[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALVO":3,"homepage-market-summary":29,"stock-historical-ALVO":173},{"ticker":4,"date":5,"profile":6,"quote":13},"ALVO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Alvotech Ordinary Shares","Nasdaq",null,"Common Stock","Alvotech is a biopharmaceutical company focused solely on the development and manufacture of biosimilar medicines for patients globally. Its purpose is to improve the health and quality of life of patients around the world by improving access to treatments for various diseases. The company's commercialized products incldue AVT02, AVT03, AVT04, AVT05, and AVT06. Its pipeline contains eight biosimilar candidates aimed at treating autoimmune disorders, eye disorders, osteoporosis, and cancer. Geographically, the company generates the majority of revenue from Europe, and the rest from the USA and the rest of the world.","1,460",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.45,5.61,5.7,5.43,5.62,-0.17,-3.02,750107.759436,7910,5.5198,18,2.94,276712.30324634106,16.7,1079,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":38,"sparkline":73,"date":40},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":14,"start_date":182,"end_date":5},11.85,583307,212906895.202802,-34.81,"2025-04-22",[184,185,194,205,216,225,235,244,253,262,271,282,293,302,312,322,331,341,350,359,368,378,387,396,403,412,421,431,439,450,460,470,481,491,501,512,522,532,540,548,555,563,573,581,591,601,610,619,628,636,645,654,663,672,681,688,695,702,708,714,719,725,732,736,744,750,755,762,767,774,780,786,791,797,803,809,816,824,832,839,845,852,859,864,872,879,884,890,896,902,906,911,914,917,922,928,932,937,942,946,952,957,963,968,972,976,980,983,987,991,996,999,1002,1006,1010,1016,1019,1024,1029,1033,1038,1042,1046,1049,1053,1059,1063,1067,1071,1075,1082,1089,1092,1096,1101,1105,1109,1113,1119,1122,1126,1130,1136,1140,1144,1147,1152,1158,1162,1167,1173,1177,1181,1186,1190,1194,1199,1205,1210,1217,1222,1227,1233,1240,1245,1251,1257,1263,1267,1271,1275,1282,1287,1290,1295,1300,1305,1311,1318,1322,1328,1333,1336,1342,1347,1353,1358,1365,1369,1373,1379,1383,1387,1391,1397,1401,1405,1408,1413,1418,1424,1429,1435,1440,1444,1449,1453,1459,1465,1470,1475,1480,1486,1490,1494,1498,1502,1506,1510,1514,1519,1523,1528,1532,1536,1542,1547,1550,1554,1558,1563,1570,1578,1585,1593,1600,1606,1612,1620,1626,1633,1640,1648,1654,1658,1665,1670,1677,1685,1692,1698,1705,1711,1715,1722,1728,1735,1742,1748,1753,1759,1765,1771,1776,1781,1787,1793,1796,1801,1804,1808,1813,1816,1820,1824,1827,1831,1834,1839,1845,1848,1852,1857,1863,1869,1875,1881,1886,1893,1898,1901,1906,1911,1918,1922,1927,1932,1941,1948,1956,1964,1969,1973,1978,1982,1988,1991,1997,2001,2007,2011,2015,2020,2026,2032,2038,2043,2050,2056,2063,2068,2072,2076,2080,2086,2091,2096,2102,2110,2117,2124,2132,2138,2145,2151,2158,2167,2174,2181,2188,2196,2205,2210,2216,2222,2228,2235,2241,2247,2253,2259,2264,2269,2276,2280,2283,2288,2293,2298,2302,2307,2312,2317,2320,2323],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},5.81,5.82,5.46,-0.18,-3.1,1201560.209789,10319,5.6058,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",5.95,5.97,5.76,5.8,-0.12,-2.03,1136284.926415,6884,5.8234,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",6.135,6.17,5.825,5.92,-0.23,-3.74,1169798.019838,8864,5.9815,{"date":217,"open":218,"high":208,"low":219,"close":220,"change":126,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",5.73,5.675,6.15,6.96,1436374.114789,9794,6.0287,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",5.9,5.67,5.75,-0.13,-2.21,705189.930995,8023,5.7824,{"date":236,"open":229,"high":237,"low":229,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",6.06,5.88,0.07,1.2,1198733.458033,11534,5.9108,{"date":245,"open":246,"high":247,"low":16,"close":186,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",5.86,5.89,-0.03,-0.51,774267.80461,7782,5.7847,{"date":254,"open":227,"high":197,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",5.715,5.84,-0.04,-0.68,978060.149049,9049,5.8438,{"date":263,"open":210,"high":264,"low":265,"close":238,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",5.98,5.74,0.01,0.17,1313024.409284,11708,5.8368,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",5.4,5.985,5.395,5.87,0.53,9.93,3535735.873359,19382,5.8011,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",5.22,5.455,5.2,5.34,0.24,4.71,1705978.931685,14677,5.3431,{"date":294,"open":273,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",5.53,5.1,0.08,1.59,3867633.153239,24795,5.3382,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":248,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",5.05,5.07,4.9,5.02,-0.59,610018.971804,6726,5.009,{"date":313,"open":314,"high":315,"low":316,"close":304,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",5.225,5.26,5.035,-0.24,-4.54,672958.839362,6969,5.1068,{"date":323,"open":324,"high":325,"low":315,"close":326,"change":72,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",5.28,5.39,5.29,0.95,667872.300518,7689,5.3006,{"date":332,"open":333,"high":287,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",5.21,5.14,5.24,0.03,0.58,540857.780842,6356,5.2546,{"date":342,"open":343,"high":335,"low":344,"close":333,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",5.15,5.06,0.02,0.39,572359.282626,6027,5.1702,{"date":351,"open":315,"high":352,"low":353,"close":354,"change":230,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",5.32,5.142,5.19,-2.44,632635.261866,7626,5.2388,{"date":360,"open":361,"high":273,"low":362,"close":352,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",5.31,5.205,-0.06,-1.12,535401.71328,5348,5.3091,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":53,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",5.37,5.47,5.275,5.38,0.75,673701.004376,7062,5.3655,{"date":379,"open":335,"high":380,"low":381,"close":287,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",5.415,5.171,0.1,1.91,699844.468526,6491,5.3367,{"date":388,"open":389,"high":390,"low":391,"close":335,"change":72,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",5.08,5.265,4.98,0.96,1029062.135427,9253,5.1922,{"date":397,"open":398,"high":390,"low":391,"close":354,"change":288,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",5,4.85,1250839.976057,10229,5.1755,{"date":404,"open":405,"high":398,"low":406,"close":407,"change":239,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",4.84,4.82,4.95,1.43,878459.204273,7633,4.9248,{"date":413,"open":414,"high":415,"low":416,"close":414,"change":248,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",4.88,4.979168,4.785,-0.61,967686.415887,6942,4.851,{"date":422,"open":391,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",4.99,4.782,4.91,-0.14,-2.77,890179.837353,9036,4.9173,{"date":432,"open":335,"high":325,"low":433,"close":304,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",5.015,-0.2,-3.81,1771959.090652,12037,5.1993,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",4.79,5.359,4.715,5.25,0.82,18.51,3178120.810091,21076,5.1293,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",4.32,4.595,4.43,0.16,3.75,2269161.588616,19453,4.4733,{"date":461,"open":462,"high":463,"low":456,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",3.89,4.37,4.27,0.28,7.02,1369989.12292,12291,4.1607,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",4,4.08,3.94,3.99,0.048,1.22,514497.446105,6233,4.0101,{"date":482,"open":483,"high":472,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",3.92,3.83,3.942,0.062,1.6,674266.429708,5598,3.924,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",4.04,3.77,3.88,-0.175,-4.32,591361.720157,5460,3.863,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",4.15,4.185,3.985,4.055,-0.035,-0.86,607221.620577,7731,4.0703,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":297,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",3.98,4.14,3.84,4.09,2,559644.580611,6669,3.9936,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":295,"volume":529,"transactions":530,"vwap":531},"2026-08-12",3.81,4.02,3.76,4.01,0.21,920368.723368,6656,3.9044,{"date":533,"open":494,"high":534,"low":456,"close":535,"change":336,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",3.86,3.8,0.8,768625.880667,6342,3.8106,{"date":541,"open":524,"high":542,"low":543,"close":494,"change":257,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",3.85,3.685,-1.05,1022790.369018,6914,3.7911,{"date":549,"open":484,"high":542,"low":550,"close":524,"change":266,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",3.735,0.26,342016.390595,4094,3.7931,{"date":556,"open":557,"high":558,"low":494,"close":535,"change":53,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",3.79,3.8805,1.06,503344.424069,5864,3.82,{"date":564,"open":565,"high":566,"low":567,"close":526,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",3.78,3.905,3.67,-0.08,-2.08,741927.968044,7947,3.8075,{"date":574,"open":562,"high":575,"low":576,"close":516,"change":72,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",3.9,3.785,1.32,570659.597019,6160,3.8385,{"date":582,"open":583,"high":584,"low":585,"close":557,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",4.085,4.1,3.755,-0.33,-8.01,1026523.720738,9731,3.8176,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",3.58,4.12,3.54,0.55,15.41,1718084.174942,9894,3.8876,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":53,"percent_change":116,"volume":607,"transactions":608,"vwap":609},"2026-07-30",3.5,3.61,3.49,3.57,989673.708481,7090,3.5544,{"date":611,"open":79,"high":604,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",3.08,3.53,0.43,13.87,3137453.729778,18232,3.4921,{"date":620,"open":79,"high":621,"low":622,"close":623,"change":345,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",3.14,3.05,3.1,0.65,330584.4398,2664,3.1064,{"date":629,"open":630,"high":631,"low":632,"close":612,"change":345,"percent_change":624,"volume":633,"transactions":634,"vwap":635},"2026-07-27",3.12,3.24,3.07,397895.749398,4944,3.1285,{"date":637,"open":621,"high":638,"low":639,"close":640,"change":200,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",3.2007,3.04,3.06,-3.77,579216.566086,5798,3.1182,{"date":646,"open":647,"high":648,"low":623,"close":649,"change":110,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",3.21,3.29,3.18,-0.31,1179388.323694,8258,3.1789,{"date":655,"open":656,"high":657,"low":649,"close":658,"change":586,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",3.51,3.52,3.19,-9.38,1476739.617737,6143,3.3276,{"date":664,"open":665,"high":606,"low":666,"close":657,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",3.4,3.375,0.11,3.23,440710.2887,4446,3.5239,{"date":673,"open":674,"high":675,"low":666,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",3.41,3.471,-0.05,-1.45,540243.188513,4254,3.4294,{"date":682,"open":648,"high":683,"low":648,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-17",3.465,3.46,0.09,2.67,223500,{"date":689,"open":690,"high":691,"low":692,"close":86,"change":110,"percent_change":693,"volume":694,"transactions":9,"vwap":86},"2026-07-16",3.35,3.405,3.288,-0.3,353200,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":297,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-15",3.32,3.38,3.28,2.42,322500,{"date":703,"open":704,"high":665,"low":658,"close":705,"change":568,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-14",3.31,3.3,-2.37,705800,{"date":709,"open":710,"high":711,"low":712,"close":698,"change":382,"percent_change":622,"volume":713,"transactions":9,"vwap":698},"2026-07-13",3.34,3.486,3.255,728000,{"date":715,"open":697,"high":86,"low":716,"close":699,"change":257,"percent_change":717,"volume":718,"transactions":9,"vwap":699},"2026-07-10",3.25,-1.2,397700,{"date":720,"open":665,"high":721,"low":722,"close":697,"change":568,"percent_change":723,"volume":724,"transactions":9,"vwap":697},"2026-07-09",3.45,3.245,-2.35,629000,{"date":726,"open":727,"high":728,"low":710,"close":665,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":665},"2026-07-08",3.47,3.479,-0.09,-2.58,385100,{"date":733,"open":603,"high":613,"low":666,"close":605,"change":336,"percent_change":734,"volume":735,"transactions":9,"vwap":605},"2026-07-07",0.87,638800,{"date":737,"open":738,"high":739,"low":740,"close":684,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":684},"2026-07-06",3.65,3.72,3.455,-0.15,-4.16,622000,{"date":745,"open":567,"high":746,"low":747,"close":604,"change":336,"percent_change":748,"volume":749,"transactions":9,"vwap":604},"2026-07-02",3.7,3.55,0.84,478500,{"date":751,"open":557,"high":535,"low":606,"close":593,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":593},"2026-07-01",-0.11,-2.98,883000,{"date":756,"open":494,"high":757,"low":758,"close":759,"change":248,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-30",3.95,3.635,3.69,-0.81,853800,{"date":763,"open":604,"high":764,"low":604,"close":739,"change":53,"percent_change":765,"volume":766,"transactions":9,"vwap":739},"2026-06-29",3.73,1.09,690400,{"date":768,"open":769,"high":746,"low":770,"close":771,"change":772,"percent_change":229,"volume":773,"transactions":9,"vwap":771},"2026-06-26",3.56,3.485,3.68,0.2,991800,{"date":775,"open":764,"high":494,"low":721,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-25",3.48,-0.22,-5.95,1087700,{"date":781,"open":759,"high":782,"low":783,"close":746,"change":784,"percent_change":784,"volume":785,"transactions":9,"vwap":746},"2026-06-24",3.746,3.645,0,787100,{"date":787,"open":746,"high":494,"low":788,"close":746,"change":72,"percent_change":789,"volume":790,"transactions":9,"vwap":746},"2026-06-23",3.655,1.37,787900,{"date":792,"open":474,"high":475,"low":793,"close":738,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":738},"2026-06-22",3.64,-0.27,-6.89,1012000,{"date":798,"open":483,"high":527,"low":799,"close":483,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":483},"2026-06-18",3.835,0.005,0.13,1080500,{"date":804,"open":542,"high":517,"low":456,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",3.915,0.045,1.16,882200,{"date":810,"open":542,"high":811,"low":456,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-16",4.125,3.87,-0.37,-8.73,5493500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":239,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-15",4.23,4.34,4.165,4.24,1.68,640900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":676,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-12",4.31,4.45,4.155,4.17,-1.18,531900,{"date":833,"open":834,"high":463,"low":835,"close":836,"change":297,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-11",4.07,4.05,4.22,1.93,896700,{"date":840,"open":517,"high":841,"low":835,"close":515,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":515},"2026-06-10",4.235,-0.02,-0.48,617600,{"date":846,"open":819,"high":847,"low":848,"close":849,"change":568,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-09",4.59,4.13,4.16,-1.89,1431200,{"date":853,"open":854,"high":855,"low":854,"close":821,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":821},"2026-06-08",3.62,4.28,0.7,19.77,2265900,{"date":860,"open":759,"high":861,"low":776,"close":595,"change":434,"percent_change":862,"volume":863,"transactions":9,"vwap":595},"2026-06-05",3.725,-5.35,693800,{"date":865,"open":866,"high":565,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-04",3.16,3.15,3.74,0.6,19.11,1483000,{"date":873,"open":874,"high":875,"low":25,"close":621,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":621},"2026-06-03",3,3.165,0.14,4.67,637500,{"date":880,"open":668,"high":631,"low":881,"close":874,"change":777,"percent_change":882,"volume":883,"transactions":9,"vwap":874},"2026-06-02",2.99,-6.83,1311000,{"date":885,"open":705,"high":886,"low":647,"close":887,"change":426,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-01",3.355,3.22,-4.17,754100,{"date":891,"open":684,"high":684,"low":690,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-29",3.36,-0.07,-2.04,691200,{"date":897,"open":721,"high":898,"low":86,"close":899,"change":110,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-28",3.495,3.43,-0.29,401700,{"date":903,"open":665,"high":898,"low":698,"close":904,"change":345,"percent_change":337,"volume":905,"transactions":9,"vwap":904},"2026-05-27",3.44,331500,{"date":907,"open":86,"high":770,"low":892,"close":908,"change":297,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-26",3.42,2.4,468900,{"date":912,"open":698,"high":904,"low":704,"close":710,"change":257,"percent_change":830,"volume":913,"transactions":9,"vwap":710},"2026-05-22",197500,{"date":915,"open":716,"high":665,"low":668,"close":698,"change":297,"percent_change":700,"volume":916,"transactions":9,"vwap":698},"2026-05-21",672600,{"date":918,"open":716,"high":919,"low":722,"close":705,"change":345,"percent_change":920,"volume":921,"transactions":9,"vwap":705},"2026-05-20",3.33,0.61,423300,{"date":923,"open":631,"high":924,"low":925,"close":699,"change":336,"percent_change":926,"volume":927,"transactions":9,"vwap":699},"2026-05-19",3.315,3.2,0.92,277300,{"date":929,"open":705,"high":892,"low":887,"close":716,"change":363,"percent_change":930,"volume":931,"transactions":9,"vwap":716},"2026-05-18",-1.81,361800,{"date":933,"open":674,"high":908,"low":934,"close":704,"change":200,"percent_change":935,"volume":936,"transactions":9,"vwap":704},"2026-05-15",3.27,-3.5,683700,{"date":938,"open":567,"high":759,"low":939,"close":899,"change":317,"percent_change":940,"volume":941,"transactions":9,"vwap":899},"2026-05-14",3.415,-6.54,342300,{"date":943,"open":656,"high":764,"low":904,"close":567,"change":944,"percent_change":698,"volume":945,"transactions":9,"vwap":567},"2026-05-13",0.12,528200,{"date":947,"open":948,"high":949,"low":666,"close":747,"change":257,"percent_change":950,"volume":951,"transactions":9,"vwap":747},"2026-05-12",3.59,3.593,-1.11,377400,{"date":953,"open":674,"high":550,"low":892,"close":948,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":948},"2026-05-11",0.33,10.12,606800,{"date":958,"open":647,"high":697,"low":959,"close":960,"change":105,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-08",3.17,3.26,1.88,470000,{"date":964,"open":704,"high":904,"low":965,"close":925,"change":813,"percent_change":966,"volume":967,"transactions":9,"vwap":925},"2026-05-07",3.175,-10.36,716500,{"date":969,"open":613,"high":604,"low":970,"close":606,"change":239,"percent_change":518,"volume":971,"transactions":9,"vwap":606},"2026-05-06",3.39,472900,{"date":973,"open":606,"high":604,"low":683,"close":603,"change":842,"percent_change":974,"volume":975,"transactions":9,"vwap":603},"2026-05-05",-0.57,208200,{"date":977,"open":727,"high":606,"low":684,"close":657,"change":105,"percent_change":978,"volume":979,"transactions":9,"vwap":657},"2026-05-04",1.73,155100,{"date":981,"open":690,"high":605,"low":690,"close":684,"change":944,"percent_change":948,"volume":982,"transactions":9,"vwap":684},"2026-05-01",184300,{"date":984,"open":704,"high":86,"low":704,"close":710,"change":53,"percent_change":985,"volume":986,"transactions":9,"vwap":710},"2026-04-30",1.21,247000,{"date":988,"open":603,"high":613,"low":705,"close":705,"change":777,"percent_change":989,"volume":990,"transactions":9,"vwap":705},"2026-04-29",-6.25,407300,{"date":992,"open":690,"high":747,"low":919,"close":657,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":657},"2026-04-28",0.22,6.67,509300,{"date":997,"open":665,"high":605,"low":705,"close":705,"change":568,"percent_change":706,"volume":998,"transactions":9,"vwap":705},"2026-04-27",413200,{"date":1000,"open":710,"high":770,"low":697,"close":698,"change":784,"percent_change":784,"volume":1001,"transactions":9,"vwap":698},"2026-04-24",460200,{"date":1003,"open":603,"high":603,"low":690,"close":698,"change":200,"percent_change":1004,"volume":1005,"transactions":9,"vwap":698},"2026-04-23",-3.43,940500,{"date":1007,"open":613,"high":758,"low":684,"close":603,"change":110,"percent_change":1008,"volume":1009,"transactions":9,"vwap":603},"2026-04-22",-0.28,338600,{"date":1011,"open":1012,"high":1013,"low":656,"close":656,"change":752,"percent_change":1014,"volume":1015,"transactions":9,"vwap":656},"2026-04-21",3.63,3.715,-3.04,650700,{"date":1017,"open":604,"high":788,"low":684,"close":854,"change":266,"percent_change":465,"volume":1018,"transactions":9,"vwap":854},"2026-04-20",196900,{"date":1020,"open":738,"high":1021,"low":1022,"close":604,"change":110,"percent_change":1008,"volume":1023,"transactions":9,"vwap":604},"2026-04-17",3.749,3.6,211800,{"date":1025,"open":738,"high":543,"low":1026,"close":854,"change":257,"percent_change":1027,"volume":1028,"transactions":9,"vwap":854},"2026-04-16",3.585,-1.09,167700,{"date":1030,"open":769,"high":567,"low":769,"close":1031,"change":801,"percent_change":771,"volume":1032,"transactions":9,"vwap":1031},"2026-04-15",3.66,201500,{"date":1034,"open":1035,"high":565,"low":656,"close":613,"change":189,"percent_change":1036,"volume":1037,"transactions":9,"vwap":613},"2026-04-14",3.71,-4.85,274800,{"date":1039,"open":593,"high":868,"low":747,"close":1035,"change":685,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1035},"2026-04-13",2.49,321000,{"date":1043,"open":1022,"high":759,"low":593,"close":854,"change":345,"percent_change":1044,"volume":1045,"transactions":9,"vwap":854},"2026-04-10",0.56,174300,{"date":1047,"open":613,"high":746,"low":908,"close":1022,"change":345,"percent_change":1044,"volume":1048,"transactions":9,"vwap":1022},"2026-04-09",436100,{"date":1050,"open":593,"high":759,"low":603,"close":593,"change":37,"percent_change":1051,"volume":1052,"transactions":9,"vwap":593},"2026-04-08",5.6,393800,{"date":1054,"open":557,"high":557,"low":1055,"close":970,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":970},"2026-04-07",3.335,-0.4,-10.55,649700,{"date":1060,"open":746,"high":1061,"low":759,"close":557,"change":876,"percent_change":516,"volume":1062,"transactions":9,"vwap":557},"2026-04-06",3.925,438400,{"date":1064,"open":747,"high":567,"low":605,"close":738,"change":336,"percent_change":1065,"volume":1066,"transactions":9,"vwap":738},"2026-04-02",0.83,246800,{"date":1068,"open":747,"high":759,"low":747,"close":854,"change":37,"percent_change":1069,"volume":1070,"transactions":9,"vwap":854},"2026-04-01",5.54,473300,{"date":1072,"open":919,"high":727,"low":934,"close":899,"change":876,"percent_change":1073,"volume":1074,"transactions":9,"vwap":899},"2026-03-31",4.26,602900,{"date":1076,"open":1077,"high":1078,"low":623,"close":648,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":648},"2026-03-30",3.13,3.345,0.18,5.79,722500,{"date":1083,"open":668,"high":1084,"low":1085,"close":1086,"change":230,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-27",3.239,3.104,3.11,-4.01,317800,{"date":1090,"open":621,"high":712,"low":612,"close":631,"change":382,"percent_change":649,"volume":1091,"transactions":9,"vwap":631},"2026-03-26",553800,{"date":1093,"open":647,"high":648,"low":1094,"close":621,"change":266,"percent_change":141,"volume":1095,"transactions":9,"vwap":621},"2026-03-25",3.125,346700,{"date":1097,"open":699,"high":699,"low":1098,"close":1077,"change":434,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1077},"2026-03-24",3.03,-6.01,1133700,{"date":1102,"open":595,"high":595,"low":704,"close":919,"change":434,"percent_change":1103,"volume":1104,"transactions":9,"vwap":919},"2026-03-23",-5.67,877800,{"date":1106,"open":606,"high":854,"low":904,"close":613,"change":676,"percent_change":1107,"volume":1108,"transactions":9,"vwap":613},"2026-03-20",-1.4,1261600,{"date":1110,"open":1031,"high":771,"low":908,"close":593,"change":777,"percent_change":1111,"volume":1112,"transactions":9,"vwap":593},"2026-03-19",-5.79,979400,{"date":1114,"open":557,"high":1115,"low":1116,"close":535,"change":842,"percent_change":1117,"volume":1118,"transactions":9,"vwap":535},"2026-03-18",3.848,3.695,-0.52,653000,{"date":1120,"open":1031,"high":495,"low":1031,"close":562,"change":528,"percent_change":187,"volume":1121,"transactions":9,"vwap":562},"2026-03-17",392900,{"date":1123,"open":613,"high":738,"low":656,"close":604,"change":876,"percent_change":1124,"volume":1125,"transactions":9,"vwap":604},"2026-03-16",4.03,481700,{"date":1127,"open":593,"high":1012,"low":721,"close":727,"change":893,"percent_change":1128,"volume":1129,"transactions":9,"vwap":727},"2026-03-13",-1.98,550200,{"date":1131,"open":764,"high":565,"low":1132,"close":595,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":595},"2026-03-12",3.525,-0.19,-5.09,1196700,{"date":1137,"open":534,"high":575,"low":746,"close":764,"change":741,"percent_change":1138,"volume":1139,"transactions":9,"vwap":764},"2026-03-11",-3.87,639800,{"date":1141,"open":1124,"high":473,"low":562,"close":495,"change":426,"percent_change":1142,"volume":1143,"transactions":9,"vwap":495},"2026-03-10",-3.48,368700,{"date":1145,"open":757,"high":1124,"low":535,"close":525,"change":266,"percent_change":121,"volume":1146,"transactions":9,"vwap":525},"2026-03-09",371100,{"date":1148,"open":584,"high":1149,"low":505,"close":527,"change":741,"percent_change":1150,"volume":1151,"transactions":9,"vwap":527},"2026-03-06",4.11,-3.61,311800,{"date":1153,"open":474,"high":1154,"low":575,"close":849,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":849},"2026-03-05",4.173,0.27,6.94,733400,{"date":1159,"open":484,"high":757,"low":868,"close":462,"change":685,"percent_change":1160,"volume":1161,"transactions":9,"vwap":462},"2026-03-04",2.37,684400,{"date":1163,"open":542,"high":495,"low":738,"close":535,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":535},"2026-03-03",-0.16,-4.04,935400,{"date":1168,"open":462,"high":1169,"low":565,"close":1170,"change":248,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-02",4.0050001,3.96,-0.75,999900,{"date":1174,"open":849,"high":849,"low":757,"close":475,"change":19,"percent_change":1175,"volume":1176,"transactions":9,"vwap":475},"2026-02-27",-4.09,637800,{"date":1178,"open":473,"high":829,"low":757,"close":849,"change":239,"percent_change":1179,"volume":1180,"transactions":9,"vwap":849},"2026-02-26",1.71,632100,{"date":1182,"open":594,"high":849,"low":1183,"close":517,"change":842,"percent_change":1184,"volume":1185,"transactions":9,"vwap":517},"2026-02-25",4.024,-0.49,508800,{"date":1187,"open":836,"high":836,"low":493,"close":1149,"change":752,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1149},"2026-02-24",-2.61,387400,{"date":1191,"open":594,"high":855,"low":1192,"close":836,"change":297,"percent_change":837,"volume":1193,"transactions":9,"vwap":836},"2026-02-23",3.93,1131600,{"date":1195,"open":1196,"high":1197,"low":834,"close":515,"change":189,"percent_change":888,"volume":1198,"transactions":9,"vwap":515},"2026-02-20",4.21,4.265,578700,{"date":1200,"open":1201,"high":827,"low":1202,"close":452,"change":676,"percent_change":1203,"volume":1204,"transactions":9,"vwap":452},"2026-02-19",4.4,4.065,-1.14,1752200,{"date":1206,"open":94,"high":1207,"low":819,"close":463,"change":794,"percent_change":1208,"volume":1209,"transactions":9,"vwap":463},"2026-02-18",4.66,-5.82,819400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":784,"percent_change":784,"volume":1216,"transactions":9,"vwap":1215},"2026-02-17",4.68,4.69,4.38,4.64,530900,{"date":1218,"open":289,"high":1219,"low":1215,"close":1215,"change":893,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1215},"2026-02-13",4.8,-1.49,214900,{"date":1223,"open":306,"high":1224,"low":1215,"close":289,"change":426,"percent_change":1225,"volume":1226,"transactions":9,"vwap":289},"2026-02-12",4.935,-2.89,461400,{"date":1228,"open":354,"high":354,"low":1229,"close":399,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":399},"2026-02-11",4.83,-0.35,-6.73,458400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":286,"change":105,"percent_change":1238,"volume":1239,"transactions":9,"vwap":286},"2026-02-10",5.12,5.305,5.112,1.17,550800,{"date":1241,"open":1242,"high":1243,"low":398,"close":334,"change":345,"percent_change":346,"volume":1244,"transactions":9,"vwap":334},"2026-02-09",5.16,5.269,396700,{"date":1246,"open":1247,"high":343,"low":1248,"close":1235,"change":801,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1235},"2026-02-06",5.01,4.975,2.61,316800,{"date":1252,"open":343,"high":1253,"low":407,"close":423,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":423},"2026-02-05",5.285,-0.1,-1.96,390200,{"date":1258,"open":284,"high":1259,"low":305,"close":1260,"change":200,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-04",5.36,5.09,-2.3,420300,{"date":1264,"open":361,"high":14,"low":304,"close":333,"change":752,"percent_change":1265,"volume":1266,"transactions":9,"vwap":333},"2026-02-03",-2.07,303700,{"date":1268,"open":1269,"high":1259,"low":335,"close":352,"change":676,"percent_change":1270,"volume":687,"transactions":9,"vwap":352},"2026-02-02",5.33,-0.93,{"date":1272,"open":325,"high":295,"low":390,"close":370,"change":676,"percent_change":1273,"volume":1274,"transactions":9,"vwap":370},"2026-01-30",-0.92,463400,{"date":1276,"open":370,"high":1277,"low":1278,"close":1279,"change":801,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-29",5.58,5.35,5.42,2.46,408100,{"date":1283,"open":361,"high":1284,"low":333,"close":326,"change":842,"percent_change":1285,"volume":1286,"transactions":9,"vwap":326},"2026-01-28",5.365,-0.38,291800,{"date":1288,"open":1289,"high":14,"low":326,"close":361,"change":842,"percent_change":1285,"volume":1052,"transactions":9,"vwap":361},"2026-01-27",5.3,{"date":1291,"open":315,"high":1292,"low":354,"close":1269,"change":239,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1269},"2026-01-26",5.355,1.33,205300,{"date":1296,"open":1297,"high":1289,"low":296,"close":315,"change":685,"percent_change":1298,"volume":1299,"transactions":9,"vwap":315},"2026-01-23",5.17,1.74,224200,{"date":1301,"open":296,"high":1302,"low":296,"close":1297,"change":801,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1297},"2026-01-22",5.255,2.58,248600,{"date":1306,"open":423,"high":1235,"low":1307,"close":1308,"change":297,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-21",4.925,5.04,1.61,252400,{"date":1312,"open":1313,"high":305,"low":1314,"close":1315,"change":53,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-20",4.86,4.75,4.96,0.81,251400,{"date":1319,"open":306,"high":1247,"low":1313,"close":1320,"change":248,"percent_change":417,"volume":1321,"transactions":9,"vwap":1320},"2026-01-16",4.92,217700,{"date":1323,"open":1324,"high":1325,"low":1229,"close":407,"change":676,"percent_change":1326,"volume":1327,"transactions":9,"vwap":407},"2026-01-15",4.93,4.97,-1,207900,{"date":1329,"open":1330,"high":1247,"low":1331,"close":398,"change":267,"percent_change":657,"volume":1332,"transactions":9,"vwap":398},"2026-01-14",4.81,4.76,242500,{"date":1334,"open":306,"high":306,"low":1335,"close":1229,"change":1254,"percent_change":201,"volume":1041,"transactions":9,"vwap":1229},"2026-01-13",4.7,{"date":1337,"open":94,"high":1338,"low":94,"close":1324,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1324},"2026-01-12",4.955,0.29,6.25,534100,{"date":1343,"open":441,"high":1313,"low":1344,"close":1215,"change":729,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1215},"2026-01-09",4.61,-1.9,332300,{"date":1348,"open":877,"high":1313,"low":1349,"close":1350,"change":239,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-08",4.62,4.73,1.5,297300,{"date":1354,"open":1212,"high":1355,"low":1356,"close":1207,"change":297,"percent_change":1357,"volume":1041,"transactions":9,"vwap":1207},"2026-01-07",4.77,4.57,1.75,{"date":1359,"open":1360,"high":306,"low":1201,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-06",4.815,4.58,-0.32,-6.53,1043100,{"date":1366,"open":398,"high":307,"low":1314,"close":306,"change":1254,"percent_change":1367,"volume":1368,"transactions":9,"vwap":306},"2026-01-05",-2,769000,{"date":1370,"open":334,"high":334,"low":1315,"close":398,"change":230,"percent_change":1371,"volume":1372,"transactions":9,"vwap":398},"2026-01-02",-2.53,317700,{"date":1374,"open":1375,"high":1376,"low":1308,"close":1375,"change":297,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-31",5.13,5.23,1.58,322200,{"date":1380,"open":1325,"high":1381,"low":1325,"close":304,"change":297,"percent_change":1309,"volume":1382,"transactions":9,"vwap":304},"2025-12-30",5.115,293300,{"date":1384,"open":334,"high":286,"low":1325,"close":1325,"change":900,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1325},"2025-12-29",-5.51,384900,{"date":1388,"open":1289,"high":1389,"low":1242,"close":315,"change":248,"percent_change":974,"volume":1390,"transactions":9,"vwap":315},"2025-12-26",5.348,360900,{"date":1392,"open":399,"high":1269,"low":1393,"close":326,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":326},"2025-12-24",4.841,0.48,9.98,535700,{"date":1398,"open":398,"high":1260,"low":441,"close":1330,"change":230,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1330},"2025-12-23",-2.63,772800,{"date":1402,"open":425,"high":344,"low":414,"close":1403,"change":53,"percent_change":445,"volume":1404,"transactions":9,"vwap":1403},"2025-12-22",4.94,627000,{"date":1406,"open":1219,"high":305,"low":1219,"close":306,"change":267,"percent_change":948,"volume":1407,"transactions":9,"vwap":306},"2025-12-19",912600,{"date":1409,"open":1410,"high":304,"low":877,"close":1350,"change":794,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1350},"2025-12-18",5.03,-5.4,899800,{"date":1414,"open":1325,"high":1381,"low":1415,"close":398,"change":257,"percent_change":1416,"volume":1417,"transactions":9,"vwap":398},"2025-12-17",4.966,-0.79,455700,{"date":1419,"open":273,"high":1420,"low":441,"close":1308,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1308},"2025-12-16",5.49,-0.36,-6.67,1267600,{"date":1425,"open":18,"high":1426,"low":1284,"close":273,"change":19,"percent_change":1427,"volume":1428,"transactions":9,"vwap":273},"2025-12-15",5.64,-3.05,332100,{"date":1430,"open":229,"high":1431,"low":273,"close":1432,"change":189,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-12",5.78,5.57,-3.13,426200,{"date":1436,"open":1432,"high":1437,"low":1438,"close":229,"change":993,"percent_change":514,"volume":1439,"transactions":9,"vwap":229},"2025-12-11",5.85,5.5,600500,{"date":1441,"open":1069,"high":18,"low":188,"close":295,"change":248,"percent_change":1442,"volume":1443,"transactions":9,"vwap":295},"2025-12-10",-0.54,149700,{"date":1445,"open":1376,"high":228,"low":1376,"close":1446,"change":667,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-09",5.56,2.02,546000,{"date":1450,"open":188,"high":1451,"low":326,"close":14,"change":842,"percent_change":813,"volume":1452,"transactions":9,"vwap":14},"2025-12-08",5.65,533300,{"date":1454,"open":1455,"high":1456,"low":296,"close":371,"change":126,"percent_change":1457,"volume":1458,"transactions":9,"vwap":371},"2025-12-05",5.11,5.495,7.89,861600,{"date":1460,"open":1349,"high":1461,"low":1462,"close":305,"change":614,"percent_change":1463,"volume":1464,"transactions":9,"vwap":305},"2025-12-04",5.075,4.551,9.27,1109000,{"date":1466,"open":1467,"high":1468,"low":452,"close":1215,"change":53,"percent_change":734,"volume":1469,"transactions":9,"vwap":1215},"2025-12-03",4.5,4.695,1233300,{"date":1471,"open":399,"high":1313,"low":1472,"close":1472,"change":317,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-02",4.6,-4.96,470800,{"date":1476,"open":1455,"high":1235,"low":1330,"close":405,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":405},"2025-12-01",-0.26,-5.1,454800,{"date":1481,"open":344,"high":1482,"low":1483,"close":296,"change":676,"percent_change":1484,"volume":1485,"transactions":9,"vwap":296},"2025-11-28",5.145,5.055,-0.97,340100,{"date":1487,"open":286,"high":362,"low":1260,"close":343,"change":1133,"percent_change":1488,"volume":1489,"transactions":9,"vwap":343},"2025-11-26",-3.56,439800,{"date":1491,"open":371,"high":371,"low":1381,"close":287,"change":230,"percent_change":1492,"volume":1493,"transactions":9,"vwap":287},"2025-11-25",-2.38,445800,{"date":1495,"open":343,"high":1420,"low":389,"close":371,"change":954,"percent_change":1496,"volume":1497,"transactions":9,"vwap":371},"2025-11-24",6.42,363000,{"date":1499,"open":1235,"high":352,"low":1500,"close":334,"change":297,"percent_change":1377,"volume":1501,"transactions":9,"vwap":334},"2025-11-21",5.065,302700,{"date":1503,"open":325,"high":273,"low":304,"close":344,"change":19,"percent_change":1504,"volume":1505,"transactions":9,"vwap":344},"2025-11-20",-3.25,648300,{"date":1507,"open":296,"high":444,"low":296,"close":1376,"change":944,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1376},"2025-11-19",2.35,277700,{"date":1511,"open":1455,"high":354,"low":296,"close":1455,"change":248,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1455},"2025-11-18",-0.58,424400,{"date":1515,"open":1516,"high":1420,"low":1235,"close":334,"change":1230,"percent_change":1517,"volume":1518,"transactions":9,"vwap":334},"2025-11-17",5.44,-6.38,727500,{"date":1520,"open":1432,"high":1521,"low":273,"close":1420,"change":248,"percent_change":1442,"volume":1522,"transactions":9,"vwap":1420},"2025-11-14",5.68,545100,{"date":1524,"open":333,"high":1431,"low":1455,"close":1525,"change":568,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-13",5.52,-1.43,915000,{"date":1529,"open":1432,"high":1521,"low":1446,"close":1051,"change":345,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1051},"2025-11-12",0.36,470200,{"date":1533,"open":188,"high":1451,"low":373,"close":1277,"change":382,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1277},"2025-11-11",1.82,484300,{"date":1537,"open":1538,"high":1437,"low":371,"close":1539,"change":211,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-10",5.83,5.48,-4.03,721100,{"date":1543,"open":14,"high":1544,"low":1279,"close":1544,"change":624,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-07",5.71,12.85,1006200,{"date":1548,"open":398,"high":286,"low":398,"close":344,"change":1079,"percent_change":759,"volume":1549,"transactions":9,"vwap":344},"2025-11-06",679300,{"date":1551,"open":1313,"high":305,"low":1229,"close":414,"change":72,"percent_change":1552,"volume":1553,"transactions":9,"vwap":414},"2025-11-05",1.04,898100,{"date":1555,"open":1260,"high":296,"low":1335,"close":1229,"change":434,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1229},"2025-11-04",-3.98,1672300,{"date":1559,"open":186,"high":276,"low":1330,"close":1410,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1410},"2025-11-03",-2.62,-34.25,4630600,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1133,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-31",7.81,7.52,7.65,-2.42,427600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":363,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-30",7.88,7.92,7.8,7.84,-0.76,302800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":336,"percent_change":146,"volume":1584,"transactions":9,"vwap":1583},"2025-10-29",7.82,8.01,7.79,7.9,441200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1477,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-28",8.13,8.15,7.77,7.87,-3.2,581400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1587,"change":794,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1587},"2025-10-27",8.49,8.5,8.107,-3.21,281000,{"date":1601,"open":1588,"high":1602,"low":1603,"close":1604,"change":121,"percent_change":632,"volume":1605,"transactions":9,"vwap":1604},"2025-10-24",8.44,8.02,8.4,400000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1588,"change":568,"percent_change":1484,"volume":1611,"transactions":9,"vwap":1588},"2025-10-23",8.3,8.319,8.094,228400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":900,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-10-22",8.37,8.425,8.19,8.23,-3.4,341700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1622,"change":893,"percent_change":760,"volume":1625,"transactions":9,"vwap":1622},"2025-10-21",8.52,8.53,8.35,243600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":230,"percent_change":1220,"volume":1632,"transactions":9,"vwap":1631},"2025-10-20",8.72,8.745,8.575,8.59,245500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1628,"change":248,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1628},"2025-10-17",8.58,8.73,8.43,-0.34,314400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":211,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-16",8.99,9,8.645,8.75,-2.56,300900,{"date":1649,"open":1645,"high":1650,"low":1651,"close":1652,"change":1394,"percent_change":1451,"volume":1653,"transactions":9,"vwap":1652},"2025-10-15",9.045,8.7,8.98,512300,{"date":1655,"open":1608,"high":1631,"low":1656,"close":1596,"change":277,"percent_change":1657,"volume":735,"transactions":9,"vwap":1596},"2025-10-14",8.245,6.65,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":794,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-13",8.33,8.347,7.97,-3.28,290000,{"date":1666,"open":1608,"high":1608,"low":1662,"close":1667,"change":363,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-10",8.24,-0.72,422400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1608,"change":1285,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1608},"2025-10-09",8.76,8.82,8.265,-4.38,365600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":53,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-08",8.825,8.96,8.66,8.68,0.46,273400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":105,"percent_change":856,"volume":1691,"transactions":9,"vwap":1690},"2025-10-07",8.77,8.89,8.55,8.64,330700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1635,"change":551,"percent_change":630,"volume":1697,"transactions":9,"vwap":1635},"2025-10-06",8.39,8.61,8.343,333500,{"date":1699,"open":1700,"high":1660,"low":1701,"close":1702,"change":944,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-03",8.25,8.21,8.32,1.46,193100,{"date":1706,"open":1616,"high":1707,"low":1708,"close":1709,"change":266,"percent_change":944,"volume":1710,"transactions":9,"vwap":1709},"2025-10-02",8.22,8.03,8.2,290500,{"date":1712,"open":1588,"high":1713,"low":1587,"close":1616,"change":784,"percent_change":784,"volume":1714,"transactions":9,"vwap":1616},"2025-10-01",8.26,159600,{"date":1716,"open":1624,"high":1717,"low":1718,"close":1616,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1616},"2025-09-30",8.36,8.071,-0.21,-2.5,543900,{"date":1723,"open":1724,"high":1725,"low":1713,"close":1604,"change":105,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1604},"2025-09-29",8.41,8.445,0.72,243500,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":993,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-26",8.16,8.38,8.34,2.71,258300,{"date":1736,"open":1689,"high":1689,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-09-25",8.07,8.12,-0.46,-5.36,301700,{"date":1743,"open":1672,"high":1744,"low":1745,"close":1635,"change":200,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1635},"2025-09-24",8.94,8.48,-1.38,536400,{"date":1749,"open":1624,"high":1750,"low":1701,"close":1651,"change":1751,"percent_change":1695,"volume":1752,"transactions":9,"vwap":1651},"2025-09-23",9.25,0.69,1902300,{"date":1754,"open":1755,"high":1603,"low":1756,"close":1581,"change":801,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1581},"2025-09-22",7.86,7.815,1.65,251800,{"date":1760,"open":1761,"high":1662,"low":1762,"close":1572,"change":105,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1572},"2025-09-19",7.94,7.835,0.77,326000,{"date":1766,"open":1761,"high":1767,"low":1768,"close":1580,"change":752,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1580},"2025-09-18",8,7.75,-1.39,308300,{"date":1772,"open":1773,"high":1603,"low":1590,"close":1774,"change":248,"percent_change":1285,"volume":1775,"transactions":9,"vwap":1774},"2025-09-17",7.95,7.93,223200,{"date":1777,"open":1588,"high":1588,"low":1755,"close":1778,"change":1164,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-09-16",7.96,-1.97,220100,{"date":1782,"open":1783,"high":1738,"low":1784,"close":1738,"change":685,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1738},"2025-09-15",8.04,7.981,1.12,167800,{"date":1788,"open":1789,"high":1790,"low":1773,"close":1708,"change":842,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1708},"2025-09-12",8.05,8.06,-0.25,221200,{"date":1794,"open":1708,"high":1588,"low":1708,"close":1789,"change":345,"percent_change":121,"volume":1795,"transactions":9,"vwap":1789},"2025-09-11",207000,{"date":1797,"open":1798,"high":1730,"low":1773,"close":1708,"change":568,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1708},"2025-09-10",8.11,-0.99,207200,{"date":1802,"open":1803,"high":1588,"low":1581,"close":1798,"change":676,"percent_change":417,"volume":1509,"transactions":9,"vwap":1798},"2025-09-09",8.09,{"date":1805,"open":1731,"high":1724,"low":1806,"close":1730,"change":19,"percent_change":894,"volume":1807,"transactions":9,"vwap":1730},"2025-09-08",8.045,309300,{"date":1809,"open":1738,"high":1810,"low":1811,"close":1660,"change":1339,"percent_change":604,"volume":1812,"transactions":9,"vwap":1660},"2025-09-05",8.405,8.093,448200,{"date":1814,"open":1767,"high":1798,"low":1767,"close":1783,"change":685,"percent_change":116,"volume":1815,"transactions":9,"vwap":1783},"2025-09-04",181300,{"date":1817,"open":1573,"high":1818,"low":1583,"close":1773,"change":784,"percent_change":784,"volume":1819,"transactions":9,"vwap":1773},"2025-09-03",8.073,259500,{"date":1821,"open":1790,"high":1738,"low":1822,"close":1773,"change":200,"percent_change":1220,"volume":1823,"transactions":9,"vwap":1773},"2025-09-02",7.854,424200,{"date":1825,"open":1789,"high":1798,"low":1778,"close":1737,"change":345,"percent_change":121,"volume":1826,"transactions":9,"vwap":1737},"2025-08-29",229900,{"date":1828,"open":1603,"high":1730,"low":1829,"close":1789,"change":345,"percent_change":121,"volume":1830,"transactions":9,"vwap":1789},"2025-08-28",8.015,299400,{"date":1832,"open":1798,"high":1798,"low":1662,"close":1708,"change":729,"percent_change":950,"volume":1833,"transactions":9,"vwap":1708},"2025-08-27",414600,{"date":1835,"open":1608,"high":1608,"low":1836,"close":1738,"change":434,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1738},"2025-08-26",8.105,-2.4,299700,{"date":1840,"open":1841,"high":1842,"low":1702,"close":1702,"change":230,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1702},"2025-08-25",8.45,8.555,-1.54,647600,{"date":1846,"open":1745,"high":1622,"low":1660,"close":1841,"change":842,"percent_change":317,"volume":1847,"transactions":9,"vwap":1841},"2025-08-22",469300,{"date":1849,"open":1700,"high":1850,"low":1588,"close":1850,"change":121,"percent_change":639,"volume":1851,"transactions":9,"vwap":1850},"2025-08-21",8.47,486100,{"date":1853,"open":1631,"high":1631,"low":1709,"close":1707,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1707},"2025-08-20",-0.47,-5.41,382300,{"date":1858,"open":1859,"high":1859,"low":1681,"close":1860,"change":650,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-19",9.06,8.69,-3.44,482200,{"date":1864,"open":1667,"high":1865,"low":1667,"close":1643,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1643},"2025-08-18",9.01,0.975,12.15,1461700,{"date":1870,"open":1724,"high":1615,"low":1603,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-08-15",8.025,-0.45,-5.31,594400,{"date":1876,"open":1877,"high":1877,"low":1565,"close":1878,"change":1879,"percent_change":1855,"volume":1880,"transactions":9,"vwap":1878},"2025-08-14",8.85,8.475,-0.485,1544800,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1680,"change":46,"percent_change":593,"volume":1885,"transactions":9,"vwap":1680},"2025-08-13",9.09,8.8,670500,{"date":1887,"open":1888,"high":1889,"low":1622,"close":1890,"change":801,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-12",8.63,8.695,8.65,1.53,272600,{"date":1894,"open":1895,"high":1645,"low":1602,"close":1622,"change":105,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1622},"2025-08-11",8.46,0.71,250900,{"date":1899,"open":1602,"high":1689,"low":1604,"close":1895,"change":345,"percent_change":288,"volume":1900,"transactions":9,"vwap":1895},"2025-08-08",158500,{"date":1902,"open":1595,"high":1903,"low":1904,"close":1602,"change":842,"percent_change":317,"volume":1905,"transactions":9,"vwap":1602},"2025-08-07",8.62,8.31,277000,{"date":1907,"open":1631,"high":1890,"low":1908,"close":1895,"change":1164,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1895},"2025-08-06",8.315,-1.86,404100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1903,"change":1791,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1903},"2025-08-05",8.87,8.898,8.6,-2.82,190300,{"date":1919,"open":1652,"high":1865,"low":1636,"close":1913,"change":297,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1913},"2025-08-04",0.91,217400,{"date":1923,"open":1924,"high":1859,"low":1672,"close":1925,"change":794,"percent_change":753,"volume":1926,"transactions":9,"vwap":1925},"2025-08-01",8.91,8.79,285200,{"date":1928,"open":1929,"high":1930,"low":1680,"close":1859,"change":777,"percent_change":706,"volume":1931,"transactions":9,"vwap":1859},"2025-07-31",9.41,9.455,313600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-07-30",9.71,9.73,9.14,9.28,-0.44,-4.53,293400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":729,"percent_change":1273,"volume":1947,"transactions":9,"vwap":1946},"2025-07-29",9.76,9.94,9.59,9.72,250700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":772,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-28",9.75,9.91,9.525,9.81,2.08,331900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":425,"volume":1963,"transactions":9,"vwap":1961},"2025-07-25",9.23,9.62,9.2,9.61,0.45,293000,{"date":1965,"open":1966,"high":1960,"low":1967,"close":1968,"change":784,"percent_change":784,"volume":1800,"transactions":9,"vwap":1968},"2025-07-24",9.19,9.035,9.16,{"date":1970,"open":1628,"high":1971,"low":1682,"close":1968,"change":1394,"percent_change":295,"volume":1972,"transactions":9,"vwap":1968},"2025-07-23",9.175,386700,{"date":1974,"open":1890,"high":1975,"low":1976,"close":1682,"change":53,"percent_change":1683,"volume":1977,"transactions":9,"vwap":1682},"2025-07-22",8.71,8.51,174200,{"date":1979,"open":1690,"high":1924,"low":1980,"close":1690,"change":266,"percent_change":944,"volume":1981,"transactions":9,"vwap":1690},"2025-07-21",8.57,228500,{"date":1983,"open":1645,"high":1984,"low":1985,"close":1888,"change":1254,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1888},"2025-07-18",8.835,8.543,-1.15,235500,{"date":1989,"open":1637,"high":1672,"low":1614,"close":1636,"change":46,"percent_change":771,"volume":1990,"transactions":9,"vwap":1636},"2025-07-17",318900,{"date":1992,"open":1636,"high":1993,"low":1994,"close":1995,"change":266,"percent_change":944,"volume":1996,"transactions":9,"vwap":1995},"2025-07-16",8.83,8.415,8.42,708400,{"date":1998,"open":1744,"high":1999,"low":1660,"close":1724,"change":1184,"percent_change":1385,"volume":2000,"transactions":9,"vwap":1724},"2025-07-15",9.13,1735400,{"date":2002,"open":1850,"high":2003,"low":1724,"close":2004,"change":146,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-07-14",8.92,8.9,4.46,276600,{"date":2008,"open":1903,"high":1884,"low":1596,"close":1622,"change":1719,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1622},"2025-07-11",-2.41,170200,{"date":2012,"open":1890,"high":2013,"low":1689,"close":1636,"change":110,"percent_change":752,"volume":2014,"transactions":9,"vwap":1636},"2025-07-10",8.86,206000,{"date":2016,"open":1673,"high":2003,"low":2017,"close":2018,"change":893,"percent_change":1416,"volume":2019,"transactions":9,"vwap":2018},"2025-07-09",8.725,8.74,137200,{"date":2021,"open":2022,"high":1643,"low":2023,"close":2023,"change":1719,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-08",8.93,8.81,-2.33,157400,{"date":2027,"open":2028,"high":2028,"low":2022,"close":2029,"change":19,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-07",9.26,9.02,-1.85,180000,{"date":2033,"open":1865,"high":2034,"low":2035,"close":1966,"change":551,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1966},"2025-07-03",9.22,8.944,2.91,202700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2022,"change":426,"percent_change":1843,"volume":1611,"transactions":9,"vwap":2022},"2025-07-02",9.05,9.095,8.855,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":676,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-01",9.03,9.24,9.07,-0.55,119900,{"date":2051,"open":1958,"high":2052,"low":2053,"close":2054,"change":842,"percent_change":777,"volume":2055,"transactions":9,"vwap":2054},"2025-06-30",9.295,9.08,9.12,239300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1936,"change":1008,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1936},"2025-06-27",9.42,9.49,9.1,-2.97,225200,{"date":2064,"open":2034,"high":2065,"low":2066,"close":2058,"change":1339,"percent_change":649,"volume":2067,"transactions":9,"vwap":2058},"2025-06-26",9.505,9.195,159500,{"date":2069,"open":1937,"high":1937,"low":1859,"close":1999,"change":729,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1999},"2025-06-25",-0.98,206700,{"date":2073,"open":1937,"high":2058,"low":1960,"close":2034,"change":685,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2034},"2025-06-24",0.99,235600,{"date":2077,"open":1968,"high":2078,"low":1643,"close":1999,"change":777,"percent_change":723,"volume":2079,"transactions":9,"vwap":1999},"2025-06-23",9.335,188400,{"date":2081,"open":2004,"high":2082,"low":1636,"close":2083,"change":2084,"percent_change":494,"volume":2085,"transactions":9,"vwap":2083},"2025-06-20",9.4,9.35,0.34,268200,{"date":2087,"open":1960,"high":2088,"low":1652,"close":1865,"change":1719,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1865},"2025-06-18",9.21,-2.28,143300,{"date":2092,"open":2093,"high":1930,"low":2088,"close":2034,"change":200,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2034},"2025-06-17",9.3,-1.28,81400,{"date":2097,"open":1950,"high":1950,"low":2098,"close":2099,"change":1056,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-06-16",9.29,9.34,-4.11,105800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1254,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-13",9.64,9.799,9.52,9.74,-1.02,130100,{"date":2111,"open":2112,"high":2113,"low":1934,"close":2114,"change":794,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-12",10,10.07,9.84,-2.67,169100,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":1477,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-06-11",10.32,10.05,10.11,-2.51,291200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1477,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-10",10.58,10.63,10.36,10.37,-2.45,88500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2127,"change":248,"percent_change":1008,"volume":2137,"transactions":9,"vwap":2127},"2025-06-09",10.75,10.775,10.54,126600,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":455,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-06",10.49,10.795,10.66,1.52,173800,{"date":2146,"open":2147,"high":2148,"low":2119,"close":2149,"change":586,"percent_change":1427,"volume":2150,"transactions":9,"vwap":2149},"2025-06-05",10.71,11.12,10.5,368000,{"date":2152,"open":2153,"high":178,"low":2154,"close":2155,"change":2156,"percent_change":1855,"volume":2157,"transactions":9,"vwap":2155},"2025-06-04",11.35,10.515,10.83,-0.62,518600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-06-03",11.13,11.56,11.04,11.45,0.235,2.1,131200,{"date":2168,"open":2163,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1779,"volume":2173,"transactions":9,"vwap":2171},"2025-06-02",11.62,11.2,11.215,-0.225,194800,{"date":2175,"open":2170,"high":2176,"low":2162,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-05-30",11.77,11.44,0.3,2.69,392700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":257,"percent_change":1421,"volume":2187,"transactions":9,"vwap":2186},"2025-05-29",11.21,11.43,11.1,11.14,278000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":741,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-05-28",11.4,11.53,11.175,11.18,-1.32,267600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-27",10.9,11.57,10.8,11.33,1.05,10.21,584400,{"date":2206,"open":1950,"high":2207,"low":2208,"close":2209,"change":2084,"percent_change":908,"volume":2085,"transactions":9,"vwap":2209},"2025-05-23",10.3,9.6,10.28,{"date":2211,"open":2113,"high":2212,"low":2213,"close":1944,"change":777,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1944},"2025-05-22",10.19,9.905,-2.17,98600,{"date":2217,"open":2218,"high":2219,"low":1934,"close":2220,"change":146,"percent_change":462,"volume":2221,"transactions":9,"vwap":2220},"2025-05-21",9.79,10.17,10.16,116900,{"date":2223,"open":2224,"high":2224,"low":2208,"close":2225,"change":900,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-20",9.99,9.78,-2.88,166000,{"date":2229,"open":2129,"high":2230,"low":2231,"close":2113,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2113},"2025-05-19",10.405,10.035,-0.39,-3.73,118100,{"date":2236,"open":2237,"high":2126,"low":2238,"close":2239,"change":784,"percent_change":784,"volume":2240,"transactions":9,"vwap":2239},"2025-05-16",10.41,10.38,10.46,154500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2239,"change":257,"percent_change":1285,"volume":2246,"transactions":9,"vwap":2239},"2025-05-15",10.45,10.59,10.18,176500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2149,"change":363,"percent_change":974,"volume":2252,"transactions":9,"vwap":2149},"2025-05-14",10.61,10.81,10.42,288200,{"date":2254,"open":2207,"high":2249,"low":2255,"close":2256,"change":46,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-13",10.058,10.56,3.02,375100,{"date":2260,"open":1950,"high":2261,"low":1950,"close":2262,"change":2263,"percent_change":247,"volume":1584,"transactions":9,"vwap":2262},"2025-05-12",10.52,10.25,0.57,{"date":2265,"open":2203,"high":2266,"low":1945,"close":2267,"change":2178,"percent_change":925,"volume":2268,"transactions":9,"vwap":2267},"2025-05-09",10.4,9.68,505900,{"date":2270,"open":2093,"high":2271,"low":2045,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-08",10.2,9.38,1.44,18.14,1027000,{"date":2277,"open":1581,"high":2278,"low":1583,"close":1761,"change":248,"percent_change":1285,"volume":2279,"transactions":9,"vwap":1761},"2025-05-07",8.1,184900,{"date":2281,"open":1701,"high":1604,"low":1773,"close":1662,"change":1421,"percent_change":497,"volume":2282,"transactions":9,"vwap":1662},"2025-05-06",97800,{"date":2284,"open":2285,"high":1596,"low":2286,"close":1660,"change":667,"percent_change":80,"volume":2287,"transactions":9,"vwap":1660},"2025-05-05",8.27,8.218,148800,{"date":2289,"open":2290,"high":1904,"low":2291,"close":1707,"change":465,"percent_change":613,"volume":2292,"transactions":9,"vwap":1707},"2025-05-02",8.17,7.99,132000,{"date":2294,"open":1590,"high":2295,"low":1590,"close":1761,"change":382,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1761},"2025-05-01",8.175,1.28,123600,{"date":2299,"open":1574,"high":1575,"low":2300,"close":1575,"change":842,"percent_change":1791,"volume":2301,"transactions":9,"vwap":1575},"2025-04-30",7.66,58700,{"date":2303,"open":1767,"high":1798,"low":2304,"close":1755,"change":1791,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1755},"2025-04-29",7.78,-3.08,67200,{"date":2308,"open":2309,"high":1738,"low":1582,"close":1798,"change":267,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1798},"2025-04-28",7.91,2.14,127100,{"date":2313,"open":1731,"high":1731,"low":1572,"close":1761,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1761},"2025-04-25",-0.43,-5.14,149600,{"date":2318,"open":1724,"high":1745,"low":1587,"close":1614,"change":266,"percent_change":944,"volume":2319,"transactions":9,"vwap":1614},"2025-04-24",72700,{"date":2321,"open":1596,"high":1645,"low":1732,"close":1717,"change":784,"percent_change":784,"volume":2322,"transactions":9,"vwap":1717},"2025-04-23",97500,{"date":182,"open":1731,"high":1850,"low":2324,"close":1717,"change":842,"percent_change":317,"volume":2325,"transactions":9,"vwap":1717},8.29,57700]