[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORGO":3,"homepage-market-summary":30,"stock-historical-ORGO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ORGO","2026-10-07",{"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},"Organogenesis Holdings Inc. Class A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Organogenesis Holdings Inc is a regenerative medicine company focused on the development, manufacture, and commercialization of product solutions for the advanced wound care, surgical, and sports medicine markets. The company's portfolio of regenerative medicine products in the advanced wound care category includes Apligraf, Dermagraft, PuraPly AM, CYGNUS Dual, etc., and the sports medicine products include NuShield as a surgical barrier and PuraForce as a reinforcement matrix in targeted soft tissue repairs; and Affinity, Novachor, PuraPly MZ, PuraPly AM, and PuraPly SX for management of open wounds in the surgical setting. The company operates in a single segment, that is, regenerative medicine.","854","Canton, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},1.32,1.34,1.39,1.3,-0.02,-1.49,772016.449109,5082,1.3302,7.077,1.275,1190920.3519483625,0.8,2451,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":20,"price":145,"is_up":14},"Utilities","XLU",41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1145619,418150908.339039,-71.05,"2025-04-25",[181,182,191,199,208,218,226,236,243,252,261,268,277,284,291,298,305,312,321,328,336,344,353,363,372,382,390,399,405,412,419,426,435,445,454,463,470,477,482,490,499,507,514,522,531,539,547,554,562,571,581,590,599,606,613,621,629,639,645,651,656,662,666,672,676,681,688,693,697,701,706,712,716,719,722,725,728,732,737,741,747,751,756,759,763,767,772,777,785,791,796,801,806,811,814,818,823,827,831,835,840,846,853,859,864,870,875,880,885,890,896,900,906,910,914,918,922,926,931,934,938,943,948,953,956,960,965,969,975,978,983,987,991,995,999,1004,1009,1013,1017,1022,1025,1029,1034,1040,1044,1051,1057,1062,1067,1074,1081,1086,1093,1101,1110,1118,1126,1132,1138,1144,1152,1157,1163,1168,1175,1183,1188,1191,1195,1203,1210,1217,1224,1229,1233,1240,1245,1252,1258,1261,1266,1272,1277,1281,1286,1293,1299,1303,1310,1317,1324,1331,1340,1345,1351,1359,1367,1375,1382,1389,1397,1404,1412,1420,1428,1434,1442,1448,1454,1459,1464,1471,1477,1484,1489,1494,1499,1506,1513,1520,1526,1534,1542,1548,1556,1563,1570,1576,1583,1588,1592,1596,1600,1605,1610,1615,1618,1623,1629,1633,1638,1642,1645,1650,1653,1657,1661,1665,1670,1674,1678,1681,1686,1690,1694,1697,1700,1704,1707,1713,1718,1723,1729,1735,1740,1743,1749,1752,1757,1760,1766,1770,1775,1780,1784,1789,1794,1799,1804,1810,1813,1818,1823,1829,1835,1839,1844,1849,1854,1858,1862,1867,1872,1879,1885,1891,1897,1901,1906,1911,1915,1920,1924,1929,1933,1939,1942,1946,1951,1956,1962,1967,1972,1975,1982,1988,1992,1995,1999,2004,2010,2015,2020,2027,2032,2037,2044,2052,2057,2063,2070,2076,2081,2088,2093,2099,2105,2109,2112,2117,2121,2128,2132,2136,2140,2145,2151,2156,2161,2165,2170,2174,2180,2186,2192,2197,2201,2206,2210,2215,2221,2226,2230,2233,2236],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":19,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",1.35,1.29,0.05,3.88,608730.448805,3521,1.3221,{"date":192,"open":16,"high":193,"low":26,"close":185,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",1.338,-0.04,-3.01,1834550.103631,4442,1.2987,{"date":200,"open":201,"high":201,"low":16,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",1.4,1.33,-0.07,-5,536992.012846,3386,1.3429,{"date":209,"open":210,"high":211,"low":212,"close":201,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.38,1.43,1.37,0.03,2.19,684627.008141,5471,1.407,{"date":219,"open":210,"high":220,"low":184,"close":212,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",1.405,-0.015,-1.08,543875.109537,3175,1.3709,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",1.36,1.404,1.385,0.005,0.36,469645.3892,4271,1.3851,{"date":237,"open":210,"high":18,"low":184,"close":210,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",-0.03,-2.13,446319.700742,3561,1.3741,{"date":244,"open":211,"high":245,"low":228,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",1.4396,1.41,-0.01,-0.7,609300.22403,4276,1.3883,{"date":253,"open":254,"high":255,"low":18,"close":256,"change":238,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",1.45,1.46,1.42,-2.07,533692.483162,4220,1.4214,{"date":262,"open":255,"high":263,"low":256,"close":254,"change":238,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",1.47,-2.03,415618.046687,3782,1.4423,{"date":269,"open":201,"high":270,"low":201,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",1.495,1.48,0.08,5.71,412676.020703,3926,1.4682,{"date":278,"open":246,"high":279,"low":210,"close":201,"change":20,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",1.415,-1.41,355873.388557,2884,1.396,{"date":285,"open":228,"high":256,"low":17,"close":256,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",0.06,4.41,1003439.239521,2966,1.4038,{"date":292,"open":256,"high":256,"low":293,"close":228,"change":238,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",1.355,-2.16,506859.836581,3194,1.3706,{"date":299,"open":254,"high":300,"low":210,"close":18,"change":203,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",1.465,-4.79,943811.646384,5194,1.4064,{"date":306,"open":307,"high":270,"low":254,"close":255,"change":194,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.49,-2.67,445070.093449,2680,1.4688,{"date":313,"open":307,"high":314,"low":254,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",1.51,1.5,0.01,0.67,646182.306816,4508,1.4763,{"date":322,"open":323,"high":323,"low":263,"close":307,"change":194,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",1.56,-2.61,844153.628754,6656,1.4931,{"date":329,"open":330,"high":330,"low":307,"close":331,"change":194,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",1.57,1.53,-2.55,912472.16272,4661,1.5194,{"date":337,"open":338,"high":339,"low":340,"close":330,"change":238,"percent_change":80,"volume":341,"transactions":342,"vwap":343},"2026-09-09",1.58,1.59,1.55,465736.934515,3820,1.5694,{"date":345,"open":346,"high":346,"low":330,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",1.68,1.6,-0.11,-6.43,979733.950235,5344,1.6074,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":71,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",1.65,1.73,1.625,1.71,4.27,665542.070084,5766,1.6997,{"date":364,"open":365,"high":366,"low":339,"close":367,"change":238,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",1.69,1.695,1.64,-1.8,561481.163016,4687,1.6292,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",1.63,1.72,1.67,0.04,2.45,990658.774695,6147,1.6829,{"date":383,"open":384,"high":358,"low":385,"close":374,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":355},"2026-09-01",1.7,1.62,-0.09,-5.23,1059579.443095,7096,{"date":391,"open":392,"high":393,"low":394,"close":375,"change":20,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",1.74,1.75,1.665,-1.15,638395.469477,5528,1.7086,{"date":400,"open":356,"high":393,"low":384,"close":392,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",0,358928.81669,4229,1.7227,{"date":406,"open":407,"high":407,"low":384,"close":392,"change":247,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",1.76,-0.57,526139.840954,3628,1.7211,{"date":413,"open":392,"high":393,"low":414,"close":393,"change":316,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",1.685,0.57,376712.315162,3272,1.7184,{"date":420,"open":346,"high":421,"low":346,"close":392,"change":71,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",1.755,4.19,679198.007489,6118,1.7284,{"date":427,"open":428,"high":428,"low":429,"close":376,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",1.81,1.66,-0.13,-7.22,792633.130214,7106,1.7063,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":194,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",1.84,1.87,1.78,1.8,-2.17,563532.517838,4529,1.8164,{"date":446,"open":447,"high":448,"low":449,"close":437,"change":203,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",1.88,1.92,1.83,-3.66,730813.350912,6073,1.8682,{"date":455,"open":440,"high":456,"low":440,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",1.95,1.91,0.12,6.7,604728.788348,5446,1.9023,{"date":464,"open":356,"high":440,"low":356,"close":465,"change":71,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",1.79,4.07,629937.847964,5070,1.7722,{"date":471,"open":472,"high":472,"low":384,"close":375,"change":203,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",1.77,-3.91,655497.171341,6716,1.7203,{"date":478,"open":407,"high":428,"low":375,"close":465,"change":213,"percent_change":384,"volume":479,"transactions":480,"vwap":481},"2026-08-14",547572.213567,5366,1.7725,{"date":483,"open":440,"high":484,"low":421,"close":407,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",1.86,-0.05,-2.76,786432.25931,4364,1.7973,{"date":491,"open":492,"high":493,"low":407,"close":428,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",1.89,1.9343,-0.08,-4.23,855433.715075,7544,1.7992,{"date":500,"open":484,"high":501,"low":502,"close":492,"change":213,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",1.9,1.756,1.61,973775.422969,7960,1.8498,{"date":508,"open":438,"high":509,"low":510,"close":484,"change":401,"percent_change":401,"volume":511,"transactions":512,"vwap":513},"2026-08-10",2.01,1.85,1163640.919449,8449,1.8996,{"date":515,"open":393,"high":447,"low":516,"close":484,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",1.54,-0.55,-22.82,4852470.138439,25661,1.7492,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":377,"percent_change":365,"volume":528,"transactions":529,"vwap":530},"2026-08-06",2.37,2.43,2.335,2.41,524745.572917,4380,2.3827,{"date":532,"open":533,"high":534,"low":535,"close":524,"change":401,"percent_change":401,"volume":536,"transactions":537,"vwap":538},"2026-08-05",2.38,2.4,2.32,660748.125362,6285,2.3573,{"date":540,"open":524,"high":541,"low":542,"close":524,"change":213,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",2.425,2.35,1.28,831555.958385,7068,2.3855,{"date":548,"open":534,"high":378,"low":535,"close":549,"change":238,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",2.34,-1.27,779347.799535,6099,2.3611,{"date":555,"open":556,"high":556,"low":557,"close":524,"change":494,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",2.48,2.295,-3.27,1058046.863031,8434,2.3428,{"date":563,"open":564,"high":565,"low":566,"close":378,"change":203,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",2.51,2.515,2.39,-2.78,538714.967094,5518,2.4321,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":247,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",2.54,2.58,2.47,2.52,-0.4,419835.876061,4138,2.5133,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":20,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",2.57,2.605,2.53,-0.78,299761.831014,4218,2.5616,{"date":591,"open":527,"high":592,"low":527,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",2.595,2.55,0.16,6.69,410967.169494,5092,2.5408,{"date":600,"open":525,"high":601,"low":535,"close":566,"change":194,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",2.44,-1.65,1179184.147385,10489,2.3738,{"date":607,"open":378,"high":556,"low":608,"close":525,"change":194,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",2.345,-1.62,765922.324198,5057,2.3965,{"date":614,"open":615,"high":616,"low":527,"close":575,"change":45,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",2.67,2.675,-7.84,739937.519239,6296,2.4981,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":186,"percent_change":501,"volume":626,"transactions":627,"vwap":628},"2026-07-21",2.61,2.69,2.68,523789.007426,5523,2.6653,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":316,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",2.62,2.6491,2.545,2.63,0.38,403371.617685,3382,2.6183,{"date":640,"open":623,"high":641,"low":642,"close":631,"change":485,"percent_change":643,"volume":644,"transactions":9,"vwap":631},"2026-07-17",2.685,2.575,-1.87,542800,{"date":646,"open":647,"high":625,"low":647,"close":615,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":615},"2026-07-16",2.49,0.18,7.23,849800,{"date":652,"open":549,"high":573,"low":535,"close":647,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":647},"2026-07-15",0.15,6.41,796500,{"date":657,"open":658,"high":542,"low":659,"close":549,"change":71,"percent_change":660,"volume":661,"transactions":9,"vwap":549},"2026-07-14",2.27,2.235,3.08,1195400,{"date":663,"open":534,"high":534,"low":659,"close":658,"change":430,"percent_change":664,"volume":665,"transactions":9,"vwap":658},"2026-07-13",-5.42,1029300,{"date":667,"open":575,"high":575,"low":668,"close":534,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":534},"2026-07-10",2.36,-0.06,-2.44,1340400,{"date":673,"open":575,"high":565,"low":525,"close":674,"change":247,"percent_change":577,"volume":675,"transactions":9,"vwap":674},"2026-07-09",2.46,331200,{"date":677,"open":575,"high":585,"low":678,"close":575,"change":238,"percent_change":679,"volume":680,"transactions":9,"vwap":575},"2026-07-08",2.395,-1.2,658400,{"date":682,"open":556,"high":683,"low":527,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-07",2.59,2.5,0.02,0.81,555800,{"date":689,"open":524,"high":690,"low":608,"close":556,"change":458,"percent_change":691,"volume":692,"transactions":9,"vwap":556},"2026-07-06",2.485,5.08,656000,{"date":694,"open":601,"high":556,"low":549,"close":668,"change":494,"percent_change":695,"volume":696,"transactions":9,"vwap":668},"2026-07-02",-3.28,758000,{"date":698,"open":525,"high":575,"low":542,"close":601,"change":316,"percent_change":699,"volume":700,"transactions":9,"vwap":601},"2026-07-01",0.41,510300,{"date":702,"open":566,"high":703,"low":704,"close":525,"change":316,"percent_change":699,"volume":705,"transactions":9,"vwap":525},"2026-06-30",2.435,2.305,599000,{"date":707,"open":601,"high":575,"low":708,"close":709,"change":247,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-29",2.355,2.42,-0.41,549200,{"date":713,"open":527,"high":674,"low":714,"close":525,"change":401,"percent_change":401,"volume":715,"transactions":9,"vwap":525},"2026-06-26",2.375,2844100,{"date":717,"open":525,"high":576,"low":527,"close":525,"change":247,"percent_change":710,"volume":718,"transactions":9,"vwap":525},"2026-06-25",473400,{"date":720,"open":525,"high":633,"low":525,"close":601,"change":316,"percent_change":699,"volume":721,"transactions":9,"vwap":601},"2026-06-24",551200,{"date":723,"open":709,"high":378,"low":535,"close":525,"change":401,"percent_change":401,"volume":724,"transactions":9,"vwap":525},"2026-06-23",1013100,{"date":726,"open":601,"high":556,"low":714,"close":525,"change":247,"percent_change":710,"volume":727,"transactions":9,"vwap":525},"2026-06-22",539700,{"date":729,"open":668,"high":378,"low":708,"close":601,"change":730,"percent_change":359,"volume":731,"transactions":9,"vwap":601},"2026-06-18",0.1,681800,{"date":733,"open":524,"high":734,"low":535,"close":549,"change":669,"percent_change":735,"volume":736,"transactions":9,"vwap":549},"2026-06-17",2.458,-2.5,758600,{"date":738,"open":709,"high":709,"low":739,"close":534,"change":247,"percent_change":710,"volume":740,"transactions":9,"vwap":534},"2026-06-16",2.31,501000,{"date":742,"open":743,"high":601,"low":744,"close":527,"change":71,"percent_change":745,"volume":746,"transactions":9,"vwap":527},"2026-06-15",2.385,2.354,2.99,1123700,{"date":748,"open":566,"high":709,"low":535,"close":549,"change":194,"percent_change":749,"volume":750,"transactions":9,"vwap":549},"2026-06-12",-1.68,760800,{"date":752,"open":601,"high":753,"low":549,"close":533,"change":386,"percent_change":754,"volume":755,"transactions":9,"vwap":533},"2026-06-11",2.465,-3.64,834100,{"date":757,"open":674,"high":642,"low":601,"close":575,"change":247,"percent_change":577,"volume":758,"transactions":9,"vwap":575},"2026-06-10",503200,{"date":760,"open":533,"high":585,"low":533,"close":556,"change":730,"percent_change":761,"volume":762,"transactions":9,"vwap":556},"2026-06-09",4.2,519400,{"date":764,"open":527,"high":765,"low":549,"close":533,"change":194,"percent_change":602,"volume":766,"transactions":9,"vwap":533},"2026-06-08",2.445,438200,{"date":768,"open":378,"high":769,"low":527,"close":709,"change":669,"percent_change":770,"volume":771,"transactions":9,"vwap":709},"2026-06-05",2.509,-2.42,673600,{"date":773,"open":549,"high":647,"low":774,"close":556,"change":653,"percent_change":775,"volume":776,"transactions":9,"vwap":556},"2026-06-04",2.33,6.44,1187500,{"date":778,"open":779,"high":780,"low":781,"close":774,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-03",2.25,2.365,2.21,0.09,4.02,809300,{"date":786,"open":535,"high":535,"low":787,"close":788,"change":121,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-02",2.18,2.24,-5.08,878700,{"date":792,"open":793,"high":793,"low":549,"close":668,"change":45,"percent_change":794,"volume":795,"transactions":9,"vwap":668},"2026-06-01",2.56,-8.17,956400,{"date":797,"open":623,"high":798,"low":633,"close":583,"change":485,"percent_change":799,"volume":800,"transactions":9,"vwap":583},"2026-05-29",2.678,-1.91,928900,{"date":802,"open":623,"high":803,"low":573,"close":631,"change":194,"percent_change":804,"volume":805,"transactions":9,"vwap":631},"2026-05-28",2.665,-1.5,1548700,{"date":807,"open":631,"high":808,"low":623,"close":809,"change":401,"percent_change":401,"volume":810,"transactions":9,"vwap":809},"2026-05-27",2.719,2.66,1986500,{"date":812,"open":809,"high":624,"low":593,"close":809,"change":401,"percent_change":401,"volume":813,"transactions":9,"vwap":809},"2026-05-26",584400,{"date":815,"open":816,"high":624,"low":584,"close":809,"change":401,"percent_change":401,"volume":817,"transactions":9,"vwap":809},"2026-05-22",2.65,487800,{"date":819,"open":576,"high":615,"low":647,"close":809,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":809},"2026-05-21",0.11,4.31,807200,{"date":824,"open":601,"high":583,"low":601,"close":593,"change":458,"percent_change":825,"volume":826,"transactions":9,"vwap":593},"2026-05-20",4.94,909100,{"date":828,"open":556,"high":585,"low":709,"close":525,"change":485,"percent_change":829,"volume":830,"transactions":9,"vwap":525},"2026-05-19",-2.02,1230400,{"date":832,"open":533,"high":684,"low":533,"close":556,"change":71,"percent_change":833,"volume":834,"transactions":9,"vwap":556},"2026-05-18",2.9,1932200,{"date":836,"open":593,"high":816,"low":566,"close":527,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":527},"2026-05-15",-0.18,-6.95,1948900,{"date":841,"open":842,"high":843,"low":593,"close":683,"change":348,"percent_change":844,"volume":845,"transactions":9,"vwap":683},"2026-05-14",2.72,2.785,-4.07,3053900,{"date":847,"open":524,"high":848,"low":780,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-13",2.71,2.7,0.29,12.03,1958200,{"date":854,"open":855,"high":378,"low":856,"close":527,"change":272,"percent_change":857,"volume":858,"transactions":9,"vwap":527},"2026-05-12",2.3,2.29,3.43,1185900,{"date":860,"open":524,"high":533,"low":861,"close":774,"change":194,"percent_change":862,"volume":863,"transactions":9,"vwap":774},"2026-05-11",2.245,-1.69,1276500,{"date":865,"open":866,"high":674,"low":866,"close":524,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":524},"2026-05-08",2.04,-0.16,-6.32,2965100,{"date":871,"open":872,"high":803,"low":690,"close":585,"change":238,"percent_change":873,"volume":874,"transactions":9,"vwap":585},"2026-05-07",2.6,-1.17,1815800,{"date":876,"open":623,"high":877,"low":576,"close":793,"change":238,"percent_change":878,"volume":879,"transactions":9,"vwap":793},"2026-05-06",2.639,-1.16,839500,{"date":881,"open":793,"high":882,"low":573,"close":683,"change":213,"percent_change":883,"volume":884,"transactions":9,"vwap":683},"2026-05-05",2.645,1.17,1341400,{"date":886,"open":793,"high":887,"low":647,"close":793,"change":247,"percent_change":888,"volume":889,"transactions":9,"vwap":793},"2026-05-04",2.73,-0.39,2098100,{"date":891,"open":542,"high":615,"low":892,"close":583,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":583},"2026-05-01",2.325,0.22,9.36,2722000,{"date":897,"open":855,"high":524,"low":856,"close":542,"change":186,"percent_change":898,"volume":899,"transactions":9,"vwap":542},"2026-04-30",2.17,980100,{"date":901,"open":566,"high":527,"low":902,"close":855,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":855},"2026-04-29",2.275,-0.1,-4.17,1170500,{"date":907,"open":533,"high":765,"low":668,"close":534,"change":316,"percent_change":908,"volume":909,"transactions":9,"vwap":534},"2026-04-28",0.42,992900,{"date":911,"open":668,"high":674,"low":912,"close":566,"change":377,"percent_change":384,"volume":913,"transactions":9,"vwap":566},"2026-04-27",2.348,1113600,{"date":915,"open":774,"high":534,"low":855,"close":542,"change":685,"percent_change":916,"volume":917,"transactions":9,"vwap":542},"2026-04-24",0.86,948000,{"date":919,"open":527,"high":527,"low":535,"close":774,"change":494,"percent_change":920,"volume":921,"transactions":9,"vwap":774},"2026-04-23",-3.32,1147600,{"date":923,"open":525,"high":924,"low":566,"close":527,"change":401,"percent_change":401,"volume":925,"transactions":9,"vwap":527},"2026-04-22",2.508,1098000,{"date":927,"open":576,"high":928,"low":527,"close":527,"change":348,"percent_change":929,"volume":930,"transactions":9,"vwap":527},"2026-04-21",2.565,-4.37,830100,{"date":932,"open":647,"high":593,"low":378,"close":576,"change":685,"percent_change":28,"volume":933,"transactions":9,"vwap":576},"2026-04-20",766500,{"date":935,"open":683,"high":592,"low":690,"close":684,"change":485,"percent_change":936,"volume":937,"transactions":9,"vwap":684},"2026-04-17",-1.96,1454100,{"date":939,"open":623,"high":940,"low":674,"close":593,"change":485,"percent_change":941,"volume":942,"transactions":9,"vwap":593},"2026-04-16",2.658,-1.92,1799000,{"date":944,"open":684,"high":945,"low":647,"close":872,"change":782,"percent_change":946,"volume":947,"transactions":9,"vwap":872},"2026-04-15",2.625,3.59,967100,{"date":949,"open":533,"high":564,"low":542,"close":564,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":564},"2026-04-14",0.13,5.46,1220000,{"date":954,"open":668,"high":541,"low":739,"close":533,"change":401,"percent_change":401,"volume":955,"transactions":9,"vwap":533},"2026-04-13",1672000,{"date":957,"open":856,"high":703,"low":658,"close":533,"change":782,"percent_change":958,"volume":959,"transactions":9,"vwap":533},"2026-04-10",3.93,2542300,{"date":961,"open":534,"high":541,"low":962,"close":856,"change":903,"percent_change":963,"volume":964,"transactions":9,"vwap":856},"2026-04-09",2.225,-4.18,1882900,{"date":966,"open":524,"high":793,"low":855,"close":566,"change":950,"percent_change":967,"volume":968,"transactions":9,"vwap":566},"2026-04-08",5.75,4739300,{"date":970,"open":647,"high":634,"low":971,"close":972,"change":685,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-07",2.23,2.26,0.89,18501200,{"date":976,"open":658,"high":524,"low":971,"close":788,"change":401,"percent_change":401,"volume":977,"transactions":9,"vwap":788},"2026-04-06",2709100,{"date":979,"open":980,"high":856,"low":781,"close":788,"change":203,"percent_change":981,"volume":982,"transactions":9,"vwap":788},"2026-04-02",2.28,-3.03,507200,{"date":984,"open":527,"high":556,"low":855,"close":739,"change":669,"percent_change":985,"volume":986,"transactions":9,"vwap":739},"2026-04-01",-2.53,1035300,{"date":988,"open":535,"high":566,"low":856,"close":524,"change":272,"percent_change":989,"volume":990,"transactions":9,"vwap":524},"2026-03-31",3.49,402500,{"date":992,"open":855,"high":535,"low":993,"close":856,"change":401,"percent_change":401,"volume":994,"transactions":9,"vwap":856},"2026-03-30",2.255,417200,{"date":996,"open":534,"high":541,"low":980,"close":856,"change":430,"percent_change":997,"volume":998,"transactions":9,"vwap":856},"2026-03-27",-5.37,497500,{"date":1000,"open":378,"high":1001,"low":534,"close":709,"change":20,"percent_change":1002,"volume":1003,"transactions":9,"vwap":709},"2026-03-26",2.505,-0.82,493500,{"date":1005,"open":674,"high":1006,"low":678,"close":601,"change":213,"percent_change":1007,"volume":1008,"transactions":9,"vwap":601},"2026-03-25",2.498,1.24,338500,{"date":1010,"open":601,"high":765,"low":743,"close":527,"change":669,"percent_change":1011,"volume":1012,"transactions":9,"vwap":527},"2026-03-24",-2.43,451300,{"date":1014,"open":674,"high":684,"low":703,"close":575,"change":272,"percent_change":1015,"volume":1016,"transactions":9,"vwap":575},"2026-03-23",3.35,349200,{"date":1018,"open":534,"high":1019,"low":549,"close":566,"change":247,"percent_change":1020,"volume":1021,"transactions":9,"vwap":566},"2026-03-20",2.455,-0.42,757000,{"date":1023,"open":524,"high":703,"low":704,"close":534,"change":401,"percent_change":401,"volume":1024,"transactions":9,"vwap":534},"2026-03-19",795900,{"date":1026,"open":564,"high":564,"low":743,"close":534,"change":430,"percent_change":1027,"volume":1028,"transactions":9,"vwap":534},"2026-03-18",-5.14,684400,{"date":1030,"open":634,"high":624,"low":1031,"close":585,"change":485,"percent_change":1032,"volume":1033,"transactions":9,"vwap":585},"2026-03-17",2.525,-1.94,713400,{"date":1035,"open":1036,"high":1037,"low":583,"close":574,"change":669,"percent_change":1038,"volume":1039,"transactions":9,"vwap":574},"2026-03-16",2.64,2.712,-2.27,608800,{"date":1041,"open":631,"high":848,"low":584,"close":1036,"change":247,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1036},"2026-03-13",-0.38,504500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":816,"change":20,"percent_change":1049,"volume":1050,"transactions":9,"vwap":816},"2026-03-12",2.75,2.815,2.635,-0.75,719100,{"date":1052,"open":848,"high":1053,"low":1054,"close":615,"change":194,"percent_change":1055,"volume":1056,"transactions":9,"vwap":615},"2026-03-11",2.77,2.615,-1.48,667300,{"date":1058,"open":1059,"high":1059,"low":816,"close":848,"change":485,"percent_change":1060,"volume":1061,"transactions":9,"vwap":848},"2026-03-10",2.8,-1.81,604600,{"date":1063,"open":1064,"high":1064,"low":623,"close":1065,"change":238,"percent_change":222,"volume":1066,"transactions":9,"vwap":1065},"2026-03-09",2.79,2.76,725100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1064,"change":348,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1064},"2026-03-06",2.86,2.88,2.735,-3.79,687400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":833,"change":213,"percent_change":1079,"volume":1080,"transactions":9,"vwap":833},"2026-03-05",2.89,3.02,2.85,1.05,792200,{"date":1082,"open":1076,"high":1083,"low":1078,"close":1084,"change":401,"percent_change":401,"volume":1085,"transactions":9,"vwap":1084},"2026-03-04",2.995,2.87,2377200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1084,"change":430,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1084},"2026-03-03",2.91,2.966,2.81,-4.33,917100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":45,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-02",3.1,3.165,2.905,3,-6.54,853000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-27",3.73,3.94,3.18,3.21,-0.49,-13.24,1689400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":710,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-26",4.1,4.13,3.69,3.7,-9.98,886800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":272,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-02-25",4.05,4.14,4.03,4.11,1.99,588100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1122,"change":820,"percent_change":1090,"volume":1131,"transactions":9,"vwap":1122},"2026-02-24",3.92,4.095,3.91,341400,{"date":1133,"open":1134,"high":783,"low":1135,"close":1128,"change":203,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1128},"2026-02-23",3.99,3.881,-1.75,502700,{"date":1139,"open":1140,"high":1141,"low":1104,"close":1134,"change":316,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-02-20",3.96,4.105,0.25,355000,{"date":1145,"open":1146,"high":1134,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-02-19",3.81,3.75,3.98,0.14,3.65,340900,{"date":1153,"open":1147,"high":958,"low":1154,"close":1155,"change":730,"percent_change":615,"volume":1156,"transactions":9,"vwap":1155},"2026-02-18",3.72,3.84,1031200,{"date":1158,"open":1159,"high":1146,"low":1159,"close":1160,"change":316,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-17",3.71,3.74,0.27,237800,{"date":1164,"open":1147,"high":1165,"low":1154,"close":1103,"change":247,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1103},"2026-02-13",3.875,-0.27,586000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1160,"change":20,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1160},"2026-02-12",3.79,3.8,3.68,-0.53,338600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":494,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-11",3.82,3.855,3.66,3.76,-2.08,328500,{"date":1184,"open":1185,"high":1148,"low":1177,"close":1155,"change":316,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1155},"2026-02-10",3.83,0.26,383300,{"date":1189,"open":1160,"high":1165,"low":1172,"close":1185,"change":286,"percent_change":339,"volume":1190,"transactions":9,"vwap":1185},"2026-02-09",677100,{"date":1192,"open":1171,"high":1178,"low":1103,"close":1193,"change":286,"percent_change":385,"volume":1194,"transactions":9,"vwap":1193},"2026-02-06",3.77,351000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1159,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1159},"2026-02-05",3.85,3.905,3.695,-0.19,-4.87,818700,{"date":1204,"open":1205,"high":1112,"low":1185,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-04",4.09,3.9,-0.15,-3.7,479000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1120,"change":837,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1120},"2026-02-03",4.17,4.34,4.025,-4.26,581600,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":967,"volume":1223,"transactions":9,"vwap":1221},"2026-02-02",4,4.375,4.23,0.23,905200,{"date":1225,"open":1140,"high":1226,"low":1227,"close":1219,"change":247,"percent_change":161,"volume":1228,"transactions":9,"vwap":1219},"2026-01-30",4.041,3.915,666800,{"date":1230,"open":1130,"high":1231,"low":1155,"close":1231,"change":458,"percent_change":660,"volume":1232,"transactions":9,"vwap":1231},"2026-01-29",4.01,523900,{"date":1234,"open":1140,"high":1235,"low":1236,"close":1237,"change":903,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-28",4.018,3.87,3.89,-2.51,444700,{"date":1241,"open":1128,"high":1242,"low":1237,"close":1134,"change":377,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1134},"2026-01-27",4.04,1.01,503000,{"date":1246,"open":1130,"high":1247,"low":1248,"close":1249,"change":213,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-26",4.015,3.86,3.95,0.77,447900,{"date":1253,"open":1254,"high":1122,"low":1255,"close":1128,"change":494,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1128},"2026-01-23",3.97,3.885,-2,597000,{"date":1259,"open":1248,"high":1112,"low":1155,"close":1219,"change":594,"percent_change":1212,"volume":1260,"transactions":9,"vwap":1219},"2026-01-22",915300,{"date":1262,"open":1154,"high":1263,"low":1114,"close":1155,"change":950,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1155},"2026-01-21",3.865,3.5,966000,{"date":1267,"open":1179,"high":1268,"low":1269,"close":1159,"change":494,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1159},"2026-01-20",3.735,3.595,-2.11,521900,{"date":1273,"open":1254,"high":1148,"low":1274,"close":1170,"change":837,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1170},"2026-01-16",3.775,-4.53,764100,{"date":1278,"open":1206,"high":1279,"low":1155,"close":1254,"change":730,"percent_change":574,"volume":1280,"transactions":9,"vwap":1254},"2026-01-15",3.995,764200,{"date":1282,"open":1122,"high":1283,"low":1197,"close":1236,"change":45,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1236},"2026-01-14",4.035,-5.15,850700,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1207,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-13",4.21,4.0050001,4.08,-3.55,625300,{"date":1294,"open":1295,"high":1296,"low":1129,"close":1221,"change":685,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1221},"2026-01-12",4.12,4.275,0.48,627500,{"date":1300,"open":1301,"high":1221,"low":1112,"close":1288,"change":401,"percent_change":401,"volume":1302,"transactions":9,"vwap":1288},"2026-01-09",4.18,751000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1288,"change":386,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1288},"2026-01-08",4.25,4.355,4.165,-2.09,648000,{"date":1311,"open":1312,"high":1313,"low":1305,"close":1314,"change":669,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-07",4.36,4.403,4.3,-1.38,796700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1312,"change":485,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1312},"2026-01-06",4.33,4.37,4.24,-1.13,810500,{"date":1325,"open":1326,"high":1327,"low":821,"close":287,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":287},"2026-01-05",4.59,4.658,-0.225,-4.85,1065600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-02",5.18,5.2,4.61,4.635,-0.545,-10.52,2802700,{"date":1341,"open":1334,"high":1342,"low":1343,"close":1333,"change":401,"percent_change":401,"volume":1344,"transactions":9,"vwap":1333},"2025-12-31",5.35,5.115,798500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1333,"change":238,"percent_change":126,"volume":1350,"transactions":9,"vwap":1333},"2025-12-30",5.15,5.272,5.14,707100,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-29",5.28,5.04,5.21,-0.065,-1.23,1127100,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-12-26",5.7,5.24,5.275,-0.595,-10.14,1107200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":458,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-24",5.78,5.905,5.73,5.87,2.09,1331100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":967,"change":377,"percent_change":1380,"volume":1381,"transactions":9,"vwap":967},"2025-12-23",5.74,5.755,5.535,0.7,3540100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":273,"change":820,"percent_change":1387,"volume":1388,"transactions":9,"vwap":273},"2025-12-22",5.65,5.765,5.55,1.96,730800,{"date":1390,"open":967,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-19",5.77,5.485,5.6,-0.17,-2.95,1169300,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1391,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1391},"2025-12-18",5.34,5.795,0.5,9.49,1793800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":730,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-17",5.05,5.39,5.03,5.27,1.93,2102400,{"date":1413,"open":1362,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-12-16",5.325,4.85,5.17,0.34,7.04,3762400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":316,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-15",4.86,5,4.75,4.83,0.21,1699600,{"date":1429,"open":1424,"high":1430,"low":1431,"close":1432,"change":186,"percent_change":1079,"volume":1433,"transactions":9,"vwap":1432},"2025-12-12",4.845,4.66,4.82,3604400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":377,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-11",4.72,4.81,4.705,4.77,0.85,974000,{"date":1443,"open":1444,"high":1445,"low":1336,"close":1446,"change":272,"percent_change":375,"volume":1447,"transactions":9,"vwap":1446},"2025-12-10",4.64,4.768,4.73,836800,{"date":1449,"open":1444,"high":1450,"low":1451,"close":1452,"change":247,"percent_change":45,"volume":1453,"transactions":9,"vwap":1452},"2025-12-09",4.71,4.605,4.65,856300,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1431,"change":494,"percent_change":862,"volume":1458,"transactions":9,"vwap":1431},"2025-12-08",4.79,4.645,951500,{"date":1460,"open":825,"high":1461,"low":1450,"close":1462,"change":837,"percent_change":450,"volume":1463,"transactions":9,"vwap":1462},"2025-12-05",4.97,4.74,729600,{"date":1465,"open":1461,"high":1466,"low":1467,"close":1468,"change":203,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-04",4.99,4.87,4.92,-1.4,3248800,{"date":1472,"open":1354,"high":1473,"low":1474,"close":1466,"change":238,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1466},"2025-12-03",5.1,4.975,-0.6,866900,{"date":1478,"open":1479,"high":1480,"low":1468,"close":1481,"change":669,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-02",5.11,5.19,5.02,-1.18,1315900,{"date":1485,"open":1333,"high":1355,"low":1486,"close":691,"change":903,"percent_change":1487,"volume":1488,"transactions":9,"vwap":691},"2025-12-01",5.035,-1.93,1337600,{"date":1490,"open":1399,"high":1491,"low":1479,"close":1333,"change":156,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1333},"2025-11-28",5.43,-4.43,434500,{"date":1495,"open":1353,"high":1496,"low":1347,"close":1497,"change":1149,"percent_change":816,"volume":1498,"transactions":9,"vwap":1497},"2025-11-26",5.44,5.42,1027800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1353,"change":348,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1353},"2025-11-25",5.48,5.57,5.185,-2.04,909600,{"date":1507,"open":1508,"high":1384,"low":1509,"close":1407,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1407},"2025-11-24",5.54,5.242,-0.2,-3.58,2003300,{"date":1514,"open":1349,"high":1515,"low":1516,"close":1517,"change":72,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-21",5.69,5.131,5.59,9.18,2634300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1524,"change":247,"percent_change":1200,"volume":1525,"transactions":9,"vwap":1524},"2025-11-20",5.53,5.83,5.12,1690100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":888,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-19",5.52,5.56,5.09,5.13,-7.07,1592200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1528,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1528},"2025-11-18",5.95,5.99,5.4,-0.47,-7.85,1721400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1537,"change":348,"percent_change":368,"volume":1547,"transactions":9,"vwap":1537},"2025-11-17",6.09,6.2,5.92,1572300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":348,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-14",6.12,6.32,5.91,6.1,-1.77,1160000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1166,"percent_change":904,"volume":1562,"transactions":9,"vwap":1561},"2025-11-13",6.5,6.53,6.06,6.21,1080000,{"date":1564,"open":1558,"high":1565,"low":1566,"close":1567,"change":20,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-12",6.56,6.17,6.48,-0.31,1409700,{"date":1571,"open":1572,"high":25,"low":1573,"close":1558,"change":194,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1558},"2025-11-11",6.47,6.28,-0.61,2254700,{"date":1577,"open":1369,"high":1578,"low":1579,"close":1580,"change":88,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-10",6.6,5.713,6.54,16.16,4327900,{"date":1584,"open":1479,"high":1545,"low":1466,"close":1585,"change":392,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-07",5.63,44.73,33040200,{"date":1589,"open":1249,"high":1590,"low":1155,"close":1237,"change":494,"percent_change":829,"volume":1591,"transactions":9,"vwap":1237},"2025-11-06",4.044,613400,{"date":1593,"open":187,"high":1594,"low":1178,"close":1254,"change":782,"percent_change":535,"volume":1595,"transactions":9,"vwap":1254},"2025-11-05",4.075,1992700,{"date":1597,"open":1134,"high":466,"low":1155,"close":187,"change":121,"percent_change":1598,"volume":1599,"transactions":9,"vwap":187},"2025-11-04",-3,367600,{"date":1601,"open":1602,"high":1314,"low":1104,"close":1219,"change":161,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1219},"2025-11-03",4.26,-5.88,1649500,{"date":1606,"open":1221,"high":1607,"low":1608,"close":1305,"change":685,"percent_change":72,"volume":1609,"transactions":9,"vwap":1305},"2025-10-31",4.28,4.15,312000,{"date":1611,"open":1301,"high":1612,"low":1608,"close":1221,"change":286,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1221},"2025-10-30",4.295,1.44,1428400,{"date":1616,"open":422,"high":1617,"low":1113,"close":1212,"change":20,"percent_change":106,"volume":705,"transactions":9,"vwap":1212},"2025-10-29",4.39,{"date":1619,"open":359,"high":1620,"low":422,"close":422,"change":386,"percent_change":1621,"volume":1622,"transactions":9,"vwap":422},"2025-10-28",4.365,-2.1,843800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1607,"change":685,"percent_change":72,"volume":1628,"transactions":9,"vwap":1607},"2025-10-27",4.29,4.345,4.225,1941800,{"date":1630,"open":1301,"high":1617,"low":1631,"close":1602,"change":653,"percent_change":1150,"volume":1632,"transactions":9,"vwap":1602},"2025-10-24",4.131,446300,{"date":1634,"open":1290,"high":1635,"low":1290,"close":1123,"change":213,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1123},"2025-10-23",4.235,0.74,519000,{"date":1639,"open":466,"high":1640,"low":1122,"close":1290,"change":316,"percent_change":1142,"volume":1641,"transactions":9,"vwap":1290},"2025-10-22",4.145,395200,{"date":1643,"open":466,"high":1212,"low":1242,"close":466,"change":247,"percent_change":161,"volume":1644,"transactions":9,"vwap":466},"2025-10-21",366000,{"date":1646,"open":1112,"high":1647,"low":783,"close":1290,"change":377,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1290},"2025-10-20",4.135,0.99,378500,{"date":1651,"open":1242,"high":1123,"low":1254,"close":1242,"change":20,"percent_change":1107,"volume":1652,"transactions":9,"vwap":1242},"2025-10-17",288400,{"date":1654,"open":466,"high":1288,"low":1120,"close":1655,"change":247,"percent_change":161,"volume":1656,"transactions":9,"vwap":1655},"2025-10-16",4.06,713000,{"date":1658,"open":1122,"high":1659,"low":1231,"close":466,"change":71,"percent_change":393,"volume":1660,"transactions":9,"vwap":466},"2025-10-15",4.115,432800,{"date":1662,"open":1197,"high":1655,"low":1155,"close":1219,"change":186,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1219},"2025-10-14",1.27,324500,{"date":1666,"open":783,"high":1667,"low":1668,"close":1249,"change":247,"percent_change":161,"volume":1669,"transactions":9,"vwap":1249},"2025-10-13",4.048,3.931,287600,{"date":1671,"open":1655,"high":1112,"low":1237,"close":1140,"change":494,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1140},"2025-10-10",-1.98,546500,{"date":1675,"open":1113,"high":1113,"low":1676,"close":1242,"change":386,"percent_change":131,"volume":1677,"transactions":9,"vwap":1242},"2025-10-09",3.955,511700,{"date":1679,"open":1212,"high":761,"low":1290,"close":1113,"change":247,"percent_change":156,"volume":1680,"transactions":9,"vwap":1113},"2025-10-08",404700,{"date":1682,"open":761,"high":1683,"low":783,"close":1121,"change":669,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1121},"2025-10-07",4.22,-1.43,469400,{"date":1687,"open":1688,"high":1688,"low":1307,"close":761,"change":386,"percent_change":1621,"volume":1689,"transactions":9,"vwap":761},"2025-10-06",4.35,763500,{"date":1691,"open":1314,"high":1692,"low":359,"close":1625,"change":286,"percent_change":256,"volume":1693,"transactions":9,"vwap":1625},"2025-10-03",4.405,985600,{"date":1695,"open":1314,"high":1314,"low":1659,"close":1221,"change":247,"percent_change":156,"volume":1696,"transactions":9,"vwap":1221},"2025-10-02",425500,{"date":1698,"open":1305,"high":1626,"low":1647,"close":1321,"change":685,"percent_change":72,"volume":1699,"transactions":9,"vwap":1321},"2025-10-01",1138400,{"date":1701,"open":1602,"high":1602,"low":1134,"close":1683,"change":194,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1683},"2025-09-30",-0.94,706800,{"date":1705,"open":1295,"high":1625,"low":1129,"close":1602,"change":594,"percent_change":1206,"volume":1706,"transactions":9,"vwap":1602},"2025-09-29",1249500,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1112,"change":126,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1112},"2025-09-26",4.68,3.945,-12.39,2457000,{"date":1714,"open":1437,"high":1715,"low":1336,"close":1709,"change":38,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1709},"2025-09-25",4.84,-4.49,460200,{"date":1719,"open":1424,"high":1466,"low":1436,"close":1720,"change":1149,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-09-24",4.9,2.94,1177400,{"date":1724,"open":1439,"high":1725,"low":1726,"close":1727,"change":377,"percent_change":1440,"volume":1728,"transactions":9,"vwap":1727},"2025-09-23",4.89,4.735,4.76,328100,{"date":1730,"open":1731,"high":1436,"low":1732,"close":1436,"change":1149,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1436},"2025-09-22",4.6,4.51,3.06,1711000,{"date":1736,"open":1439,"high":1439,"low":1737,"close":1738,"change":1394,"percent_change":1511,"volume":1739,"transactions":9,"vwap":1738},"2025-09-19",4.561,4.58,629900,{"date":1741,"open":1709,"high":1727,"low":1731,"close":1424,"change":950,"percent_change":1090,"volume":1742,"transactions":9,"vwap":1424},"2025-09-18",420500,{"date":1744,"open":1720,"high":1745,"low":1326,"close":1746,"change":156,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-17",4.93,4.62,-4.94,509400,{"date":1750,"open":1461,"high":1461,"low":1715,"close":1422,"change":903,"percent_change":829,"volume":1751,"transactions":9,"vwap":1422},"2025-09-16",477500,{"date":1753,"open":1745,"high":1474,"low":1415,"close":1754,"change":213,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-09-15",4.96,0.61,645800,{"date":1758,"open":1354,"high":1530,"low":1725,"close":1745,"change":348,"percent_change":131,"volume":1759,"transactions":9,"vwap":1745},"2025-09-12",731700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1354,"change":648,"percent_change":1115,"volume":1765,"transactions":9,"vwap":1354},"2025-09-11",4.91,5.095,4.905,693000,{"date":1767,"open":1720,"high":1745,"low":1768,"close":1422,"change":238,"percent_change":1574,"volume":1769,"transactions":9,"vwap":1422},"2025-09-10",4.745,729700,{"date":1771,"open":1456,"high":1772,"low":1773,"close":1725,"change":458,"percent_change":576,"volume":1774,"transactions":9,"vwap":1725},"2025-09-09",4.935,4.78,408400,{"date":1776,"open":1406,"high":1530,"low":1727,"close":1439,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1439},"2025-09-08",-0.23,-4.6,2272800,{"date":1781,"open":1408,"high":1479,"low":1782,"close":1423,"change":238,"percent_change":1475,"volume":1783,"transactions":9,"vwap":1423},"2025-09-05",4.855,402300,{"date":1785,"open":1461,"high":1786,"low":1787,"close":1408,"change":71,"percent_change":246,"volume":1788,"transactions":9,"vwap":1408},"2025-09-04",5.135,4.931,1266800,{"date":1790,"open":825,"high":1791,"low":1762,"close":1754,"change":286,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1754},"2025-09-03",5.06,1.22,1914200,{"date":1795,"open":1408,"high":1796,"low":1797,"close":1720,"change":161,"percent_change":1329,"volume":1798,"transactions":9,"vwap":1720},"2025-09-02",5.195,4.895,1122300,{"date":1800,"open":1473,"high":1416,"low":1801,"close":1347,"change":213,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1347},"2025-08-29",5.055,0.59,314200,{"date":1805,"open":1720,"high":1806,"low":1720,"close":1524,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1524},"2025-08-28",5.145,0.28,5.79,485900,{"date":1811,"open":1432,"high":1530,"low":1432,"close":1715,"change":685,"percent_change":699,"volume":1812,"transactions":9,"vwap":1715},"2025-08-27",535200,{"date":1814,"open":1450,"high":1815,"low":1816,"close":1432,"change":653,"percent_change":1106,"volume":1817,"transactions":9,"vwap":1432},"2025-08-26",4.885,4.7,443800,{"date":1819,"open":1715,"high":1715,"low":1431,"close":1820,"change":38,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-08-25",4.67,-4.5,927200,{"date":1824,"open":1825,"high":1826,"low":1732,"close":1725,"change":908,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1725},"2025-08-22",4.54,4.945,9.4,1261600,{"date":1830,"open":1825,"high":1738,"low":1831,"close":1832,"change":348,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-21",4.445,4.47,-2.4,388000,{"date":1836,"open":287,"high":1837,"low":287,"close":1738,"change":730,"percent_change":971,"volume":1838,"transactions":9,"vwap":1738},"2025-08-20",4.615,362900,{"date":1840,"open":1820,"high":1424,"low":1841,"close":1842,"change":903,"percent_change":131,"volume":1843,"transactions":9,"vwap":1842},"2025-08-19",4.46,4.48,490600,{"date":1845,"open":1462,"high":1424,"low":1846,"close":1738,"change":1207,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1738},"2025-08-18",4.551,-3.17,307200,{"date":1850,"open":1450,"high":1797,"low":1851,"close":1446,"change":213,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1446},"2025-08-15",4.69,0.64,520500,{"date":1855,"open":1715,"high":1422,"low":1452,"close":1816,"change":45,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1816},"2025-08-14",-4.28,488400,{"date":1859,"open":1466,"high":1860,"low":1432,"close":1762,"change":685,"percent_change":699,"volume":1861,"transactions":9,"vwap":1762},"2025-08-13",4.995,592500,{"date":1863,"open":1746,"high":825,"low":1841,"close":1725,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1725},"2025-08-12",0.275,5.96,875500,{"date":1868,"open":1326,"high":1869,"low":1870,"close":1837,"change":286,"percent_change":16,"volume":1871,"transactions":9,"vwap":1837},"2025-08-11",4.815,4.515,756800,{"date":1873,"open":1655,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1250,"volume":1878,"transactions":9,"vwap":1876},"2025-08-08",4.665,3.58,4.555,0.035,1398400,{"date":1880,"open":1881,"high":1882,"low":1841,"close":1881,"change":685,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-08-07",4.52,4.715,0.44,835300,{"date":1886,"open":1887,"high":1888,"low":1832,"close":1889,"change":238,"percent_change":52,"volume":1890,"transactions":9,"vwap":1889},"2025-08-06",4.56,4.585,4.5,832000,{"date":1892,"open":1444,"high":1820,"low":1893,"close":1894,"change":203,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-05",4.495,4.53,-1.52,462400,{"date":1898,"open":1887,"high":1851,"low":1842,"close":1731,"change":782,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1731},"2025-08-04",2,742300,{"date":1902,"open":1903,"high":1335,"low":1312,"close":1732,"change":348,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1732},"2025-08-01",4.55,-2.38,1549200,{"date":1907,"open":1746,"high":1436,"low":1908,"close":1746,"change":194,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1746},"2025-07-31",4.575,-0.86,459000,{"date":1912,"open":1773,"high":1432,"low":1326,"close":1431,"change":348,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1431},"2025-07-30",-2.31,486500,{"date":1916,"open":1406,"high":1917,"low":1727,"close":1439,"change":161,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1439},"2025-07-29",5.076,-4.98,321500,{"date":1921,"open":1406,"high":1922,"low":1468,"close":1481,"change":247,"percent_change":1510,"volume":1923,"transactions":9,"vwap":1481},"2025-07-28",5.148,610400,{"date":1925,"open":1456,"high":1486,"low":1926,"close":1408,"change":1807,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1408},"2025-07-25",4.671,5.89,1350700,{"date":1930,"open":1754,"high":1754,"low":1726,"close":1424,"change":1777,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1424},"2025-07-24",-4.62,506500,{"date":1934,"open":1762,"high":1935,"low":1432,"close":1936,"change":594,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-23",5.015,4.98,3.32,646200,{"date":1940,"open":1887,"high":1764,"low":1876,"close":1432,"change":1186,"percent_change":1361,"volume":1941,"transactions":9,"vwap":1432},"2025-07-22",774800,{"date":1943,"open":287,"high":1326,"low":1314,"close":1887,"change":1944,"percent_change":1688,"volume":1945,"transactions":9,"vwap":1887},"2025-07-21",0.19,957600,{"date":1947,"open":1948,"high":1842,"low":1949,"close":1320,"change":316,"percent_change":1222,"volume":1950,"transactions":9,"vwap":1320},"2025-07-18",4.45,4.32,347400,{"date":1952,"open":1948,"high":1842,"low":1625,"close":1312,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1312},"2025-07-17",-0.105,-2.35,841400,{"date":1957,"open":1120,"high":1832,"low":1231,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-07-16",4.465,0.435,10.79,1029400,{"date":1963,"open":1206,"high":1296,"low":1193,"close":1122,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1122},"2025-07-15",-0.46,-10.24,2824400,{"date":1968,"open":1607,"high":1894,"low":1607,"close":1969,"change":1944,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-14",4.49,4.42,832900,{"date":1973,"open":1320,"high":1692,"low":1607,"close":1314,"change":903,"percent_change":1038,"volume":1974,"transactions":9,"vwap":1314},"2025-07-11",525700,{"date":1976,"open":1977,"high":1326,"low":1978,"close":1979,"change":669,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-10",4.44,4.38,4.4,-1.35,637000,{"date":1983,"open":1984,"high":1985,"low":1977,"close":1841,"change":1394,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1841},"2025-07-09",4.63,4.695,-3.67,743400,{"date":1989,"open":1979,"high":1457,"low":1296,"close":1984,"change":635,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1984},"2025-07-08",8.94,1149400,{"date":1993,"open":1305,"high":1319,"low":1212,"close":1305,"change":401,"percent_change":401,"volume":1994,"transactions":9,"vwap":1305},"2025-07-07",1312800,{"date":1996,"open":1290,"high":1305,"low":1231,"close":1305,"change":1997,"percent_change":825,"volume":1998,"transactions":9,"vwap":1305},"2025-07-03",0.2,494600,{"date":2000,"open":1170,"high":2001,"low":1180,"close":1120,"change":1161,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1120},"2025-07-02",4.085,7.14,763200,{"date":2005,"open":2006,"high":187,"low":946,"close":2007,"change":458,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-01",3.63,3.78,3.28,934500,{"date":2011,"open":2012,"high":1193,"low":2013,"close":1179,"change":247,"percent_change":1166,"volume":2014,"transactions":9,"vwap":1179},"2025-06-30",3.67,3.62,1674600,{"date":2016,"open":2017,"high":1103,"low":2018,"close":2012,"change":286,"percent_change":429,"volume":2019,"transactions":9,"vwap":2012},"2025-06-27",3.6,3.54,2219100,{"date":2021,"open":2018,"high":2022,"low":2023,"close":2024,"change":71,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-06-26",3.685,3.52,3.61,1.98,910200,{"date":2028,"open":2029,"high":1114,"low":2030,"close":2018,"change":272,"percent_change":739,"volume":2031,"transactions":9,"vwap":2018},"2025-06-25",3.46,3.37,951300,{"date":2033,"open":2030,"high":2034,"low":2035,"close":2029,"change":458,"percent_change":946,"volume":2036,"transactions":9,"vwap":2029},"2025-06-24",3.475,3.295,712200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":820,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-06-23",3.19,3.34,3.13,3.41,667800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":194,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-06-20",3.3,3.36,3.215,3.23,-1.22,1494600,{"date":2053,"open":2041,"high":2054,"low":660,"close":2055,"change":1149,"percent_change":1832,"volume":2056,"transactions":9,"vwap":2055},"2025-06-18",3.31,3.27,656400,{"date":2058,"open":2059,"high":2060,"low":1095,"close":2041,"change":348,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2041},"2025-06-17",3.17,3.269,-3.4,526900,{"date":2064,"open":2065,"high":2066,"low":660,"close":2067,"change":2068,"percent_change":1508,"volume":2069,"transactions":9,"vwap":2067},"2025-06-16",3.11,3.256,3.24,0.17,596200,{"date":2071,"open":2065,"high":2039,"low":2072,"close":2073,"change":903,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-06-13",3.065,3.07,-3.15,494800,{"date":2077,"open":1106,"high":2078,"low":2065,"close":2059,"change":494,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2059},"2025-06-12",3.275,-2.46,898200,{"date":2082,"open":2083,"high":2084,"low":2049,"close":2085,"change":38,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-06-11",3.53,3.557,3.25,-6.34,906200,{"date":2089,"open":857,"high":1269,"low":1937,"close":2090,"change":213,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-10",3.47,0.87,1108600,{"date":2094,"open":2095,"high":1159,"low":1015,"close":2096,"change":699,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-09",3.38,3.44,13.53,2248100,{"date":2100,"open":2101,"high":2102,"low":1721,"close":2103,"change":653,"percent_change":1355,"volume":2104,"transactions":9,"vwap":2103},"2025-06-06",2.96,3.14,3.03,1215200,{"date":2106,"open":1069,"high":2107,"low":1047,"close":1070,"change":685,"percent_change":1380,"volume":2108,"transactions":9,"vwap":1070},"2025-06-05",2.98,739900,{"date":2110,"open":1059,"high":1070,"low":1071,"close":1069,"change":186,"percent_change":439,"volume":2111,"transactions":9,"vwap":1069},"2025-06-04",763800,{"date":2113,"open":624,"high":2114,"low":623,"close":1090,"change":653,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1090},"2025-06-03",2.84,5.64,1063700,{"date":2118,"open":1046,"high":1047,"low":816,"close":809,"change":494,"percent_change":2119,"volume":2120,"transactions":9,"vwap":809},"2025-06-02",-2.92,1193000,{"date":2122,"open":2123,"high":1070,"low":2124,"close":2125,"change":348,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-05-30",2.83,2.725,2.74,-3.86,806600,{"date":2129,"open":1070,"high":1088,"low":2130,"close":1078,"change":20,"percent_change":248,"volume":2131,"transactions":9,"vwap":1078},"2025-05-29",2.811,814700,{"date":2133,"open":2101,"high":2107,"low":2123,"close":1084,"change":903,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1084},"2025-05-28",-3.37,627800,{"date":2137,"open":745,"high":745,"low":1069,"close":2138,"change":71,"percent_change":527,"volume":2139,"transactions":9,"vwap":2138},"2025-05-27",2.97,875100,{"date":2141,"open":2142,"high":745,"low":833,"close":833,"change":203,"percent_change":2143,"volume":2144,"transactions":9,"vwap":833},"2025-05-23",2.93,-2.36,609300,{"date":2146,"open":1098,"high":2147,"low":2148,"close":2138,"change":194,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2138},"2025-05-22",3.055,2.965,-1.33,595400,{"date":2152,"open":2039,"high":2067,"low":2107,"close":2153,"change":161,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-05-21",3.01,-7.67,748400,{"date":2157,"open":2049,"high":2078,"low":2158,"close":2159,"change":213,"percent_change":2160,"volume":2150,"transactions":9,"vwap":2159},"2025-05-20",3.135,3.26,0.93,{"date":2162,"open":2163,"high":2159,"low":2163,"close":2049,"change":653,"percent_change":1467,"volume":2164,"transactions":9,"vwap":2049},"2025-05-19",3.05,919900,{"date":2166,"open":2103,"high":2167,"low":2168,"close":660,"change":186,"percent_change":355,"volume":2169,"transactions":9,"vwap":660},"2025-05-16",3.115,3.0050001,751900,{"date":2171,"open":1077,"high":1733,"low":2101,"close":2103,"change":685,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2103},"2025-05-15",0.66,1046500,{"date":2175,"open":2102,"high":2176,"low":1098,"close":2153,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2153},"2025-05-14",3.22,-0.14,-4.44,1425600,{"date":2181,"open":745,"high":2182,"low":1070,"close":2183,"change":2184,"percent_change":1522,"volume":2185,"transactions":9,"vwap":2183},"2025-05-13",3.245,3.15,0.165,2367100,{"date":2187,"open":1106,"high":1937,"low":2107,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-05-12",2.985,-0.075,-2.45,2286300,{"date":2193,"open":1903,"high":1903,"low":833,"close":1733,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1733},"2025-05-09",-2.28,-42.7,11240200,{"date":2198,"open":1353,"high":1386,"low":1349,"close":1399,"change":594,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1399},"2025-05-08",3.09,2276900,{"date":2202,"open":2203,"high":2204,"low":1786,"close":1333,"change":20,"percent_change":1042,"volume":2205,"transactions":9,"vwap":1333},"2025-05-07",5.22,5.335,1002000,{"date":2207,"open":1362,"high":1497,"low":1347,"close":1334,"change":121,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1334},"2025-05-06",-2.26,1472300,{"date":2211,"open":1409,"high":1538,"low":1791,"close":2212,"change":377,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-05",5.32,0.76,1267200,{"date":2216,"open":1354,"high":2217,"low":1423,"close":1353,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1353},"2025-05-02",5.505,0.32,6.45,2769900,{"date":2222,"open":2223,"high":1461,"low":1727,"close":1754,"change":186,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1754},"2025-05-01",4.88,1.02,1091000,{"date":2227,"open":1725,"high":2228,"low":1431,"close":1762,"change":213,"percent_change":1755,"volume":2229,"transactions":9,"vwap":1762},"2025-04-30",4.925,1664400,{"date":2231,"open":1709,"high":1764,"low":1457,"close":2223,"change":1426,"percent_change":1889,"volume":2232,"transactions":9,"vwap":2223},"2025-04-29",1879300,{"date":2234,"open":1903,"high":1446,"low":1903,"close":1820,"change":820,"percent_change":527,"volume":2235,"transactions":9,"vwap":1820},"2025-04-28",954000,{"date":179,"open":1842,"high":1887,"low":2237,"close":1887,"change":272,"percent_change":465,"volume":2238,"transactions":9,"vwap":1887},4.205,886000]