[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTEX":3,"homepage-market-summary":30,"stock-historical-MTEX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTEX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mannatech Inc.","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","Mannatech Inc is a wellness solution provider. The company develops and sells nutritional supplements, topical and skin care and anti-aging products, and weight-management products that target optimal health and wellness. Mannatech sells products in three regions: the Americas (the United States, Canada, and Mexico); Europe\u002Fthe Middle East\u002FAfrica (EMEA) (Austria, the Czech Republic, Denmark, Estonia, Finland, Germany, the Republic of Ireland, Namibia, the Netherlands, Norway, South Africa, Spain, Sweden, and the United Kingdom); and Asia\u002FPacific (Australia, Japan, New Zealand, the Republic of Korea, Singapore, Taiwan, Hong Kong, and China). Mannatech generates the majority of its revenue from the Americas.","170","Flower Mound, TX",false,{"close":16,"open":17,"high":16,"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},7.79,7.37,7.34,7.43,0.36,4.85,41249,910,7.4204,12.45,3.8,25525.007585823292,46.1,6950,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},21706,7922707.88887,-19.69,"2025-04-22",[183,184,194,204,214,225,236,246,254,265,274,283,291,302,313,322,332,342,353,364,375,386,397,405,415,422,429,438,447,455,463,469,477,486,495,502,509,520,531,539,549,557,567,575,585,595,605,615,625,635,644,654,662,671,678,686,693,699,706,714,722,726,730,736,742,746,753,757,762,766,773,781,786,793,799,807,815,822,827,835,841,847,853,857,863,870,875,880,885,892,896,903,910,915,921,927,934,941,948,954,959,964,970,974,977,981,985,987,994,1000,1004,1008,1012,1016,1019,1024,1028,1031,1034,1038,1044,1050,1055,1062,1068,1072,1077,1084,1087,1091,1097,1101,1105,1109,1114,1121,1128,1134,1138,1142,1144,1148,1152,1156,1161,1165,1168,1172,1176,1179,1183,1187,1193,1197,1200,1206,1211,1215,1221,1226,1231,1234,1238,1241,1244,1249,1252,1254,1259,1266,1271,1274,1278,1280,1284,1288,1292,1295,1299,1306,1313,1315,1318,1323,1328,1332,1337,1340,1347,1351,1356,1364,1371,1374,1378,1384,1388,1393,1397,1402,1406,1413,1418,1424,1428,1433,1439,1444,1449,1454,1459,1463,1470,1473,1478,1483,1488,1494,1499,1503,1508,1511,1513,1516,1524,1528,1532,1537,1541,1547,1554,1561,1567,1571,1576,1579,1585,1589,1593,1597,1604,1609,1614,1620,1626,1634,1638,1643,1649,1652,1657,1660,1664,1670,1677,1682,1686,1689,1693,1696,1701,1704,1710,1716,1718,1721,1725,1729,1735,1740,1746,1751,1758,1762,1767,1770,1773,1778,1783,1786,1790,1794,1796,1800,1804,1809,1815,1820,1824,1829,1834,1837,1841,1844,1848,1851,1855,1861,1866,1869,1872,1875,1877,1880,1884,1887,1891,1894,1897,1900,1903,1906,1909,1914,1917,1922,1926,1930,1936,1941,1947,1951,1953,1956,1959,1962,1965,1967,1970,1974,1977,1982,1987,1994,2000,2004,2008,2010,2013,2015,2017,2020,2024,2028,2033,2036,2040,2044,2048,2051,2056,2060,2065,2069,2072,2075,2078,2082,2084,2088,2093,2096,2101,2106,2110],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",6.91,7.69,6.82,0.79,11.9,13360.4088,707,7.3467,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",6.29,7,6.64,-0.345,-4.94,15186.0878,648,6.5378,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",7.42,6.74,6.985,-0.195,-2.72,10232.6188,1126,7.0113,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",7.7,7.735,7.15,7.18,-0.42,-5.53,25702.2878,1286,7.4611,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",7.73,7.93,7.55,7.6,-0.23,-2.94,6994.8628,1099,7.7139,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",8.19,7.62,7.83,0.13,1.69,49114.6909,1652,7.8632,{"date":247,"open":248,"high":249,"low":219,"close":216,"change":60,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",7.36,7.94,6.21,64246.6909,2374,7.6426,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",6.89,7.3592,6.67,7.25,-0.41,-5.35,4036.3799,257,7.0799,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",8.25,7.66,-0.34,-4.25,7601.7909,444,7.9605,{"date":275,"open":276,"high":276,"low":240,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",8.15,8,-0.15,-1.84,4276.98039,332,8.092,{"date":284,"open":285,"high":276,"low":206,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",7.57,0.64,8.52,22312.149859,859,7.7007,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",7.76,7.78,6.11,7.51,-0.03,-0.4,26083.6909,337,7.4855,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",7.68,7.7282,7.5223,7.54,-0.12,-1.57,4115.98039,132,7.6642,{"date":314,"open":315,"high":316,"low":268,"close":268,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",8.1,8.105,-0.535,-6.53,13967.6909,866,7.8946,{"date":323,"open":315,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",8.35,7.86,8.195,0.195,2.44,5892.774916,155,8.1066,{"date":333,"open":334,"high":335,"low":336,"close":277,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",8.4,8.86,7.77,-0.21,-2.56,50079.6909,600,8.1363,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",8.09,8.61,7.59,8.21,-0.2999,-3.52,75975.6909,1084,8.227,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",8.57,8.595,7.75,8.5099,0.4999,6.24,110107.76205,806,8.1028,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",8.9,9.3,7.85,8.01,-0.93,-10.4,216870.6909,1564,8.4556,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",9.03,9.65,8.45,8.94,-0.06,-0.67,50367.49714,1106,8.9086,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",8.05,9.2,7.395,9,1.71,23.46,76990.584128,970,8.4867,{"date":398,"open":188,"high":399,"low":400,"close":401,"change":127,"percent_change":256,"volume":402,"transactions":403,"vwap":404},"2026-09-03",7.415,6.75,7.29,235182.3411,1314,7.0794,{"date":406,"open":407,"high":408,"low":409,"close":188,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",7.2,7.46,6.525,-0.33,-4.62,98155.3411,778,7.1283,{"date":416,"open":186,"high":417,"low":418,"close":218,"change":297,"percent_change":220,"volume":419,"transactions":420,"vwap":421},"2026-09-01",7.19,6.505,17566.6441,252,6.896,{"date":423,"open":219,"high":219,"low":186,"close":219,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",0.44,6.53,3028.3411,151,6.9901,{"date":430,"open":431,"high":417,"low":432,"close":207,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",6.96,6.43,0.41,6.48,27550.3771,317,6.9378,{"date":439,"open":440,"high":440,"low":295,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",7.1,6.33,-0.77,-10.85,10620.3411,99,6.2038,{"date":448,"open":449,"high":440,"low":449,"close":440,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",6.23,0.65,10.08,24376.3591,164,6.6513,{"date":456,"open":457,"high":458,"low":449,"close":458,"change":459,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",6.44,6.45,0,2941.3411,77,6.3798,{"date":464,"open":458,"high":458,"low":458,"close":458,"change":241,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",2.06,514.4809,44,6.3643,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":461,"vwap":476},"2026-08-21",6.26,6.32,0.06,0.96,800.3411,6.2807,{"date":478,"open":479,"high":458,"low":480,"close":471,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",6.22,6.07,0.055,0.89,2835.3411,75,6.2861,{"date":487,"open":449,"high":458,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",6.01,6.205,-0.295,-4.54,5654.3411,163,6.2505,{"date":496,"open":434,"high":497,"low":498,"close":497,"change":459,"percent_change":459,"volume":499,"transactions":500,"vwap":501},"2026-08-18",6.5,6.04,2893.5911,74,6.2917,{"date":503,"open":504,"high":497,"low":480,"close":497,"change":505,"percent_change":506,"volume":507,"transactions":453,"vwap":508},"2026-08-17",6.17,0.25,4,5977.381528,6.2244,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",6,6.6,5.41,6.25,0.1,1.63,4170.167815,226,5.9291,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",5.25,7.0599,4.99,6.15,1.08,21.3,73501.61708,1170,6.2044,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",5.07,0.17,3.47,298.9725,68,5.0163,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",4.95,5.025,4.9,0.1093,2.28,2403.9825,298,4.9499,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",4.7907,-0.3093,-6.06,528.9725,107,4.8065,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",5.04,5.1,4.77,0.03,0.59,7791.9725,154,4.9281,{"date":568,"open":569,"high":533,"low":21,"close":533,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",4.97,0.12,2.42,6709.608863,392,4.9294,{"date":576,"open":577,"high":578,"low":579,"close":541,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",4.75,5.2345,4.515,0.16,3.34,28157.9725,1210,4.8275,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":279,"volume":592,"transactions":593,"vwap":594},"2026-07-31",4.8,5.155,4.51,4.79,-0.09,11163.9725,553,4.8333,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":473,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",5.16,5.26,4.5,4.88,1.24,13341.9725,219,4.8832,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",4.76,4.96,4.82,0.205,4.44,3827.972501,288,4.8431,{"date":616,"open":617,"high":618,"low":599,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",4.68,4.805,4.615,-0.4652,-9.16,7574.207677,534,4.6795,{"date":626,"open":587,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",5.3,4.55,5.0802,0.5802,12.89,14130.218333,396,5.0445,{"date":636,"open":637,"high":638,"low":599,"close":599,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",5.15,5.5,-0.16,-3.43,13938.3245,824,4.9486,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",4.38,4.66,3.95,0.28,6.39,12616.9725,344,4.5002,{"date":655,"open":617,"high":617,"low":656,"close":646,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",4.3799,-0.2,-4.37,17784.9725,1194,4.5228,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":293,"volume":668,"transactions":669,"vwap":670},"2026-07-21",4.37,4.6,4.58,0.3299,11132.9725,414,4.4996,{"date":672,"open":646,"high":646,"low":673,"close":673,"change":674,"percent_change":459,"volume":675,"transactions":676,"vwap":677},"2026-07-20",4.2501,0.0001,1617.4725,193,4.3507,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-17",4.53,4.1,4.25,-0.61,-12.55,16200,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-16",4.69,4.86,0.15,3.18,7700,{"date":694,"open":21,"high":21,"low":695,"close":696,"change":690,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-15",4.67,4.71,3.29,4600,{"date":700,"open":628,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-07-14",4.56,4.54,-0.18,-3.8,8600,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":152,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-13",4.61,4.78,4.57,4.74,0.85,3700,{"date":715,"open":647,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",5.13,4.19,4.7,-0.52,-9.96,11400,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":459,"percent_change":459,"volume":725,"transactions":9,"vwap":724},"2026-07-09",5.22,2446,{"date":727,"open":724,"high":724,"low":724,"close":724,"change":297,"percent_change":728,"volume":729,"transactions":9,"vwap":724},"2026-07-08",-0.57,5200,{"date":731,"open":732,"high":732,"low":716,"close":522,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":522},"2026-07-07",5.31,0.21,4.17,9200,{"date":737,"open":738,"high":738,"low":739,"close":559,"change":308,"percent_change":740,"volume":741,"transactions":9,"vwap":559},"2026-07-06",5.2,5,-2.33,7000,{"date":743,"open":744,"high":744,"low":637,"close":597,"change":473,"percent_change":745,"volume":713,"transactions":9,"vwap":597},"2026-07-02",5.23,1.18,{"date":747,"open":748,"high":748,"low":749,"close":560,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":560},"2026-07-01",5.21,5.06,-0.11,-2.11,3100,{"date":754,"open":522,"high":522,"low":716,"close":748,"change":152,"percent_change":755,"volume":756,"transactions":9,"vwap":748},"2026-06-30",0.77,1900,{"date":758,"open":759,"high":759,"low":739,"close":760,"change":515,"percent_change":761,"volume":698,"transactions":9,"vwap":760},"2026-06-29",5.28,5.17,1.97,{"date":763,"open":522,"high":522,"low":739,"close":533,"change":152,"percent_change":764,"volume":765,"transactions":9,"vwap":533},"2026-06-26",0.8,19700,{"date":767,"open":768,"high":769,"low":739,"close":770,"change":381,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-25",5.19,5.35,5.03,-1.18,46300,{"date":774,"open":775,"high":776,"low":739,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-24",5.33,5.44,5.09,-0.28,-5.21,35600,{"date":782,"open":783,"high":783,"low":724,"close":783,"change":297,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-23",5.37,-0.56,5600,{"date":787,"open":598,"high":788,"low":744,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-22",5.8,5.4,-0.02,-0.37,48100,{"date":794,"open":724,"high":795,"low":796,"close":795,"change":473,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-18",5.42,5.14,1.12,14300,{"date":800,"open":801,"high":802,"low":748,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",5.56,5.86,5.36,-0.07,-1.29,26200,{"date":808,"open":809,"high":810,"low":789,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-16",5.78,6.1,5.43,-0.22,-3.89,50400,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":690,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-15",5.74,5.93,5.65,2.73,6300,{"date":823,"open":824,"high":788,"low":638,"close":638,"change":825,"percent_change":826,"volume":785,"transactions":9,"vwap":638},"2026-06-12",5.68,-0.19,-3.34,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-06-11",5.63,5.69,5.53,0.07,1.25,8000,{"date":836,"open":809,"high":809,"low":837,"close":838,"change":562,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-10",5.51,5.62,0.54,5100,{"date":842,"open":776,"high":843,"low":789,"close":844,"change":845,"percent_change":172,"volume":846,"transactions":9,"vwap":844},"2026-06-09",5.89,5.59,-0.04,7100,{"date":848,"open":849,"high":480,"low":850,"close":829,"change":804,"percent_change":851,"volume":852,"transactions":9,"vwap":829},"2026-06-08",5.94,5.45,-1.23,13300,{"date":854,"open":837,"high":855,"low":638,"close":855,"change":473,"percent_change":142,"volume":856,"transactions":9,"vwap":855},"2026-06-05",5.7,7300,{"date":858,"open":638,"high":819,"low":638,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-04",5.64,-0.13,-2.25,4200,{"date":864,"open":865,"high":809,"low":866,"close":867,"change":832,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-03",5.39,5.38,5.77,1.23,14900,{"date":871,"open":744,"high":872,"low":744,"close":855,"change":81,"percent_change":873,"volume":874,"transactions":9,"vwap":855},"2026-06-02",5.76,6.34,5300,{"date":876,"open":866,"high":866,"low":877,"close":803,"change":269,"percent_change":878,"volume":879,"transactions":9,"vwap":803},"2026-06-01",5.02,-5.96,9900,{"date":881,"open":882,"high":882,"low":795,"close":855,"change":883,"percent_change":703,"volume":884,"transactions":9,"vwap":855},"2026-05-29",5.83,-0.01,5500,{"date":886,"open":789,"high":887,"low":789,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",5.81,5.71,0.33,6.13,9800,{"date":893,"open":795,"high":850,"low":739,"close":866,"change":278,"percent_change":894,"volume":895,"transactions":9,"vwap":866},"2026-05-27",-2.71,11900,{"date":897,"open":664,"high":898,"low":899,"close":831,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":831},"2026-05-26",5.55,4.2,1.16,26.54,34800,{"date":904,"open":905,"high":664,"low":906,"close":664,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":664},"2026-05-22",4.36,4.21,-0.05,-1.13,17300,{"date":911,"open":912,"high":665,"low":912,"close":913,"change":127,"percent_change":190,"volume":914,"transactions":9,"vwap":913},"2026-05-21",3.9,4.42,263800,{"date":916,"open":681,"high":917,"low":26,"close":648,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":648},"2026-05-20",4.32,-0.26,-6.18,63600,{"date":922,"open":906,"high":923,"low":681,"close":906,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":906},"2026-05-19",4.29,0.09,2.18,19500,{"date":928,"open":929,"high":929,"low":912,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-18",4.15,4.12,-0.1,-2.37,10200,{"date":935,"open":589,"high":936,"low":937,"close":938,"change":298,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-15",4.63,4.16,4.22,-8.66,14800,{"date":942,"open":943,"high":796,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-14",4.92,4.62,-0.58,-11.15,20500,{"date":949,"open":950,"high":951,"low":609,"close":738,"change":952,"percent_change":873,"volume":953,"transactions":9,"vwap":738},"2026-05-13",4.89,5.46,0.31,24500,{"date":955,"open":956,"high":956,"low":599,"close":950,"change":657,"percent_change":957,"volume":958,"transactions":9,"vwap":950},"2026-05-12",5.12,-3.93,21200,{"date":960,"open":769,"high":961,"low":607,"close":777,"change":683,"percent_change":962,"volume":963,"transactions":9,"vwap":777},"2026-05-11",5.48,-10.7,98500,{"date":965,"open":966,"high":497,"low":665,"close":855,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":855},"2026-05-08",4.87,1.03,22.06,778600,{"date":971,"open":944,"high":695,"low":923,"close":695,"change":337,"percent_change":972,"volume":973,"transactions":9,"vwap":695},"2026-05-07",-4.3,4500,{"date":975,"open":600,"high":600,"low":600,"close":600,"change":459,"percent_change":459,"volume":976,"transactions":9,"vwap":600},"2026-05-06",2300,{"date":978,"open":541,"high":541,"low":600,"close":600,"change":241,"percent_change":979,"volume":980,"transactions":9,"vwap":600},"2026-05-05",2.74,3900,{"date":982,"open":646,"high":577,"low":646,"close":577,"change":983,"percent_change":379,"volume":984,"transactions":9,"vwap":577},"2026-05-04",0.37,6500,{"date":986,"open":646,"high":646,"low":646,"close":646,"change":459,"percent_change":459,"volume":277,"transactions":9,"vwap":646},"2026-05-01",{"date":988,"open":989,"high":990,"low":991,"close":646,"change":992,"percent_change":993,"volume":756,"transactions":9,"vwap":646},"2026-04-30",4.39,4.4,4.3,-0.08,-1.79,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":860,"percent_change":999,"volume":973,"transactions":9,"vwap":998},"2026-04-29",4.59,4.28,4.46,-2.83,{"date":1001,"open":665,"high":665,"low":996,"close":996,"change":591,"percent_change":1002,"volume":1003,"transactions":9,"vwap":996},"2026-04-28",-1.92,1300,{"date":1005,"open":696,"high":696,"low":617,"close":617,"change":992,"percent_change":1006,"volume":1007,"transactions":9,"vwap":617},"2026-04-27",-1.68,2100,{"date":1009,"open":577,"high":877,"low":718,"close":607,"change":473,"percent_change":1010,"volume":1011,"transactions":9,"vwap":607},"2026-04-24",1.28,12000,{"date":1013,"open":718,"high":1014,"low":718,"close":718,"change":459,"percent_change":459,"volume":1015,"transactions":9,"vwap":718},"2026-04-23",4.73,2400,{"date":1017,"open":590,"high":689,"low":718,"close":718,"change":639,"percent_change":74,"volume":1018,"transactions":9,"vwap":718},"2026-04-22",4400,{"date":1020,"open":1021,"high":877,"low":689,"close":689,"change":639,"percent_change":1022,"volume":1023,"transactions":9,"vwap":689},"2026-04-21",5.01,-3.19,6200,{"date":1025,"open":1026,"high":716,"low":1026,"close":877,"change":703,"percent_change":1027,"volume":785,"transactions":9,"vwap":877},"2026-04-20",4.98,-3.46,{"date":1029,"open":738,"high":738,"low":738,"close":738,"change":931,"percent_change":1030,"volume":976,"transactions":9,"vwap":738},"2026-04-17",-1.89,{"date":1032,"open":796,"high":951,"low":796,"close":627,"change":81,"percent_change":1033,"volume":984,"transactions":9,"vwap":627},"2026-04-16",6.85,{"date":1035,"open":637,"high":627,"low":608,"close":608,"change":570,"percent_change":1036,"volume":1037,"transactions":9,"vwap":608},"2026-04-15",2.48,3300,{"date":1039,"open":1040,"high":627,"low":695,"close":1041,"change":639,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-14",4.93,4.84,-3.2,8200,{"date":1045,"open":1046,"high":802,"low":739,"close":739,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":739},"2026-04-13",5.54,-0.63,-11.19,12300,{"date":1051,"open":1052,"high":458,"low":837,"close":829,"change":1053,"percent_change":1054,"volume":721,"transactions":9,"vwap":829},"2026-04-10",6.2,-0.62,-9.92,{"date":1056,"open":1057,"high":1058,"low":498,"close":514,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":514},"2026-04-09",6.36,6.58,-0.44,-6.58,15500,{"date":1063,"open":229,"high":1064,"low":525,"close":1065,"change":60,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-08",8.5,6.69,7.21,274500,{"date":1069,"open":850,"high":360,"low":724,"close":360,"change":88,"percent_change":1070,"volume":1071,"transactions":9,"vwap":360},"2026-04-07",13.45,13200,{"date":1073,"open":882,"high":882,"low":638,"close":638,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":638},"2026-04-06",-0.29,-5.01,2900,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-02",5.85,5.79,-0.53,-8.39,800,{"date":1085,"open":360,"high":472,"low":360,"close":472,"change":839,"percent_change":1086,"volume":752,"transactions":9,"vwap":472},"2026-04-01",9.34,{"date":1088,"open":514,"high":514,"low":809,"close":809,"change":1089,"percent_change":1090,"volume":862,"transactions":9,"vwap":809},"2026-03-31",-1.02,-15,{"date":1092,"open":1093,"high":1094,"low":514,"close":1094,"change":278,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-30",6.37,6.8,-2.16,3400,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":459,"percent_change":459,"volume":1100,"transactions":9,"vwap":1099},"2026-03-27",6.95,3,{"date":1102,"open":497,"high":1099,"low":1103,"close":1099,"change":845,"percent_change":728,"volume":1104,"transactions":9,"vwap":1099},"2026-03-26",6.4,5800,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":459,"percent_change":459,"volume":1108,"transactions":9,"vwap":1107},"2026-03-25",6.99,2,{"date":1110,"open":1111,"high":1107,"low":1111,"close":1107,"change":241,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1107},"2026-03-24",6.98,1.9,3500,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":516,"volume":1120,"transactions":9,"vwap":1118},"2026-03-23",6.42,6.93,6.86,0.11,3600,{"date":1122,"open":1123,"high":400,"low":1124,"close":400,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":400},"2026-03-20",6.51,6.47,0.02,0.3,7400,{"date":1129,"open":512,"high":1130,"low":1131,"close":1132,"change":580,"percent_change":328,"volume":1133,"transactions":9,"vwap":1132},"2026-03-19",6.9,6.46,6.73,5000,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":952,"percent_change":541,"volume":884,"transactions":9,"vwap":1137},"2026-03-18",6.14,6.57,{"date":1139,"open":441,"high":650,"low":471,"close":471,"change":269,"percent_change":1140,"volume":1141,"transactions":9,"vwap":471},"2026-03-17",-5.15,2700,{"date":1143,"open":512,"high":512,"low":512,"close":512,"change":459,"percent_change":459,"volume":459,"transactions":9,"vwap":512},"2026-03-16",{"date":1145,"open":1103,"high":512,"low":1103,"close":512,"change":505,"percent_change":1146,"volume":1147,"transactions":9,"vwap":512},"2026-03-13",3.94,1800,{"date":1149,"open":873,"high":1150,"low":873,"close":1150,"change":459,"percent_change":459,"volume":1151,"transactions":9,"vwap":1150},"2026-03-12",6.35,1600,{"date":1153,"open":250,"high":400,"low":250,"close":1150,"change":1154,"percent_change":1155,"volume":1076,"transactions":9,"vwap":1150},"2026-03-11",-0.24,-3.64,{"date":1157,"open":497,"high":1158,"low":1124,"close":1159,"change":924,"percent_change":1160,"volume":1096,"transactions":9,"vwap":1159},"2026-03-10",6.79,6.59,1.38,{"date":1162,"open":1163,"high":497,"low":1163,"close":497,"change":657,"percent_change":1164,"volume":1076,"transactions":9,"vwap":497},"2026-03-09",6.16,-2.99,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":459,"percent_change":459,"volume":459,"transactions":9,"vwap":1167},"2026-03-06",6.7,{"date":1169,"open":188,"high":188,"low":1170,"close":1167,"change":907,"percent_change":1171,"volume":862,"transactions":9,"vwap":1167},"2026-03-05",6.68,-0.74,{"date":1173,"open":1174,"high":188,"low":1159,"close":400,"change":1125,"percent_change":1126,"volume":1175,"transactions":9,"vwap":400},"2026-03-04",6.77,9500,{"date":1177,"open":400,"high":1130,"low":1132,"close":1132,"change":931,"percent_change":1178,"volume":1018,"transactions":9,"vwap":1132},"2026-03-03",-1.46,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":459,"percent_change":459,"volume":1182,"transactions":9,"vwap":1181},"2026-03-02",6.83,13,{"date":1184,"open":1117,"high":1117,"low":1181,"close":1181,"change":337,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1181},"2026-02-27",-2.98,1400,{"date":1188,"open":1189,"high":1190,"low":1099,"close":1190,"change":473,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-26",7.02,7.04,0.86,3200,{"date":1194,"open":1099,"high":1195,"low":1130,"close":1111,"change":790,"percent_change":1074,"volume":1196,"transactions":9,"vwap":1111},"2026-02-25",7.11,2500,{"date":1198,"open":197,"high":197,"low":197,"close":197,"change":459,"percent_change":459,"volume":1199,"transactions":9,"vwap":197},"2026-02-24",700,{"date":1201,"open":1202,"high":1202,"low":1111,"close":197,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":197},"2026-02-23",7.01,-0.14,-1.96,2800,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":152,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-20",7.14,0.56,1100,{"date":1212,"open":440,"high":440,"low":440,"close":440,"change":825,"percent_change":1213,"volume":1214,"transactions":9,"vwap":440},"2026-02-19",-2.61,900,{"date":1216,"open":1217,"high":1218,"low":1217,"close":401,"change":241,"percent_change":1219,"volume":1220,"transactions":9,"vwap":401},"2026-02-18",7.12,7.3,1.82,5700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":381,"percent_change":1225,"volume":713,"transactions":9,"vwap":1224},"2026-02-17",7.4,7.16,-0.83,{"date":1227,"open":1066,"high":1228,"low":1117,"close":1229,"change":1230,"percent_change":82,"volume":1023,"transactions":9,"vwap":1229},"2026-02-13",7.58,7.22,0.01,{"date":1232,"open":407,"high":1066,"low":407,"close":1066,"change":297,"percent_change":260,"volume":1233,"transactions":9,"vwap":1066},"2026-02-12",1500,{"date":1235,"open":1223,"high":206,"low":1236,"close":1236,"change":703,"percent_change":1237,"volume":1147,"transactions":9,"vwap":1236},"2026-02-11",7.24,-2.43,{"date":1239,"open":206,"high":307,"low":206,"close":206,"change":534,"percent_change":1240,"volume":1233,"transactions":9,"vwap":206},"2026-02-10",2.34,{"date":1242,"open":1243,"high":1243,"low":259,"close":259,"change":1203,"percent_change":1030,"volume":1151,"transactions":9,"vwap":259},"2026-02-09",7.32,{"date":1245,"open":248,"high":1246,"low":1247,"close":1246,"change":790,"percent_change":1248,"volume":752,"transactions":9,"vwap":1246},"2026-02-06",7.39,7.33,-0.27,{"date":1250,"open":1251,"high":206,"low":1243,"close":1251,"change":703,"percent_change":932,"volume":1096,"transactions":9,"vwap":1251},"2026-02-05",7.41,{"date":1253,"open":229,"high":346,"low":229,"close":346,"change":1230,"percent_change":241,"volume":976,"transactions":9,"vwap":346},"2026-02-04",{"date":1255,"open":1256,"high":1228,"low":1246,"close":1228,"change":804,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1228},"2026-02-03",7.49,-0.92,7600,{"date":1260,"open":1251,"high":16,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-02",7.35,7.65,0.2,2.68,30700,{"date":1267,"open":1251,"high":1268,"low":1251,"close":1269,"change":381,"percent_change":1270,"volume":752,"transactions":9,"vwap":1269},"2026-01-30",7.64,7.45,-0.8,{"date":1272,"open":408,"high":346,"low":206,"close":296,"change":703,"percent_change":1273,"volume":729,"transactions":9,"vwap":296},"2026-01-29",-2.34,{"date":1275,"open":285,"high":187,"low":1247,"close":187,"change":1276,"percent_change":450,"volume":1277,"transactions":9,"vwap":187},"2026-01-28",0.05,16800,{"date":1279,"open":1218,"high":1268,"low":1218,"close":1268,"change":845,"percent_change":719,"volume":1096,"transactions":9,"vwap":1268},"2026-01-27",{"date":1281,"open":1282,"high":216,"low":1283,"close":304,"change":883,"percent_change":860,"volume":1205,"transactions":9,"vwap":304},"2026-01-26",7.56,7.5,{"date":1285,"open":1262,"high":293,"low":1269,"close":187,"change":241,"percent_change":1286,"volume":1287,"transactions":9,"vwap":187},"2026-01-23",1.72,20000,{"date":1289,"open":1256,"high":1290,"low":1269,"close":1282,"change":580,"percent_change":1291,"volume":692,"transactions":9,"vwap":1282},"2026-01-22",7.61,2.16,{"date":1293,"open":1218,"high":408,"low":417,"close":1223,"change":562,"percent_change":433,"volume":1294,"transactions":9,"vwap":1223},"2026-01-21",7900,{"date":1296,"open":285,"high":293,"low":248,"close":17,"change":1154,"percent_change":1297,"volume":1298,"transactions":9,"vwap":17},"2026-01-20",-3.15,18500,{"date":1300,"open":1301,"high":1302,"low":197,"close":1290,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1290},"2026-01-16",7.9,7.95,-1.52,-16.65,57300,{"date":1307,"open":216,"high":1308,"low":216,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-15",9.51,9.13,1.53,20.13,417200,{"date":1314,"open":346,"high":294,"low":346,"close":230,"change":1230,"percent_change":241,"volume":1233,"transactions":9,"vwap":230},"2026-01-14",{"date":1316,"open":285,"high":293,"low":1218,"close":346,"change":883,"percent_change":860,"volume":1317,"transactions":9,"vwap":346},"2026-01-13",8500,{"date":1319,"open":1320,"high":16,"low":1282,"close":230,"change":750,"percent_change":1321,"volume":1322,"transactions":9,"vwap":230},"2026-01-12",7.72,-1.43,4300,{"date":1324,"open":240,"high":1325,"low":1326,"close":1326,"change":778,"percent_change":1327,"volume":1104,"transactions":9,"vwap":1326},"2026-01-09",8.13,7.71,-3.5,{"date":1329,"open":1330,"high":369,"low":1330,"close":1331,"change":883,"percent_change":308,"volume":840,"transactions":9,"vwap":1331},"2026-01-08",7.81,7.99,{"date":1333,"open":1334,"high":1335,"low":368,"close":277,"change":82,"percent_change":1336,"volume":785,"transactions":9,"vwap":277},"2026-01-07",7.98,8.2,1.78,{"date":1338,"open":277,"high":1335,"low":1282,"close":325,"change":883,"percent_change":860,"volume":1339,"transactions":9,"vwap":325},"2026-01-06",10700,{"date":1341,"open":1342,"high":1343,"low":1330,"close":1344,"change":1345,"percent_change":1346,"volume":765,"transactions":9,"vwap":1344},"2026-01-05",8.26,8.31,7.87,-0.48,-5.75,{"date":1348,"open":276,"high":1349,"low":276,"close":324,"change":515,"percent_change":1350,"volume":980,"transactions":9,"vwap":324},"2026-01-02",8.53,1.21,{"date":1352,"open":357,"high":1342,"low":1353,"close":267,"change":1126,"percent_change":1354,"volume":1355,"transactions":9,"vwap":267},"2025-12-31",7.74,3.77,9600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1302,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1302},"2025-12-30",9.19,9.4,7.89,-0.96,-10.77,82500,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":833,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-29",7.28,9.37,8.91,16.32,215700,{"date":1372,"open":307,"high":336,"low":1130,"close":268,"change":703,"percent_change":1373,"volume":1018,"transactions":9,"vwap":268},"2025-12-26",-2.3,{"date":1375,"open":267,"high":267,"low":1282,"close":1376,"change":1248,"percent_change":1377,"volume":1043,"transactions":9,"vwap":1376},"2025-12-24",7.84,-3.33,{"date":1379,"open":324,"high":1380,"low":1381,"close":1381,"change":1154,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-23",8.38,8.11,-2.87,6400,{"date":1385,"open":1064,"high":1064,"low":1386,"close":324,"change":107,"percent_change":1387,"volume":1076,"transactions":9,"vwap":324},"2025-12-22",8.32,2.96,{"date":1389,"open":267,"high":1390,"low":277,"close":1381,"change":591,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1381},"2025-12-19",8.43,-1.1,10500,{"date":1394,"open":1343,"high":1386,"low":1335,"close":1335,"change":1395,"percent_change":1396,"volume":1147,"transactions":9,"vwap":1335},"2025-12-18",-0.32,-3.76,{"date":1398,"open":1064,"high":287,"low":1399,"close":287,"change":1400,"percent_change":545,"volume":1401,"transactions":9,"vwap":287},"2025-12-17",8.48,0.19,2000,{"date":1403,"open":1404,"high":334,"low":1405,"close":1405,"change":790,"percent_change":1154,"volume":980,"transactions":9,"vwap":1405},"2025-12-16",8.39,8.33,{"date":1407,"open":1408,"high":1409,"low":1386,"close":324,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":324},"2025-12-15",8.49,8.81,-0.3,-3.47,4000,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":825,"percent_change":1417,"volume":1401,"transactions":9,"vwap":1416},"2025-12-12",8.71,8.65,-2.15,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1248,"percent_change":1423,"volume":1007,"transactions":9,"vwap":1422},"2025-12-11",8.75,9.01,8.84,-2.96,{"date":1425,"open":1086,"high":1086,"low":1426,"close":1426,"change":1427,"percent_change":704,"volume":1151,"transactions":9,"vwap":1426},"2025-12-10",9.11,-0.36,{"date":1429,"open":1421,"high":1430,"low":1421,"close":1430,"change":733,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-09",9.47,2.27,6900,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1007,"transactions":9,"vwap":1436},"2025-12-08",9.56,9.26,-0.38,-3.94,{"date":1440,"open":367,"high":1441,"low":367,"close":1441,"change":81,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-05",9.64,3.66,2200,{"date":1445,"open":1446,"high":1447,"low":1446,"close":367,"change":690,"percent_change":1448,"volume":1233,"transactions":9,"vwap":367},"2025-12-04",9.17,9.68,1.64,{"date":1450,"open":1451,"high":1441,"low":1452,"close":1452,"change":825,"percent_change":1453,"volume":1322,"transactions":9,"vwap":1452},"2025-12-03",9.62,9.15,-2.03,{"date":1455,"open":1456,"high":1457,"low":1086,"close":1086,"change":1230,"percent_change":1119,"volume":1458,"transactions":9,"vwap":1086},"2025-12-02",9.35,9.63,4900,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":591,"percent_change":1361,"volume":1210,"transactions":9,"vwap":1462},"2025-12-01",9.21,9.33,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":778,"percent_change":1469,"volume":698,"transactions":9,"vwap":1468},"2025-11-28",9.7,9.88,9.39,9.42,-2.89,{"date":1471,"open":1472,"high":1472,"low":1465,"close":1465,"change":1230,"percent_change":515,"volume":1003,"transactions":9,"vwap":1465},"2025-11-26",9.8,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":278,"percent_change":1303,"volume":976,"transactions":9,"vwap":1477},"2025-11-25",9.6,9.97,9.69,{"date":1479,"open":1480,"high":1481,"low":1475,"close":1481,"change":832,"percent_change":1482,"volume":1113,"transactions":9,"vwap":1481},"2025-11-24",9.77,9.84,0.72,{"date":1484,"open":1485,"high":1485,"low":1308,"close":1480,"change":1486,"percent_change":1487,"volume":785,"transactions":9,"vwap":1480},"2025-11-21",9.79,0.08,0.83,{"date":1489,"open":1490,"high":1491,"low":1086,"close":1477,"change":1492,"percent_change":1493,"volume":1011,"transactions":9,"vwap":1477},"2025-11-20",9.48,9.86,0.23,2.43,{"date":1495,"open":1496,"high":1465,"low":1497,"close":1498,"change":570,"percent_change":1010,"volume":1294,"transactions":9,"vwap":1498},"2025-11-19",9.49,9.36,9.46,{"date":1500,"open":367,"high":1367,"low":1501,"close":1086,"change":112,"percent_change":993,"volume":1502,"transactions":9,"vwap":1086},"2025-11-18",9.29,1200,{"date":1504,"open":1505,"high":1506,"low":1452,"close":1308,"change":992,"percent_change":1225,"volume":1507,"transactions":9,"vwap":1308},"2025-11-17",9.59,9.81,7800,{"date":1509,"open":1510,"high":1505,"low":1359,"close":1505,"change":832,"percent_change":88,"volume":785,"transactions":9,"vwap":1505},"2025-11-14",9.52,{"date":1512,"open":1308,"high":1510,"low":389,"close":1510,"change":1230,"percent_change":1119,"volume":1401,"transactions":9,"vwap":1510},"2025-11-13",{"date":1514,"open":1308,"high":1441,"low":1359,"close":1308,"change":337,"percent_change":1095,"volume":1515,"transactions":9,"vwap":1308},"2025-11-12",2600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1276,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-11",9.67,9.89,9.22,9.72,0.52,3000,{"date":1525,"open":391,"high":1518,"low":391,"close":1518,"change":127,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1518},"2025-11-10",5.11,3800,{"date":1529,"open":1530,"high":1467,"low":1530,"close":389,"change":1263,"percent_change":1531,"volume":846,"transactions":9,"vwap":389},"2025-11-07",8.95,2.22,{"date":1533,"open":1436,"high":1436,"low":1534,"close":391,"change":381,"percent_change":1535,"volume":1536,"transactions":9,"vwap":391},"2025-11-06",8.93,-0.66,8800,{"date":1538,"open":1441,"high":1441,"low":1539,"close":1539,"change":1119,"percent_change":868,"volume":1540,"transactions":9,"vwap":1539},"2025-11-05",9.06,8400,{"date":1542,"open":366,"high":1543,"low":1544,"close":1530,"change":220,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1530},"2025-11-04",9.5,8.63,-4.48,48600,{"date":1548,"open":1549,"high":25,"low":1550,"close":1367,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1367},"2025-11-03",11.97,9.25,-0.82,-8.05,262900,{"date":1555,"open":1556,"high":1557,"low":345,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-10-31",8.88,10.19,1.49,17.13,81900,{"date":1562,"open":1420,"high":1563,"low":1564,"close":1565,"change":1203,"percent_change":1566,"volume":973,"transactions":9,"vwap":1565},"2025-10-30",8.99,8.67,8.7,-1.58,{"date":1568,"open":1569,"high":1570,"low":345,"close":1422,"change":907,"percent_change":784,"volume":1412,"transactions":9,"vwap":1422},"2025-10-29",8.76,9.02,{"date":1572,"open":1573,"high":1574,"low":1420,"close":1575,"change":790,"percent_change":812,"volume":1076,"transactions":9,"vwap":1575},"2025-10-28",8.96,9.16,8.89,{"date":1577,"open":1539,"high":1539,"low":1368,"close":1368,"change":1203,"percent_change":1578,"volume":1322,"transactions":9,"vwap":1368},"2025-10-27",-1.55,{"date":1580,"open":367,"high":367,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1220,"transactions":9,"vwap":1582},"2025-10-24",8.98,9.05,-0.31,-3.31,{"date":1586,"open":1539,"high":1497,"low":391,"close":1497,"change":952,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1497},"2025-10-23",3.43,8900,{"date":1590,"open":1591,"high":1496,"low":1569,"close":1582,"change":1047,"percent_change":1592,"volume":1536,"transactions":9,"vwap":1582},"2025-10-22",9.08,-6.51,{"date":1594,"open":1422,"high":1595,"low":1422,"close":1447,"change":1492,"percent_change":1493,"volume":1596,"transactions":9,"vwap":1447},"2025-10-21",9.83,82700,{"date":1598,"open":335,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1599},"2025-10-20",9.45,8.74,0.73,8.37,10300,{"date":1605,"open":1399,"high":1606,"low":379,"close":1607,"change":639,"percent_change":1608,"volume":1540,"transactions":9,"vwap":1607},"2025-10-17",8.87,8.72,-1.8,{"date":1610,"open":1600,"high":1611,"low":1416,"close":1556,"change":845,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1556},"2025-10-16",8.92,-0.45,9100,{"date":1615,"open":1616,"high":1497,"low":1617,"close":1611,"change":1551,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1611},"2025-10-15",8.83,8.6,-8.42,27200,{"date":1621,"open":1475,"high":1622,"low":1599,"close":1623,"change":1395,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-14",10,9.74,-3.18,54600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":142,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-13",11.24,12,9.12,10.06,11.78,600100,{"date":1635,"open":1569,"high":391,"low":1617,"close":391,"change":1636,"percent_change":877,"volume":1637,"transactions":9,"vwap":391},"2025-10-10",0.43,59800,{"date":1639,"open":1416,"high":1640,"low":355,"close":355,"change":534,"percent_change":1641,"volume":1642,"transactions":9,"vwap":355},"2025-10-09",8.69,2.02,20200,{"date":1644,"open":1645,"high":1416,"low":1646,"close":334,"change":1647,"percent_change":1648,"volume":785,"transactions":9,"vwap":334},"2025-10-08",8.62,8.34,-0.49,-5.51,{"date":1650,"open":1420,"high":1575,"low":334,"close":1575,"change":750,"percent_change":1651,"volume":1383,"transactions":9,"vwap":1575},"2025-10-07",-1.22,{"date":1653,"open":1654,"high":1655,"low":1565,"close":391,"change":832,"percent_change":1656,"volume":1507,"transactions":9,"vwap":391},"2025-10-06",8.8,9.09,0.78,{"date":1658,"open":1497,"high":1497,"low":1534,"close":1534,"change":1659,"percent_change":465,"volume":1515,"transactions":9,"vwap":1534},"2025-10-03",0.18,{"date":1661,"open":1086,"high":1622,"low":1064,"close":1420,"change":908,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1420},"2025-10-02",-11.44,17700,{"date":1665,"open":1666,"high":1667,"low":377,"close":1466,"change":804,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1466},"2025-10-01",9.82,9.98,-0.7,29200,{"date":1671,"open":1415,"high":1672,"low":1415,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-09-30",10.5,9.95,1.44,16.92,111300,{"date":1678,"open":1679,"high":1679,"low":1380,"close":1680,"change":733,"percent_change":1681,"volume":1003,"transactions":9,"vwap":1680},"2025-09-29",8.77,8.51,2.53,{"date":1683,"open":1415,"high":1415,"low":1684,"close":1684,"change":992,"percent_change":1685,"volume":1205,"transactions":9,"vwap":1684},"2025-09-26",8.3,-0.95,{"date":1687,"open":324,"high":1064,"low":1343,"close":1380,"change":931,"percent_change":771,"volume":1688,"transactions":9,"vwap":1380},"2025-09-25",1700,{"date":1690,"open":1691,"high":1399,"low":1691,"close":1399,"change":308,"percent_change":1692,"volume":1003,"transactions":9,"vwap":1399},"2025-09-24",8.42,-1.4,{"date":1694,"open":1617,"high":1645,"low":1695,"close":1617,"change":152,"percent_change":127,"volume":1023,"transactions":9,"vwap":1617},"2025-09-23",8.47,{"date":1697,"open":1416,"high":1582,"low":1695,"close":1698,"change":1248,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-22",8.56,-3.06,13400,{"date":1702,"open":1695,"high":1490,"low":1335,"close":1616,"change":1636,"percent_change":956,"volume":1703,"transactions":9,"vwap":1616},"2025-09-19",21500,{"date":1705,"open":1452,"high":1706,"low":334,"close":334,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":334},"2025-09-18",9.28,-1.11,-11.67,25100,{"date":1711,"open":1691,"high":1712,"low":324,"close":1308,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1308},"2025-09-17",9.75,1.51,18.88,167000,{"date":1717,"open":277,"high":277,"low":277,"close":277,"change":907,"percent_change":1053,"volume":1120,"transactions":9,"vwap":277},"2025-09-16",{"date":1719,"open":277,"high":315,"low":277,"close":388,"change":505,"percent_change":1720,"volume":1007,"transactions":9,"vwap":388},"2025-09-15",3.21,{"date":1722,"open":1723,"high":334,"low":1724,"close":1724,"change":1395,"percent_change":1438,"volume":1220,"transactions":9,"vwap":1724},"2025-09-12",8.14,7.8,{"date":1726,"open":315,"high":1472,"low":315,"close":1727,"change":907,"percent_change":683,"volume":1728,"transactions":9,"vwap":1727},"2025-09-11",8.12,6700,{"date":1730,"open":1731,"high":1645,"low":1732,"close":1732,"change":1437,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-10",8.55,8.17,-4.44,12900,{"date":1736,"open":1737,"high":1738,"low":1731,"close":1731,"change":1551,"percent_change":1739,"volume":1127,"transactions":9,"vwap":1731},"2025-09-09",8.82,9.1,-8.75,{"date":1741,"open":1582,"high":1742,"low":1743,"close":1367,"change":657,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1367},"2025-09-08",9.55,8.68,-2.09,31300,{"date":1747,"open":391,"high":1748,"low":1564,"close":1748,"change":1126,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-09-05",9.57,3.24,11500,{"date":1752,"open":1753,"high":1754,"low":1349,"close":1755,"change":825,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-04",10.4,10.45,9.27,-2.01,23800,{"date":1759,"open":1617,"high":1760,"low":347,"close":1498,"change":1191,"percent_change":1622,"volume":1761,"transactions":9,"vwap":1498},"2025-09-03",9.76,43100,{"date":1763,"open":1654,"high":1764,"low":1617,"close":1617,"change":1765,"percent_change":1766,"volume":862,"transactions":9,"vwap":1617},"2025-09-02",9.58,-0.98,-10.23,{"date":1768,"open":1358,"high":1764,"low":1358,"close":1764,"change":46,"percent_change":1769,"volume":1383,"transactions":9,"vwap":1764},"2025-08-29",5.27,{"date":1771,"open":366,"high":1738,"low":1600,"close":1738,"change":505,"percent_change":1772,"volume":1527,"transactions":9,"vwap":1738},"2025-08-28",2.82,{"date":1774,"open":391,"high":391,"low":1775,"close":1775,"change":410,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-08-27",8.85,-3.59,5400,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":712,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-08-26",9.18,10.2,5900,{"date":1784,"open":1405,"high":1405,"low":1405,"close":1405,"change":459,"percent_change":459,"volume":1785,"transactions":9,"vwap":1405},"2025-08-25",13807,{"date":1787,"open":1727,"high":1405,"low":1727,"close":1405,"change":112,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1405},"2025-08-22",-2,6100,{"date":1791,"open":1792,"high":1792,"low":277,"close":1064,"change":459,"percent_change":459,"volume":1793,"transactions":9,"vwap":1064},"2025-08-21",8.73,23700,{"date":1795,"open":369,"high":1064,"low":369,"close":1064,"change":832,"percent_change":1487,"volume":1432,"transactions":9,"vwap":1064},"2025-08-20",{"date":1797,"open":1798,"high":1798,"low":1799,"close":1390,"change":308,"percent_change":1692,"volume":1113,"transactions":9,"vwap":1390},"2025-08-19",8.64,8.08,{"date":1801,"open":1684,"high":1738,"low":1335,"close":1731,"change":1802,"percent_change":1803,"volume":1536,"transactions":9,"vwap":1731},"2025-08-18",-0.55,-6.04,{"date":1805,"open":1430,"high":1806,"low":1738,"close":1738,"change":1270,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1738},"2025-08-15",9.66,-8.08,11700,{"date":1810,"open":1477,"high":1811,"low":389,"close":1812,"change":591,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-08-14",10.85,9.9,-0.9,22600,{"date":1816,"open":1064,"high":1817,"low":1064,"close":1817,"change":1010,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-08-13",9.99,14.7,40300,{"date":1821,"open":1822,"high":1415,"low":1727,"close":1415,"change":1823,"percent_change":1556,"volume":1443,"transactions":9,"vwap":1415},"2025-08-12",8.24,0.71,{"date":1825,"open":1826,"high":1827,"low":277,"close":277,"change":791,"percent_change":1828,"volume":1502,"transactions":9,"vwap":277},"2025-08-11",8.58,8.79,-4.42,{"date":1830,"open":268,"high":1831,"low":268,"close":1602,"change":189,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1602},"2025-08-08",9.04,10.42,81600,{"date":1835,"open":1335,"high":1335,"low":1228,"close":1228,"change":1053,"percent_change":1836,"volume":1186,"transactions":9,"vwap":1228},"2025-08-07",-7.56,{"date":1838,"open":1839,"high":1712,"low":1360,"close":1335,"change":733,"percent_change":1840,"volume":1113,"transactions":9,"vwap":1335},"2025-08-06",7.96,2.63,{"date":1842,"open":1343,"high":1399,"low":1724,"close":1331,"change":1612,"percent_change":1843,"volume":1205,"transactions":9,"vwap":1331},"2025-08-05",-5.33,{"date":1845,"open":229,"high":1416,"low":229,"close":1846,"change":107,"percent_change":1847,"volume":973,"transactions":9,"vwap":1846},"2025-08-04",8.44,2.93,{"date":1849,"open":238,"high":1335,"low":229,"close":1335,"change":459,"percent_change":459,"volume":1850,"transactions":9,"vwap":1335},"2025-08-01",8100,{"date":1852,"open":1358,"high":1358,"low":1723,"close":1335,"change":1853,"percent_change":1854,"volume":729,"transactions":9,"vwap":1335},"2025-07-31",-1.03,-11.16,{"date":1856,"open":1781,"high":1857,"low":315,"close":1858,"change":337,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-07-30",10.25,9.23,-2.22,38500,{"date":1862,"open":347,"high":1863,"low":336,"close":1863,"change":601,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-07-29",9.44,15.12,154700,{"date":1867,"open":368,"high":267,"low":294,"close":1335,"change":860,"percent_change":1868,"volume":1113,"transactions":9,"vwap":1335},"2025-07-28",-1.56,{"date":1870,"open":1405,"high":1405,"low":1405,"close":1405,"change":459,"percent_change":459,"volume":1871,"transactions":9,"vwap":1405},"2025-07-25",1029,{"date":1873,"open":1405,"high":1405,"low":1405,"close":1405,"change":459,"percent_change":459,"volume":1874,"transactions":9,"vwap":1405},"2025-07-24",974,{"date":1876,"open":1684,"high":1405,"low":1822,"close":1405,"change":459,"percent_change":459,"volume":1515,"transactions":9,"vwap":1405},"2025-07-23",{"date":1878,"open":1846,"high":1846,"low":1405,"close":1405,"change":505,"percent_change":1879,"volume":874,"transactions":9,"vwap":1405},"2025-07-22",3.09,{"date":1881,"open":1283,"high":1680,"low":1283,"close":1799,"change":89,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1799},"2025-07-21",2.8,7500,{"date":1885,"open":325,"high":325,"low":325,"close":325,"change":459,"percent_change":459,"volume":1886,"transactions":9,"vwap":325},"2025-07-18",1974,{"date":1888,"open":325,"high":325,"low":325,"close":325,"change":278,"percent_change":1889,"volume":1890,"transactions":9,"vwap":325},"2025-07-17",-1.87,32500,{"date":1892,"open":325,"high":1064,"low":325,"close":369,"change":1410,"percent_change":1893,"volume":692,"transactions":9,"vwap":369},"2025-07-16",-3.61,{"date":1895,"open":1343,"high":1343,"low":1343,"close":1343,"change":459,"percent_change":459,"volume":1896,"transactions":9,"vwap":1343},"2025-07-15",625,{"date":1898,"open":1408,"high":1408,"low":315,"close":1343,"change":825,"percent_change":1899,"volume":1401,"transactions":9,"vwap":1343},"2025-07-14",-2.24,{"date":1901,"open":1902,"high":1654,"low":1064,"close":1064,"change":657,"percent_change":1373,"volume":1096,"transactions":9,"vwap":1064},"2025-07-11",8.66,{"date":1904,"open":1409,"high":377,"low":334,"close":1565,"change":298,"percent_change":1905,"volume":862,"transactions":9,"vwap":1565},"2025-07-10",-4.4,{"date":1907,"open":1309,"high":1309,"low":1738,"close":1738,"change":1908,"percent_change":1335,"volume":1199,"transactions":9,"vwap":1738},"2025-07-09",0.69,{"date":1910,"open":1358,"high":1358,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1141,"transactions":9,"vwap":1911},"2025-07-08",8.41,-0.79,-8.59,{"date":1915,"open":389,"high":389,"low":389,"close":389,"change":459,"percent_change":459,"volume":1916,"transactions":9,"vwap":389},"2025-07-07",509,{"date":1918,"open":1359,"high":1812,"low":1919,"close":389,"change":907,"percent_change":1920,"volume":1921,"transactions":9,"vwap":389},"2025-07-03",9.07,-0.54,31100,{"date":1923,"open":1780,"high":1519,"low":1409,"close":1550,"change":832,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1550},"2025-07-02",0.76,32400,{"date":1927,"open":1477,"high":1465,"low":391,"close":1780,"change":112,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1780},"2025-07-01",-1.82,30000,{"date":1931,"open":1452,"high":1932,"low":1581,"close":1456,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1456},"2025-06-30",10.23,0.35,3.89,97100,{"date":1937,"open":1543,"high":1938,"low":1368,"close":391,"change":1612,"percent_change":1939,"volume":1940,"transactions":9,"vwap":391},"2025-06-27",10.16,-4.76,55700,{"date":1942,"open":1359,"high":1943,"low":1556,"close":1599,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1599},"2025-06-26",10.24,-0.35,-3.57,102400,{"date":1948,"open":1358,"high":1472,"low":1611,"close":1472,"change":1949,"percent_change":1950,"volume":1383,"transactions":9,"vwap":1472},"2025-06-25",0.6,6.52,{"date":1952,"open":1436,"high":1436,"low":389,"close":389,"change":1230,"percent_change":1119,"volume":1003,"transactions":9,"vwap":389},"2025-06-24",{"date":1954,"open":1359,"high":1472,"low":1358,"close":1358,"change":683,"percent_change":1955,"volume":752,"transactions":9,"vwap":1358},"2025-06-23",-6.22,{"date":1957,"open":1827,"high":1472,"low":1640,"close":1472,"change":175,"percent_change":1958,"volume":1258,"transactions":9,"vwap":1472},"2025-06-20",11.36,{"date":1960,"open":1539,"high":1539,"low":1654,"close":1654,"change":1802,"percent_change":1961,"volume":1214,"transactions":9,"vwap":1654},"2025-06-18",-5.88,{"date":1963,"open":1456,"high":1456,"low":1456,"close":1456,"change":459,"percent_change":459,"volume":1964,"transactions":9,"vwap":1456},"2025-06-17",456,{"date":1966,"open":1456,"high":1456,"low":1456,"close":1456,"change":907,"percent_change":1081,"volume":1214,"transactions":9,"vwap":1456},"2025-06-16",{"date":1968,"open":1435,"high":1435,"low":1359,"close":1359,"change":639,"percent_change":1969,"volume":1147,"transactions":9,"vwap":1359},"2025-06-13",-1.67,{"date":1971,"open":1452,"high":1972,"low":1452,"close":1435,"change":1813,"percent_change":1973,"volume":976,"transactions":9,"vwap":1435},"2025-06-12",10.07,-8.6,{"date":1975,"open":1557,"high":1976,"low":1308,"close":1976,"change":308,"percent_change":908,"volume":1196,"transactions":9,"vwap":1976},"2025-06-11",10.46,{"date":1978,"open":1958,"high":1958,"low":1979,"close":1980,"change":269,"percent_change":1981,"volume":884,"transactions":9,"vwap":1980},"2025-06-10",10.05,10.58,-3.11,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":505,"percent_change":1240,"volume":1120,"transactions":9,"vwap":1985},"2025-06-09",10.03,10.92,10.02,{"date":1988,"open":1989,"high":1990,"low":1622,"close":1991,"change":1992,"percent_change":1993,"volume":1127,"transactions":9,"vwap":1991},"2025-06-06",10.55,10.87,10.67,0.61,6.06,{"date":1995,"open":1996,"high":1997,"low":1308,"close":1631,"change":1410,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1631},"2025-06-05",10.79,11.07,-2.9,10400,{"date":2001,"open":1667,"high":2002,"low":1308,"close":2002,"change":1154,"percent_change":2003,"volume":1502,"transactions":9,"vwap":2002},"2025-06-04",10.36,-2.26,{"date":2005,"open":1622,"high":2006,"low":1673,"close":2007,"change":1992,"percent_change":295,"volume":1113,"transactions":9,"vwap":2007},"2025-06-03",10.7,10.6,{"date":2009,"open":1817,"high":1817,"low":1817,"close":1817,"change":459,"percent_change":459,"volume":192,"transactions":9,"vwap":1817},"2025-06-02",{"date":2011,"open":1430,"high":1817,"low":1430,"close":1817,"change":46,"percent_change":2012,"volume":1007,"transactions":9,"vwap":1817},"2025-05-30",5.05,{"date":2014,"open":1308,"high":1308,"low":1308,"close":1308,"change":459,"percent_change":459,"volume":340,"transactions":9,"vwap":1308},"2025-05-29",{"date":2016,"open":1308,"high":1308,"low":1308,"close":1308,"change":883,"percent_change":750,"volume":1096,"transactions":9,"vwap":1308},"2025-05-28",{"date":2018,"open":1510,"high":1510,"low":1510,"close":1510,"change":1125,"percent_change":733,"volume":2019,"transactions":9,"vwap":1510},"2025-05-27",200,{"date":2021,"open":2022,"high":1781,"low":1421,"close":1543,"change":1668,"percent_change":2023,"volume":973,"transactions":9,"vwap":1543},"2025-05-23",9.24,-6.86,{"date":2025,"open":1599,"high":2026,"low":1599,"close":1781,"change":1395,"percent_change":2027,"volume":1233,"transactions":9,"vwap":1781},"2025-05-22",10.82,-3.04,{"date":2029,"open":1599,"high":2030,"low":1467,"close":2031,"change":1713,"percent_change":2032,"volume":1298,"transactions":9,"vwap":2031},"2025-05-21",11.65,10.52,16.76,{"date":2034,"open":1570,"high":1456,"low":1421,"close":1421,"change":459,"percent_change":459,"volume":2035,"transactions":9,"vwap":1421},"2025-05-20",6600,{"date":2037,"open":1510,"high":1510,"low":1421,"close":1421,"change":2038,"percent_change":2039,"volume":1151,"transactions":9,"vwap":1421},"2025-05-19",-1.54,-14.6,{"date":2041,"open":2042,"high":2042,"low":1989,"close":1989,"change":269,"percent_change":2043,"volume":1214,"transactions":9,"vwap":1989},"2025-05-16",10.81,-3.12,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":1813,"percent_change":2047,"volume":1199,"transactions":9,"vwap":2046},"2025-05-15",10.89,-7.63,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":459,"percent_change":459,"volume":459,"transactions":9,"vwap":2050},"2025-05-14",11.79,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2050,"change":703,"percent_change":2055,"volume":1502,"transactions":9,"vwap":2050},"2025-05-13",11.8,11.74,-1.5,{"date":2057,"open":2058,"high":1549,"low":2058,"close":1549,"change":2059,"percent_change":1405,"volume":1083,"transactions":9,"vwap":1549},"2025-05-12",10.65,0.92,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":1672,"volume":1083,"transactions":9,"vwap":2063},"2025-05-09",10.44,11.05,1.05,{"date":2066,"open":2067,"high":2067,"low":1622,"close":1622,"change":459,"percent_change":459,"volume":2068,"transactions":9,"vwap":1622},"2025-05-08",10.22,500,{"date":2070,"open":1622,"high":1622,"low":1622,"close":1622,"change":750,"percent_change":2071,"volume":1199,"transactions":9,"vwap":1622},"2025-05-07",-1.09,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":459,"percent_change":459,"volume":459,"transactions":9,"vwap":2074},"2025-05-06",10.11,{"date":2076,"open":2074,"high":2074,"low":2074,"close":2074,"change":657,"percent_change":2077,"volume":2068,"transactions":9,"vwap":2074},"2025-05-05",-1.94,{"date":2079,"open":1465,"high":2080,"low":1465,"close":2080,"change":1203,"percent_change":2081,"volume":1199,"transactions":9,"vwap":2080},"2025-05-02",10.31,-1.34,{"date":2083,"open":1754,"high":1754,"low":1754,"close":1754,"change":459,"percent_change":459,"volume":459,"transactions":9,"vwap":1754},"2025-05-01",{"date":2085,"open":2086,"high":2086,"low":1753,"close":1754,"change":728,"percent_change":2087,"volume":1502,"transactions":9,"vwap":1754},"2025-04-30",10.98,-5.17,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":231,"percent_change":2092,"volume":1199,"transactions":9,"vwap":2091},"2025-04-29",11.21,11.02,-2.04,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":459,"percent_change":459,"volume":459,"transactions":9,"vwap":2095},"2025-04-28",11.25,{"date":2097,"open":2090,"high":190,"low":2098,"close":2095,"change":2099,"percent_change":2100,"volume":1458,"transactions":9,"vwap":2095},"2025-04-25",10.99,0.5,4.65,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":833,"percent_change":2105,"volume":1688,"transactions":9,"vwap":2104},"2025-04-24",10.54,10.75,13.16,{"date":2107,"open":1543,"high":1543,"low":1543,"close":1543,"change":657,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1543},"2025-04-23",-2.06,300,{"date":181,"open":1359,"high":2080,"low":1359,"close":1465,"change":1126,"percent_change":2111,"volume":752,"transactions":9,"vwap":1465},3.19]