302500,{"date":2003,"open":1520,"high":1251,"low":2004,"close":2005,"change":824,"percent_change":734,"volume":2006,"transactions":9,"vwap":2005},"2025-08-21",7.08,7.57,296600,{"date":2008,"open":956,"high":1092,"low":1424,"close":2009,"change":796,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-20",7.2,-0.69,136100,{"date":2013,"open":1085,"high":2014,"low":1085,"close":1083,"change":148,"percent_change":706,"volume":2015,"transactions":9,"vwap":1083},"2025-08-19",7.788,478000,{"date":2017,"open":729,"high":942,"low":1930,"close":1008,"change":1396,"percent_change":1410,"volume":2018,"transactions":9,"vwap":1008},"2025-08-18",363900,{"date":2020,"open":2021,"high":1299,"low":422,"close":1102,"change":1342,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1102},"2025-08-15",7.27,-2.9,232600,{"date":2025,"open":998,"high":1029,"low":1102,"close":1055,"change":653,"percent_change":2026,"volume":945,"transactions":9,"vwap":1055},"2025-08-14",-6.22,{"date":2028,"open":1014,"high":1110,"low":2029,"close":1032,"change":479,"percent_change":1489,"volume":2030,"transactions":9,"vwap":1032},"2025-08-13",7.446,197200,{"date":2032,"open":1531,"high":1086,"low":1092,"close":1000,"change":303,"percent_change":303,"volume":2033,"transactions":9,"vwap":1000},"2025-08-12",153800,{"date":2035,"open":1049,"high":2036,"low":2009,"close":1000,"change":1404,"percent_change":1889,"volume":2037,"transactions":9,"vwap":1000},"2025-08-11",7.835,218400,{"date":2039,"open":1417,"high":2040,"low":2041,"close":1055,"change":1495,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1055},"2025-08-08",7.355,6.882,4.32,280300,{"date":2045,"open":1520,"high":2046,"low":2047,"close":1382,"change":345,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1382},"2025-08-07",7.185,6.788,-1.7,218100,{"date":2051,"open":1930,"high":1414,"low":2052,"close":1085,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1085},"2025-08-06",6.61,0.255,3.75,425500,{"date":2057,"open":991,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-05",7.567,6.15,6.805,-0.745,-9.87,777900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":989,"change":113,"percent_change":2069,"volume":2070,"transactions":9,"vwap":989},"2025-08-04",7.66,7.865,7.495,-0.13,279800,{"date":2072,"open":1284,"high":1226,"low":974,"close":1525,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1525},"2025-08-01",-0.4,-5.03,224800,{"date":2077,"open":1256,"high":2078,"low":1110,"close":980,"change":870,"percent_change":2079,"volume":2080,"transactions":9,"vwap":980},"2025-07-31",8.31,-3.63,510700,{"date":2082,"open":2083,"high":1164,"low":1883,"close":1210,"change":303,"percent_change":303,"volume":2084,"transactions":9,"vwap":1210},"2025-07-30",8.27,331600,{"date":2086,"open":1189,"high":1189,"low":1298,"close":1210,"change":245,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1210},"2025-07-29",-2.02,235100,{"date":2090,"open":1195,"high":1206,"low":1186,"close":1566,"change":534,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1566},"2025-07-28",1.08,171000,{"date":2094,"open":2095,"high":1108,"low":1883,"close":1270,"change":1661,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1270},"2025-07-25",8.21,1.83,166900,{"date":2099,"open":2100,"high":1134,"low":1298,"close":1037,"change":1640,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1037},"2025-07-24",8.64,-4.77,194800,{"date":2104,"open":1037,"high":2105,"low":2106,"close":1701,"change":2107,"percent_change":1370,"volume":2108,"transactions":9,"vwap":1701},"2025-07-23",8.76,8.081,0.53,394600,{"date":2110,"open":1488,"high":2111,"low":2112,"close":1574,"change":187,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1574},"2025-07-22",8.433,7.955,-2.65,258500,{"date":2116,"open":1961,"high":1178,"low":2117,"close":1488,"change":769,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1488},"2025-07-21",7.965,3.62,523500,{"date":2121,"open":1156,"high":1078,"low":2122,"close":1961,"change":1103,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1961},"2025-07-18",7.943,-4.19,358400,{"date":2126,"open":2127,"high":1623,"low":2095,"close":1195,"change":335,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1195},"2025-07-17",8.56,-1.18,540100,{"date":2131,"open":1414,"high":2132,"low":1417,"close":1108,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1108},"2025-07-16",8.709,1.35,19.01,979500,{"date":2137,"open":1239,"high":1239,"low":1085,"close":1232,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1232},"2025-07-15",-0.25,-3.4,201300,{"date":2142,"open":1317,"high":2143,"low":1308,"close":2144,"change":925,"percent_change":1309,"volume":2145,"transactions":9,"vwap":2144},"2025-07-14",7.466,7.35,199700,{"date":2147,"open":1382,"high":1388,"low":2148,"close":950,"change":2069,"percent_change":2149,"volume":2150,"transactions":9,"vwap":950},"2025-07-11",6.73,-1.87,112000,{"date":2152,"open":2153,"high":1055,"low":2154,"close":1395,"change":303,"percent_change":303,"volume":2155,"transactions":9,"vwap":1395},"2025-07-10",6.93,6.865,88400,{"date":2157,"open":1401,"high":1935,"low":1930,"close":1395,"change":479,"percent_change":352,"volume":2158,"transactions":9,"vwap":1395},"2025-07-09",185500,{"date":2160,"open":1381,"high":2161,"low":2162,"close":943,"change":2163,"percent_change":2164,"volume":887,"transactions":9,"vwap":943},"2025-07-08",7.21,6.595,0.16,2.43,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":384,"percent_change":1661,"volume":2171,"transactions":9,"vwap":2170},"2025-07-07",6.5,6.605,6.3,6.59,135100,{"date":2173,"open":1437,"high":2174,"low":2175,"close":2176,"change":309,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-03",6.62,6.405,6.58,1.86,66200,{"date":2180,"open":875,"high":1370,"low":2181,"close":1437,"change":2182,"percent_change":1928,"volume":2183,"transactions":9,"vwap":1437},"2025-07-02",5.985,0.42,190500,{"date":2185,"open":898,"high":2186,"low":2187,"close":890,"change":2163,"percent_change":244,"volume":2188,"transactions":9,"vwap":890},"2025-07-01",6.17,5.71,128700,{"date":2190,"open":828,"high":2191,"low":898,"close":837,"change":108,"percent_change":2192,"volume":2193,"transactions":9,"vwap":837},"2025-06-30",5.98,1.03,117300,{"date":2195,"open":837,"high":770,"low":2196,"close":2197,"change":796,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-27",5.79,5.82,-0.85,251200,{"date":2201,"open":835,"high":2202,"low":713,"close":828,"change":326,"percent_change":2203,"volume":1034,"transactions":9,"vwap":828},"2025-06-26",5.92,0.51,{"date":2205,"open":877,"high":2206,"low":2197,"close":1220,"change":402,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1220},"2025-06-25",6.085,-3.79,105500,{"date":2210,"open":898,"high":2211,"low":696,"close":892,"change":153,"percent_change":2212,"volume":2213,"transactions":9,"vwap":892},"2025-06-24",6.218,6.12,174000,{"date":2215,"open":2216,"high":829,"low":2217,"close":713,"change":643,"percent_change":2218,"volume":2219,"transactions":9,"vwap":713},"2025-06-23",5.81,5.57,-2.39,208400,{"date":2221,"open":2222,"high":2223,"low":858,"close":748,"change":326,"percent_change":2203,"volume":2224,"transactions":9,"vwap":748},"2025-06-20",5.835,5.965,203700,{"date":2226,"open":704,"high":2227,"low":2228,"close":2229,"change":228,"percent_change":285,"volume":2140,"transactions":9,"vwap":2229},"2025-06-18",5.96,5.54,5.83,{"date":2231,"open":898,"high":2232,"low":696,"close":704,"change":187,"percent_change":2233,"volume":2234,"transactions":9,"vwap":704},"2025-06-17",5.925,-3.74,166600,{"date":2236,"open":522,"high":2237,"low":2238,"close":837,"change":21,"percent_change":385,"volume":2239,"transactions":9,"vwap":837},"2025-06-16",6.035,5.785,165000,{"date":2241,"open":705,"high":885,"low":1347,"close":748,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":748},"2025-06-13",-0.065,-1.1,282200,{"date":2246,"open":1929,"high":2247,"low":2248,"close":2232,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2232},"2025-06-12",6.672,5.862,-0.685,-10.36,301900,{"date":2253,"open":1443,"high":2254,"low":884,"close":2052,"change":534,"percent_change":1957,"volume":2255,"transactions":9,"vwap":2052},"2025-06-11",6.66,152900,{"date":2257,"open":2258,"high":1929,"low":2258,"close":999,"change":769,"percent_change":97,"volume":2259,"transactions":9,"vwap":999},"2025-06-10",6.24,185900,{"date":2261,"open":2174,"high":1308,"low":917,"close":869,"change":464,"percent_change":2074,"volume":2262,"transactions":9,"vwap":869},"2025-06-09",314500,{"date":2264,"open":1372,"high":1008,"low":1372,"close":1443,"change":721,"percent_change":16,"volume":2265,"transactions":9,"vwap":1443},"2025-06-06",173600,{"date":2267,"open":2268,"high":2269,"low":524,"close":1437,"change":402,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1437},"2025-06-05",6.7,6.797,-3.44,193400,{"date":2273,"open":2148,"high":1928,"low":2274,"close":949,"change":266,"percent_change":2275,"volume":2276,"transactions":9,"vwap":949},"2025-06-04",6.535,-1.04,206300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1308,"change":2282,"percent_change":2042,"volume":2283,"transactions":9,"vwap":1308},"2025-06-03",6.49,6.89,6.32,0.28,390700,{"date":2285,"open":2176,"high":2148,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-02",6.2,6.48,-0.155,-2.34,283700,{"date":2292,"open":949,"high":1317,"low":1437,"close":2293,"change":2294,"percent_change":2295,"volume":788,"transactions":9,"vwap":2293},"2025-05-30",6.635,-0.165,-2.43,{"date":2297,"open":1930,"high":2298,"low":2299,"close":1923,"change":900,"percent_change":160,"volume":2300,"transactions":9,"vwap":1923},"2025-05-29",6.88,6.54,205400,{"date":2302,"open":1382,"high":1382,"low":2303,"close":943,"change":1342,"percent_change":2304,"volume":2305,"transactions":9,"vwap":943},"2025-05-28",6.655,-3.02,210500,{"date":2307,"open":1308,"high":1919,"low":2308,"close":1395,"change":769,"percent_change":1861,"volume":2309,"transactions":9,"vwap":1395},"2025-05-27",6.432,347700,{"date":2311,"open":2279,"high":949,"low":2312,"close":934,"change":21,"percent_change":1495,"volume":2313,"transactions":9,"vwap":934},"2025-05-23",6.31,215100,{"date":2315,"open":924,"high":2316,"low":877,"close":1381,"change":1924,"percent_change":869,"volume":2317,"transactions":9,"vwap":1381},"2025-05-22",6.725,283300,{"date":2319,"open":2320,"high":1409,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-05-21",6.84,6.139,6.26,-0.73,-10.44,424800,{"date":2327,"open":997,"high":2328,"low":2329,"close":1511,"change":472,"percent_change":1214,"volume":2330,"transactions":9,"vwap":1511},"2025-05-20",7.05,6.502,313700,{"date":2332,"open":917,"high":2333,"low":877,"close":997,"change":2203,"percent_change":1482,"volume":2334,"transactions":9,"vwap":997},"2025-05-19",6.9,399800,{"date":2336,"open":885,"high":999,"low":2337,"close":2338,"change":1661,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-16",6.0019999,6.34,2.42,529300,{"date":2342,"open":685,"high":2343,"low":691,"close":924,"change":68,"percent_change":2344,"volume":2345,"transactions":9,"vwap":924},"2025-05-15",6.225,17.01,963500,{"date":2347,"open":547,"high":2217,"low":2348,"close":532,"change":607,"percent_change":2349,"volume":2350,"transactions":9,"vwap":532},"2025-05-14",5.07,-2.76,616000,{"date":2352,"open":2353,"high":547,"low":817,"close":685,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":685},"2025-05-13",4.9,0.69,14.53,1346900,{"date":2358,"open":2353,"high":633,"low":2359,"close":598,"change":286,"percent_change":2360,"volume":2361,"transactions":9,"vwap":598},"2025-05-12",4.299,-0.42,1119200,{"date":2363,"open":770,"high":770,"low":2364,"close":642,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":642},"2025-05-09",4.61,-3.01,-38.69,1859500,{"date":2369,"open":1014,"high":971,"low":1006,"close":1070,"change":1495,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1070},"2025-05-08",4.01,232000,{"date":2373,"open":1969,"high":1969,"low":973,"close":1016,"change":900,"percent_change":295,"volume":2374,"transactions":9,"vwap":1016},"2025-05-07",235600,{"date":2376,"open":1024,"high":2377,"low":1415,"close":1907,"change":1142,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1907},"2025-05-06",7.777,-4.62,184500,{"date":2381,"open":1086,"high":1224,"low":1969,"close":1238,"change":1396,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1238},"2025-05-05",-2.01,183200,{"date":2385,"open":973,"high":2386,"low":973,"close":1224,"change":138,"percent_change":1127,"volume":2387,"transactions":9,"vwap":1224},"2025-05-02",8.28,409500,{"date":2389,"open":958,"high":1000,"low":955,"close":1049,"change":878,"percent_change":1640,"volume":2390,"transactions":9,"vwap":1049},"2025-05-01",164400,{"date":2392,"open":1919,"high":2393,"low":950,"close":958,"change":266,"percent_change":930,"volume":2394,"transactions":9,"vwap":958},"2025-04-30",7.345,178300,{"date":2396,"open":1237,"high":1237,"low":1415,"close":1231,"change":2069,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1231},"2025-04-29",-1.73,423800,{"date":2400,"open":997,"high":971,"low":997,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-04-28",7.52,0.79,11.74,652500,{"date":2406,"open":524,"high":1395,"low":2407,"close":2148,"change":123,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2148},"2025-04-25",6.375,3.86,464000,{"date":2411,"open":883,"high":2412,"low":883,"close":2287,"change":824,"percent_change":899,"volume":825,"transactions":9,"vwap":2287},"2025-04-24",6.615,{"date":2414,"open":2322,"high":2279,"low":885,"close":886,"change":378,"percent_change":277,"volume":2415,"transactions":9,"vwap":886},"2025-04-23",336100,{"date":180,"open":2212,"high":2417,"low":2216,"close":2418,"change":393,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},6.183,6.03,-1.47,299000]