[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVXL":3,"homepage-market-summary":29,"stock-historical-AVXL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVXL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Anavex Life Sciences","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Anavex Life Sciences Corp is a clinical stage biopharmaceutical company engaged in the development of differentiated therapeutics by applying precision medicine to central nervous system(CNS) diseases with high unmet need. It analyzes genomic data from clinical trials to identify biomarkers, which are used in the analysis of its clinical trials for the treatment of neurodegenerative and neurodevelopmental diseases. The company focuses on developing treatments for Alzheimer's disease, Parkinson's disease, schizophrenia, neurodevelopmental, neurodegenerative, and rare diseases, including Rett syndrome, and other central nervous system (CNS) disorders. Its pipeline includes ANAVEX 2-73 and ANAVEX 3-71 and several other compounds in different stages of clinical and pre-clinical development.","34","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.82,1.88,1.72,1.89,-0.07,-3.7,1988888.823027,11360,1.7926,10.38,1590110.1233807968,1.2,5073,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"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,[154,159,163,167],{"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":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},13.99,1404227,512542689.96858,-80.24,"2025-04-22",[181,182,191,200,211,220,229,239,249,259,267,274,283,292,300,310,320,330,341,351,359,367,377,386,397,408,417,428,438,446,456,465,475,482,491,501,508,515,521,530,537,544,551,562,568,575,584,591,597,605,612,620,628,635,642,648,653,657,662,668,673,678,683,689,694,701,707,711,714,719,725,730,734,739,743,749,756,759,763,768,773,778,782,787,794,799,805,811,818,823,826,831,837,842,846,851,856,862,867,874,880,884,888,893,898,904,908,912,916,920,924,928,932,940,946,952,958,966,971,975,979,985,989,994,998,1003,1007,1012,1017,1021,1025,1031,1036,1040,1048,1055,1063,1068,1076,1082,1089,1094,1100,1106,1114,1120,1127,1136,1142,1147,1154,1162,1169,1175,1180,1186,1191,1198,1204,1210,1218,1225,1231,1239,1244,1251,1256,1260,1267,1271,1276,1283,1289,1295,1301,1308,1314,1320,1324,1330,1335,1339,1345,1352,1356,1361,1367,1374,1381,1387,1394,1399,1404,1409,1413,1419,1425,1430,1436,1441,1448,1452,1456,1461,1466,1471,1476,1481,1485,1491,1495,1500,1505,1512,1516,1521,1524,1528,1532,1536,1541,1547,1556,1562,1571,1579,1587,1595,1601,1609,1618,1625,1632,1640,1646,1653,1661,1670,1676,1681,1687,1694,1701,1708,1715,1722,1728,1736,1744,1751,1758,1766,1772,1778,1782,1787,1792,1798,1805,1812,1817,1824,1832,1838,1845,1853,1859,1866,1875,1881,1885,1890,1896,1902,1908,1916,1924,1928,1937,1942,1947,1954,1958,1963,1970,1977,1985,1992,2001,2007,2016,2025,2032,2039,2046,2053,2059,2066,2073,2082,2090,2096,2103,2108,2113,2119,2124,2131,2137,2141,2145,2149,2156,2162,2167,2173,2180,2185,2190,2195,2201,2205,2209,2214,2218,2222,2226,2232,2236,2240,2247,2253,2258,2265,2270,2276,2282,2287,2293,2299,2304,2311,2317,2322,2326,2332,2336,2340,2346,2352,2356,2361,2365,2371,2376,2381,2385,2390,2394,2399,2404,2407,2412,2416,2421],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":17,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2,2.01,-0.13,-6.44,2342819.336188,12419,1.9207,{"date":192,"open":193,"high":193,"low":19,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.38,2.02,-0.34,-14.41,2965136.088662,11334,2.0912,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.35,2.415,2.31,2.36,0.01,0.43,1756146.772335,8344,2.3725,{"date":212,"open":213,"high":214,"low":202,"close":202,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.42,2.4308,-0.03,-1.26,522543.378701,5392,2.3618,{"date":221,"open":202,"high":222,"low":223,"close":193,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.43,2.32,0.04,1.71,744392.741317,6119,2.3786,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":111,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.33,2.37,2.27,2.34,-0.43,937052.713518,6440,2.3248,{"date":240,"open":241,"high":242,"low":243,"close":202,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.47,2.49,2.305,-0.12,-4.86,779167.729497,5262,2.3425,{"date":250,"open":251,"high":252,"low":253,"close":241,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",2.41,2.485,2.39,0.07,2.92,639992.931306,5264,2.4501,{"date":260,"open":213,"high":213,"low":202,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",2.4,-0.02,-0.83,574478.002018,4634,2.3861,{"date":268,"open":213,"high":269,"low":193,"close":213,"change":206,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",2.45,0.41,920588.67871,5038,2.4185,{"date":275,"open":251,"high":276,"low":277,"close":251,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.48,2.405,0.05,2.12,364751.404124,4558,2.4232,{"date":284,"open":285,"high":286,"low":204,"close":205,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",2.44,2.4699,-0.08,-3.28,906104.75472,7332,2.3685,{"date":293,"open":294,"high":294,"low":222,"close":285,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",2.59,-0.16,-6.15,944993.857761,6354,2.4857,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":262,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",2.61,2.64,2.55,2.6,-0.76,657925.534109,5510,2.5928,{"date":311,"open":312,"high":313,"low":302,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",2.71,2.7373,2.62,-0.04,-1.5,624097.426875,6758,2.6648,{"date":321,"open":312,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",2.735,2.615,2.66,-0.09,-3.27,433767.743202,5309,2.6541,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.84,2.895,2.74,2.75,-0.1,-3.51,438581.136037,5397,2.7773,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":111,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.81,2.88,2.77,2.85,-0.35,559135.844043,7129,2.8415,{"date":352,"open":353,"high":354,"low":343,"close":355,"change":206,"percent_change":151,"volume":356,"transactions":357,"vwap":358},"2026-09-04",2.82,2.905,2.86,307150.754236,4124,2.8617,{"date":360,"open":361,"high":362,"low":353,"close":346,"change":315,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",2.9,2.9399,-1.38,421922.973963,5060,2.8575,{"date":368,"open":344,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",2.9784,2.815,2.89,0.02,0.7,586516.794758,6671,2.8784,{"date":378,"open":379,"high":361,"low":380,"close":381,"change":254,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",2.79,2.755,2.87,2.5,826676.03997,7766,2.8425,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",2.95,2.97,2.78,2.8,-0.19,-6.35,1034003.207106,6638,2.8598,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",3.12,3.13,2.96,2.99,-0.14,-4.47,893447.996784,7845,3.0159,{"date":409,"open":410,"high":411,"low":399,"close":400,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",3.248,3.26,-0.11,-3.4,652701.222857,8079,3.1763,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",3.5,3.54,3.22,3.24,-0.32,-8.99,1180598.487804,9700,3.2913,{"date":429,"open":87,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",3.6802,3.3651,3.56,0.45,14.47,2475503.777331,18400,3.5527,{"date":439,"open":421,"high":440,"low":80,"close":441,"change":186,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",3.225,3.11,-4.01,457402.968292,6449,3.144,{"date":447,"open":448,"high":449,"low":450,"close":422,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",3.17,3.29,3.16,0.11,3.51,480788.679714,5278,3.2475,{"date":457,"open":458,"high":459,"low":80,"close":400,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",3.34,3.36,-0.26,-7.67,556901.914437,5906,3.1552,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",3.2,3.41,3.39,0.19,5.94,653317.818196,7156,3.3296,{"date":476,"open":450,"high":421,"low":477,"close":467,"change":111,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",3.095,-0.31,400659.498585,5228,3.1557,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":111,"percent_change":478,"volume":488,"transactions":489,"vwap":490},"2026-08-17",3.19,3.23,3.152,3.21,464202.866026,6702,3.1973,{"date":492,"open":493,"high":494,"low":495,"close":421,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",3.25,3.27,3.14,-0.05,-1.53,697894.310345,6661,3.1919,{"date":502,"open":503,"high":503,"low":421,"close":494,"change":403,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",3.4,-4.11,828991.11977,6484,3.2825,{"date":509,"open":419,"high":510,"low":503,"close":468,"change":336,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",3.57,-2.85,666952.813012,8874,3.4798,{"date":516,"open":87,"high":420,"low":459,"close":452,"change":517,"percent_change":420,"volume":518,"transactions":519,"vwap":520},"2026-08-11",0.12,657943.474528,6054,3.469,{"date":522,"open":523,"high":524,"low":525,"close":469,"change":278,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",3.33,3.44,3.284,1.5,666402.749207,6250,3.3726,{"date":531,"open":523,"high":503,"low":532,"close":458,"change":106,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",3.32,1.83,1043127.820742,9314,3.3626,{"date":538,"open":448,"high":532,"low":450,"close":539,"change":540,"percent_change":382,"volume":541,"transactions":542,"vwap":543},"2026-08-06",3.28,0.08,855540.596666,6530,3.2581,{"date":545,"open":546,"high":411,"low":399,"close":467,"change":278,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",3.18,1.59,1166045.542656,9203,3.1744,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",2.94,3.3,2.935,3.15,0.2,6.78,1977452.604598,12304,3.1727,{"date":563,"open":391,"high":389,"low":334,"close":388,"change":557,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",7.27,1443795.455627,10645,2.8623,{"date":569,"open":570,"high":345,"low":324,"close":335,"change":278,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",2.67,1.85,1198146.965191,9251,2.721,{"date":576,"open":577,"high":312,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",2.51,2.7,0.21,8.43,1247606.302631,9659,2.6275,{"date":585,"open":586,"high":305,"low":276,"close":242,"change":287,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",2.56,-3.11,1099643.758567,7664,2.507,{"date":592,"open":276,"high":305,"low":241,"close":593,"change":254,"percent_change":391,"volume":594,"transactions":595,"vwap":596},"2026-07-28",2.57,775840.93643,6736,2.5406,{"date":598,"open":251,"high":599,"low":193,"close":382,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",2.5391,0.1,4.17,716556.602402,5149,2.5032,{"date":606,"open":276,"high":607,"low":253,"close":261,"change":287,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",2.495,-3.23,1012546.087079,7698,2.4126,{"date":613,"open":276,"high":614,"low":615,"close":276,"change":20,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",2.555,2.46,-2.75,1174843.359457,7255,2.4904,{"date":621,"open":622,"high":305,"low":577,"close":304,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",2.54,-0.005,-0.2,656175.494722,4713,2.5529,{"date":629,"open":253,"high":294,"low":253,"close":614,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",0.135,5.58,829804.73782,6346,2.5332,{"date":636,"open":251,"high":269,"low":232,"close":213,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",0.03,1.26,850670.340921,6437,2.4124,{"date":643,"open":644,"high":222,"low":645,"close":253,"change":278,"percent_change":646,"volume":647,"transactions":9,"vwap":253},"2026-07-17",2.28,2.255,2.14,1919900,{"date":649,"open":241,"high":241,"low":650,"close":234,"change":295,"percent_change":651,"volume":652,"transactions":9,"vwap":234},"2026-07-16",2.295,-6.4,763700,{"date":654,"open":285,"high":382,"low":655,"close":382,"change":254,"percent_change":344,"volume":656,"transactions":9,"vwap":382},"2026-07-15",2.404,732000,{"date":658,"open":231,"high":659,"low":660,"close":222,"change":540,"percent_change":503,"volume":661,"transactions":9,"vwap":222},"2026-07-14",2.475,2.3,885500,{"date":663,"open":615,"high":664,"low":660,"close":202,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":202},"2026-07-13",2.506,-0.15,-6,1319000,{"date":669,"open":578,"high":312,"low":670,"close":382,"change":624,"percent_change":671,"volume":672,"transactions":9,"vwap":382},"2026-07-10",2.425,-7.41,749400,{"date":674,"open":312,"high":335,"low":675,"close":578,"change":676,"percent_change":676,"volume":677,"transactions":9,"vwap":578},"2026-07-09",2.63,0,895800,{"date":679,"open":570,"high":379,"low":680,"close":578,"change":111,"percent_change":681,"volume":682,"transactions":9,"vwap":578},"2026-07-08",2.655,-0.37,776500,{"date":684,"open":685,"high":686,"low":687,"close":312,"change":278,"percent_change":17,"volume":688,"transactions":9,"vwap":312},"2026-07-07",2.69,2.73,2.595,851500,{"date":690,"open":691,"high":691,"low":324,"close":324,"change":336,"percent_change":692,"volume":693,"transactions":9,"vwap":324},"2026-07-06",2.775,-3.62,637000,{"date":695,"open":305,"high":696,"low":593,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-02",2.785,2.76,0.18,6.98,1174500,{"date":702,"open":294,"high":703,"low":614,"close":704,"change":111,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-01",2.635,2.58,-0.39,1128400,{"date":708,"open":586,"high":324,"low":586,"close":294,"change":111,"percent_change":709,"volume":710,"transactions":9,"vwap":294},"2026-06-30",-0.38,892900,{"date":712,"open":314,"high":303,"low":382,"close":305,"change":262,"percent_change":306,"volume":713,"transactions":9,"vwap":305},"2026-06-29",796800,{"date":715,"open":615,"high":675,"low":615,"close":314,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":314},"2026-06-26",0.155,6.29,4198600,{"date":720,"open":704,"high":704,"low":615,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-25",2.465,-0.095,-3.71,939300,{"date":726,"open":593,"high":727,"low":304,"close":586,"change":262,"percent_change":728,"volume":729,"transactions":9,"vwap":586},"2026-06-24",2.675,-0.78,758900,{"date":731,"open":382,"high":570,"low":242,"close":704,"change":224,"percent_change":732,"volume":733,"transactions":9,"vwap":704},"2026-06-23",1.57,780900,{"date":735,"open":686,"high":391,"low":736,"close":622,"change":392,"percent_change":737,"volume":738,"transactions":9,"vwap":622},"2026-06-22",2.53,-6.96,1154900,{"date":740,"open":686,"high":390,"low":704,"close":686,"change":106,"percent_change":741,"volume":742,"transactions":9,"vwap":686},"2026-06-18",2.25,8914900,{"date":744,"open":305,"high":745,"low":614,"close":570,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":570},"2026-06-17",2.765,0.15,5.95,1478000,{"date":750,"open":242,"high":751,"low":752,"close":753,"change":372,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-16",2.545,2.435,2.52,0.8,951000,{"date":757,"open":304,"high":704,"low":241,"close":382,"change":676,"percent_change":676,"volume":758,"transactions":9,"vwap":382},"2026-06-15",934200,{"date":760,"open":382,"high":761,"low":269,"close":382,"change":676,"percent_change":676,"volume":762,"transactions":9,"vwap":382},"2026-06-12",2.575,1222100,{"date":764,"open":285,"high":765,"low":251,"close":382,"change":224,"percent_change":766,"volume":767,"transactions":9,"vwap":382},"2026-06-11",2.535,1.63,974800,{"date":769,"open":736,"high":770,"low":615,"close":615,"change":287,"percent_change":771,"volume":772,"transactions":9,"vwap":615},"2026-06-10",2.585,-3.15,921700,{"date":774,"open":775,"high":686,"low":659,"close":622,"change":287,"percent_change":776,"volume":777,"transactions":9,"vwap":622},"2026-06-09",2.65,-3.05,869000,{"date":779,"open":302,"high":303,"low":622,"close":314,"change":278,"percent_change":780,"volume":781,"transactions":9,"vwap":314},"2026-06-08",1.95,895000,{"date":783,"open":353,"high":353,"low":586,"close":593,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":593},"2026-06-05",-0.25,-8.87,942400,{"date":788,"open":789,"high":790,"low":775,"close":353,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":353},"2026-06-04",2.68,2.91,0.175,6.62,937700,{"date":795,"open":686,"high":380,"low":302,"close":796,"change":403,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-03",2.645,-5.03,1054000,{"date":800,"open":801,"high":801,"low":789,"close":696,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":696},"2026-06-02",2.985,-0.195,-6.54,2421400,{"date":806,"open":402,"high":807,"low":790,"close":808,"change":496,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-01",3.07,2.98,-1.65,1593000,{"date":812,"open":388,"high":813,"low":343,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-29",3.04,3.03,0.09,3.06,1314100,{"date":819,"open":390,"high":820,"low":390,"close":553,"change":698,"percent_change":821,"volume":822,"transactions":9,"vwap":553},"2026-05-28",2.975,6.52,1419200,{"date":824,"open":578,"high":332,"low":789,"close":697,"change":278,"percent_change":571,"volume":825,"transactions":9,"vwap":697},"2026-05-27",1157300,{"date":827,"open":685,"high":391,"low":775,"close":312,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":312},"2026-05-26",0.015,0.56,924400,{"date":832,"open":578,"high":334,"low":703,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-22",2.695,-0.015,-0.55,1119000,{"date":838,"open":839,"high":696,"low":789,"close":312,"change":315,"percent_change":840,"volume":841,"transactions":9,"vwap":312},"2026-05-21",2.72,-1.45,954700,{"date":843,"open":789,"high":697,"low":570,"close":335,"change":540,"percent_change":844,"volume":845,"transactions":9,"vwap":335},"2026-05-20",3,880500,{"date":847,"open":355,"high":344,"low":570,"close":570,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":570},"2026-05-19",-0.21,-7.29,1563200,{"date":852,"open":255,"high":820,"low":853,"close":344,"change":215,"percent_change":854,"volume":855,"transactions":9,"vwap":344},"2026-05-18",2.83,-1.03,937100,{"date":857,"open":813,"high":816,"low":858,"close":790,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":790},"2026-05-15",2.885,-0.17,-5.52,1216500,{"date":863,"open":807,"high":495,"low":864,"close":865,"change":676,"percent_change":676,"volume":866,"transactions":9,"vwap":865},"2026-05-14",2.945,3.08,1250700,{"date":868,"open":869,"high":870,"low":871,"close":865,"change":372,"percent_change":872,"volume":873,"transactions":9,"vwap":865},"2026-05-13",3.02,3.105,3.01,0.65,1244200,{"date":875,"open":422,"high":554,"low":876,"close":816,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":816},"2026-05-12",3.015,-0.18,-5.56,1236000,{"date":881,"open":484,"high":459,"low":450,"close":422,"change":372,"percent_change":882,"volume":883,"transactions":9,"vwap":422},"2026-05-11",0.62,1063200,{"date":885,"open":399,"high":886,"low":399,"close":421,"change":600,"percent_change":487,"volume":887,"transactions":9,"vwap":421},"2026-05-08",3.245,735500,{"date":889,"open":458,"high":469,"low":890,"close":399,"change":891,"percent_change":73,"volume":892,"transactions":9,"vwap":399},"2026-05-07",3.115,-0.22,1318400,{"date":894,"open":493,"high":895,"low":816,"close":458,"change":262,"percent_change":896,"volume":897,"transactions":9,"vwap":458},"2026-05-06",3.355,-0.6,1088200,{"date":899,"open":900,"high":901,"low":523,"close":459,"change":496,"percent_change":902,"volume":903,"transactions":9,"vwap":459},"2026-05-05",3.45,3.49,-1.47,480400,{"date":905,"open":906,"high":419,"low":906,"close":468,"change":815,"percent_change":312,"volume":907,"transactions":9,"vwap":468},"2026-05-04",3.35,726100,{"date":909,"open":532,"high":895,"low":910,"close":532,"change":262,"percent_change":896,"volume":911,"transactions":9,"vwap":532},"2026-05-01",3.275,505400,{"date":913,"open":539,"high":914,"low":411,"close":458,"change":540,"percent_change":269,"volume":915,"transactions":9,"vwap":458},"2026-04-30",3.42,651100,{"date":917,"open":554,"high":458,"low":485,"close":411,"change":412,"percent_change":918,"volume":919,"transactions":9,"vwap":411},"2026-04-29",-3.26,618700,{"date":921,"open":485,"high":922,"low":485,"close":87,"change":540,"percent_change":222,"volume":923,"transactions":9,"vwap":87},"2026-04-28",3.385,616700,{"date":925,"open":458,"high":926,"low":493,"close":449,"change":496,"percent_change":316,"volume":927,"transactions":9,"vwap":449},"2026-04-27",3.445,739600,{"date":929,"open":458,"high":468,"low":485,"close":458,"change":637,"percent_change":930,"volume":931,"transactions":9,"vwap":458},"2026-04-24",0.91,617600,{"date":933,"open":934,"high":935,"low":411,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-23",3.53,3.58,3.31,-0.3,-8.31,986900,{"date":941,"open":935,"high":942,"low":943,"close":944,"change":451,"percent_change":495,"volume":945,"transactions":9,"vwap":944},"2026-04-22",3.69,3.52,3.61,752300,{"date":947,"open":948,"high":949,"low":950,"close":419,"change":665,"percent_change":504,"volume":951,"transactions":9,"vwap":419},"2026-04-21",3.67,3.685,3.485,769800,{"date":953,"open":510,"high":954,"low":420,"close":955,"change":206,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-20",3.755,3.65,0.27,1138300,{"date":959,"open":960,"high":961,"low":900,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-17",3.46,3.68,3.64,0.24,7.06,1541700,{"date":967,"open":493,"high":914,"low":422,"close":503,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":503},"2026-04-16",0.16,4.94,817200,{"date":972,"open":556,"high":493,"low":441,"close":422,"change":517,"percent_change":973,"volume":974,"transactions":9,"vwap":422},"2026-04-15",3.85,993700,{"date":976,"open":556,"high":977,"low":813,"close":399,"change":206,"percent_change":141,"volume":978,"transactions":9,"vwap":399},"2026-04-14",3.305,1789100,{"date":980,"open":388,"high":981,"low":982,"close":441,"change":968,"percent_change":983,"volume":984,"transactions":9,"vwap":441},"2026-04-13",3.135,2.932,5.42,907700,{"date":986,"open":816,"high":987,"low":354,"close":388,"change":336,"percent_change":288,"volume":988,"transactions":9,"vwap":388},"2026-04-10",3.075,1039900,{"date":990,"open":844,"high":399,"low":801,"close":991,"change":206,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-09",3.05,0.33,795300,{"date":995,"open":546,"high":485,"low":876,"close":813,"change":315,"percent_change":996,"volume":997,"transactions":9,"vwap":813},"2026-04-08",-1.3,1022200,{"date":999,"open":255,"high":870,"low":1000,"close":865,"change":517,"percent_change":1001,"volume":1002,"transactions":9,"vwap":865},"2026-04-07",2.873,4.05,1073100,{"date":1004,"open":869,"high":80,"low":388,"close":401,"change":215,"percent_change":1005,"volume":1006,"transactions":9,"vwap":401},"2026-04-06",-1,1004600,{"date":1008,"open":813,"high":1009,"low":388,"close":402,"change":412,"percent_change":1010,"volume":1011,"transactions":9,"vwap":402},"2026-04-02",3.065,-3.55,1166300,{"date":1013,"open":865,"high":484,"low":816,"close":1014,"change":637,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-01",3.1,0.98,1345700,{"date":1018,"open":346,"high":80,"low":346,"close":807,"change":121,"percent_change":1019,"volume":1020,"transactions":9,"vwap":807},"2026-03-31",8.87,1875500,{"date":1022,"open":335,"high":346,"low":1023,"close":353,"change":676,"percent_change":676,"volume":1024,"transactions":9,"vwap":353},"2026-03-30",2.692,1570300,{"date":1026,"open":1027,"high":371,"low":335,"close":353,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":353},"2026-03-27",2.835,-0.06,-2.08,2432200,{"date":1032,"open":312,"high":869,"low":775,"close":344,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":344},"2026-03-26",0.14,5.11,3912000,{"date":1037,"open":871,"high":890,"low":302,"close":334,"change":840,"percent_change":1038,"volume":1039,"transactions":9,"vwap":334},"2026-03-25",-34.61,14061100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":784,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-24",4.47,4.55,4.16,4.19,-5.63,1040700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":146,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-23",4.1,4.605,4.44,9.36,2108100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":403,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-20",4.2,4.279,4.04,4.06,-3.33,2767800,{"date":1064,"open":1057,"high":1065,"low":1060,"close":1057,"change":1028,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1057},"2026-03-19",4.32,-1.41,1577000,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-18",4.51,4.255,4.26,-0.29,-6.37,907600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1043,"change":295,"percent_change":413,"volume":1081,"transactions":9,"vwap":1043},"2026-03-17",4.75,4.824,4.52,1047700,{"date":1083,"open":1078,"high":1084,"low":1085,"close":1086,"change":106,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-16",4.835,4.67,4.71,1.29,493300,{"date":1090,"open":1086,"high":1091,"low":1092,"close":95,"change":676,"percent_change":676,"volume":1093,"transactions":9,"vwap":95},"2026-03-13",4.87,4.635,989400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":95,"change":676,"percent_change":676,"volume":1099,"transactions":9,"vwap":95},"2026-03-12",4.58,4.685,4.39,963500,{"date":1101,"open":1102,"high":1103,"low":1080,"close":95,"change":206,"percent_change":1104,"volume":1105,"transactions":9,"vwap":95},"2026-03-11",4.62,4.69,0.22,594700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":665,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-10",4.78,4.83,4.555,4.64,-3.13,701300,{"date":1115,"open":1116,"high":1117,"low":1102,"close":1118,"change":1033,"percent_change":871,"volume":1119,"transactions":9,"vwap":1118},"2026-03-09",4.68,4.9,4.79,900600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":95,"change":412,"percent_change":1125,"volume":1126,"transactions":9,"vwap":95},"2026-03-06",4.66,4.735,4.425,-2.31,1206800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-05",5,5.02,4.695,4.76,-0.24,-4.8,1085700,{"date":1137,"open":1122,"high":1138,"low":1102,"close":1129,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1129},"2026-03-04",5.176,0.31,6.61,1499500,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1103,"change":968,"percent_change":934,"volume":1146,"transactions":9,"vwap":1103},"2026-03-03",4.45,4.74,1217900,{"date":1148,"open":1149,"high":1122,"low":1150,"close":1151,"change":600,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-02",4.31,4.301,4.53,2.26,922700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":215,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-02-27",4.4,4.455,4.28,4.43,-0.67,2385100,{"date":1163,"open":1159,"high":1164,"low":1165,"close":1166,"change":106,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-26",4.49,4.235,4.46,1.36,858900,{"date":1170,"open":1156,"high":1171,"low":1172,"close":1156,"change":224,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1156},"2026-02-25",4.7,4.36,0.92,1189400,{"date":1176,"open":601,"high":1124,"low":1177,"close":1172,"change":557,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1172},"2026-02-24",4.15,4.81,1013100,{"date":1181,"open":1182,"high":1165,"low":1183,"close":1044,"change":224,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1044},"2026-02-23",4.09,4.07,0.97,573800,{"date":1187,"open":1177,"high":1188,"low":1183,"close":1189,"change":676,"percent_change":676,"volume":1190,"transactions":9,"vwap":1189},"2026-02-20",4.185,4.12,800200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1189,"change":540,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1189},"2026-02-19",4.13,4.14,3.995,1.98,735700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1059,"change":676,"percent_change":676,"volume":1203,"transactions":9,"vwap":1059},"2026-02-18",4.03,4.155,4,933200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1059,"change":451,"percent_change":391,"volume":1209,"transactions":9,"vwap":1059},"2026-02-17",3.97,4.086,3.89,886600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":206,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-13",3.98,4.18,3.91,3.93,0.26,1080100,{"date":1219,"open":1220,"high":1202,"low":1221,"close":1222,"change":224,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-12",3.9,3.775,3.92,1.03,1338000,{"date":1226,"open":1206,"high":1059,"low":1227,"close":1228,"change":287,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-11",3.745,3.88,-2.02,1407000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":705,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-10",4.34,4.35,3.95,3.96,-8.97,1669400,{"date":1240,"open":1057,"high":1241,"low":1183,"close":1234,"change":121,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1234},"2026-02-09",4.54,6.1,1800200,{"date":1245,"open":1246,"high":1072,"low":1247,"close":1050,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1050},"2026-02-06",3.86,3.82,0.29,7.61,1681800,{"date":1252,"open":1194,"high":1045,"low":1253,"close":1253,"change":423,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-05",3.81,-7.75,1440400,{"date":1257,"open":1052,"high":1052,"low":1050,"close":1193,"change":460,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1193},"2026-02-04",-5.92,2621200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1098,"change":186,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1098},"2026-02-03",4.5,4.648,4.33,-2.88,1268600,{"date":1268,"open":1102,"high":1131,"low":1164,"close":1080,"change":877,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1080},"2026-02-02",-3.83,1391900,{"date":1272,"open":1109,"high":1273,"low":1116,"close":1171,"change":848,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1171},"2026-01-30",5.05,-4.28,1834400,{"date":1277,"open":1278,"high":1279,"low":1108,"close":1280,"change":224,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-29",4.86,4.985,4.91,0.82,744900,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1091,"change":877,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1091},"2026-01-28",5.06,4.85,-3.56,908300,{"date":1290,"open":1291,"high":1292,"low":1278,"close":1273,"change":637,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1273},"2026-01-27",4.96,5.065,0.6,830600,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1130,"change":1133,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1130},"2026-01-26",5.2,4.95,-4.56,873900,{"date":1302,"open":1303,"high":1304,"low":1273,"close":1305,"change":315,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-23",5.25,5.315,5.26,-0.75,1229400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1310,"change":676,"percent_change":676,"volume":1313,"transactions":9,"vwap":1310},"2026-01-22",5.3,5.36,5.182,1134200,{"date":1315,"open":1316,"high":1317,"low":1298,"close":1310,"change":956,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1310},"2026-01-21",5.03,5.35,5.37,1425500,{"date":1321,"open":1091,"high":1322,"low":1108,"close":1316,"change":372,"percent_change":126,"volume":1323,"transactions":9,"vwap":1316},"2026-01-20",5.205,1708900,{"date":1325,"open":1091,"high":1326,"low":1327,"close":1328,"change":968,"percent_change":554,"volume":1329,"transactions":9,"vwap":1328},"2026-01-16",5.19,4.729,5.01,1736000,{"date":1331,"open":1332,"high":1291,"low":1333,"close":1286,"change":637,"percent_change":882,"volume":1334,"transactions":9,"vwap":1286},"2026-01-15",4.88,4.669,1138600,{"date":1336,"open":1116,"high":1280,"low":1085,"close":1337,"change":698,"percent_change":1228,"volume":1338,"transactions":9,"vwap":1337},"2026-01-14",4.82,2134800,{"date":1340,"open":1341,"high":1171,"low":1342,"close":1111,"change":151,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1111},"2026-01-13",4.37,4.21,8.16,1874600,{"date":1346,"open":1347,"high":1233,"low":1348,"close":1349,"change":206,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-12",4.3,4.11,4.29,0.23,987600,{"date":1353,"open":1341,"high":1354,"low":1057,"close":1158,"change":206,"percent_change":1350,"volume":1355,"transactions":9,"vwap":1158},"2026-01-09",4.435,1485000,{"date":1357,"open":1182,"high":1149,"low":1206,"close":1358,"change":1359,"percent_change":1177,"volume":1360,"transactions":9,"vwap":1358},"2026-01-08",4.27,0.17,1270500,{"date":1362,"open":1363,"high":1364,"low":1206,"close":1050,"change":815,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1050},"2026-01-07",3.99,4.195,2.24,1600200,{"date":1368,"open":1369,"high":1341,"low":1370,"close":1371,"change":106,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-06",4.125,3.985,4.01,1.52,2708700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1235,"change":956,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1235},"2026-01-05",3.66,3.976,3.645,7.34,1559400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":961,"change":517,"percent_change":87,"volume":1386,"transactions":9,"vwap":961},"2026-01-02",3.63,3.71,3.495,1554100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":432,"change":1133,"percent_change":1392,"volume":1393,"transactions":9,"vwap":432},"2025-12-31",3.77,3.78,3.525,-6.32,1513800,{"date":1395,"open":955,"high":1247,"low":1396,"close":1397,"change":746,"percent_change":1348,"volume":1398,"transactions":9,"vwap":1397},"2025-12-30",3.62,3.8,4948300,{"date":1400,"open":1401,"high":1402,"low":510,"close":955,"change":206,"percent_change":956,"volume":1403,"transactions":9,"vwap":955},"2025-12-29",3.59,3.72,1714500,{"date":1405,"open":942,"high":1406,"low":510,"close":962,"change":287,"percent_change":1407,"volume":1408,"transactions":9,"vwap":962},"2025-12-26",3.74,-2.15,1614400,{"date":1410,"open":1384,"high":1397,"low":955,"close":1402,"change":111,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1402},"2025-12-24",-0.27,953800,{"date":1414,"open":1415,"high":1253,"low":1376,"close":1416,"change":262,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-23",3.76,3.73,-0.53,2094300,{"date":1420,"open":1421,"high":1247,"low":432,"close":1422,"change":540,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-22",3.625,3.75,2.18,2555300,{"date":1426,"open":1220,"high":1371,"low":1427,"close":948,"change":891,"percent_change":1428,"volume":1429,"transactions":9,"vwap":948},"2025-12-19",3.6,-5.66,5279900,{"date":1431,"open":1212,"high":1432,"low":1433,"close":1208,"change":215,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1208},"2025-12-18",4.08,3.79,-0.77,1793000,{"date":1437,"open":1363,"high":1182,"low":1438,"close":1222,"change":336,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1222},"2025-12-17",3.805,-2.49,2887500,{"date":1442,"open":1059,"high":1443,"low":1444,"close":1445,"change":244,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-16",4.22,3.94,4.02,-2.9,1935200,{"date":1449,"open":1215,"high":1443,"low":1450,"close":1194,"change":517,"percent_change":402,"volume":1451,"transactions":9,"vwap":1194},"2025-12-15",3.87,2329300,{"date":1453,"open":948,"high":1044,"low":1376,"close":1445,"change":325,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1445},"2025-12-12",-2.19,4862000,{"date":1457,"open":1458,"high":1459,"low":1212,"close":1348,"change":637,"percent_change":158,"volume":1460,"transactions":9,"vwap":1348},"2025-12-11",4.0019999,4.166,1566300,{"date":1462,"open":1172,"high":1156,"low":1236,"close":1432,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1432},"2025-12-10",-0.33,-7.48,1610000,{"date":1467,"open":1347,"high":1096,"low":1342,"close":1468,"change":254,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-09",4.41,1.61,1150000,{"date":1472,"open":1473,"high":1332,"low":1264,"close":1233,"change":1028,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1233},"2025-12-08",4.48,-1.36,1529300,{"date":1477,"open":1159,"high":1080,"low":1478,"close":1156,"change":496,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1156},"2025-12-05",4.319,-1.12,1077700,{"date":1482,"open":1164,"high":1096,"low":1349,"close":1144,"change":244,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1144},"2025-12-04",-2.63,1868200,{"date":1486,"open":1397,"high":1487,"low":1397,"close":1488,"change":66,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-03",4.84,4.57,24.52,7460200,{"date":1492,"open":1397,"high":1444,"low":1396,"close":948,"change":665,"percent_change":1493,"volume":1494,"transactions":9,"vwap":948},"2025-12-02",-3.93,1834800,{"date":1496,"open":1497,"high":1001,"low":1498,"close":1247,"change":111,"percent_change":460,"volume":1499,"transactions":9,"vwap":1247},"2025-12-01",3.835,3.675,3082900,{"date":1501,"open":1215,"high":1502,"low":1416,"close":1503,"change":215,"percent_change":728,"volume":1504,"transactions":9,"vwap":1503},"2025-11-28",3.955,3.83,1682900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1246,"change":126,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1246},"2025-11-26",3.55,3.915,3.461,11.56,3767700,{"date":1513,"open":449,"high":942,"low":546,"close":960,"change":146,"percent_change":1514,"volume":1515,"transactions":9,"vwap":960},"2025-11-25",12.34,4525600,{"date":1517,"open":485,"high":1518,"low":1519,"close":865,"change":877,"percent_change":860,"volume":1520,"transactions":9,"vwap":865},"2025-11-24",3.292,2.995,3999700,{"date":1522,"open":448,"high":87,"low":400,"close":411,"change":815,"percent_change":332,"volume":1523,"transactions":9,"vwap":411},"2025-11-21",2795400,{"date":1525,"open":935,"high":955,"low":991,"close":448,"change":235,"percent_change":1526,"volume":1527,"transactions":9,"vwap":448},"2025-11-20",-11.94,5827600,{"date":1529,"open":1530,"high":1406,"low":503,"close":1427,"change":600,"percent_change":355,"volume":1531,"transactions":9,"vwap":1427},"2025-11-19",3.47,2212400,{"date":1533,"open":420,"high":962,"low":524,"close":419,"change":287,"percent_change":1534,"volume":1535,"transactions":9,"vwap":419},"2025-11-18",-2.23,2697000,{"date":1537,"open":419,"high":1059,"low":539,"close":935,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":935},"2025-11-17",-0.065,-1.78,6351900,{"date":1542,"open":1543,"high":1194,"low":355,"close":1378,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1378},"2025-11-14",2.955,-2.045,-35.94,22984300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-13",6.9,7.25,5.1,5.69,-1.21,-17.54,8747200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1549,"change":278,"percent_change":37,"volume":1561,"transactions":9,"vwap":1549},"2025-11-12",6.79,6.99,6.55,1704400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-11",6.59,6.95,6.49,6.85,0.36,5.55,2288900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1566,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1566},"2025-11-10",7.56,7.6,6.35,-0.8,-10.97,4638700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":412,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-07",7.41,7.54,7.11,7.29,-1.49,1599300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":815,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-06",7.3,7.59,7.22,7.4,1.23,1142400,{"date":1596,"open":1592,"high":1597,"low":564,"close":1598,"change":295,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-05",7.51,7.31,-2.14,1545700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1411,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-04",7.65,7.791,7.44,7.47,-3.49,1031300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-03",7.9,7.938,7.45,7.74,-0.23,-2.89,1657000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1028,"percent_change":1306,"volume":1624,"transactions":9,"vwap":1623},"2025-10-31",8.05,8.14,7.85,7.97,1351000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":206,"percent_change":517,"volume":1631,"transactions":9,"vwap":1630},"2025-10-30",8,8.35,7.98,8.03,805900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":287,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-29",8.1,8.32,7.88,8.02,-0.99,1545000,{"date":1641,"open":580,"high":1642,"low":1643,"close":1634,"change":705,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1634},"2025-10-28",8.45,8.06,-4.59,1239300,{"date":1647,"open":1648,"high":1649,"low":1628,"close":1650,"change":1651,"percent_change":840,"volume":1652,"transactions":9,"vwap":1650},"2025-10-27",8.7,8.79,8.49,-0.125,1059400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1651,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-24",8.81,8.967,8.58,8.615,-1.43,804500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-10-23",9.29,9.402,8.41,8.74,-0.61,-6.52,1494900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1672,"change":676,"percent_change":676,"volume":1675,"transactions":9,"vwap":1672},"2025-10-22",9.35,9.5,9.18,568600,{"date":1677,"open":1672,"high":1678,"low":1679,"close":1672,"change":111,"percent_change":412,"volume":1680,"transactions":9,"vwap":1672},"2025-10-21",9.48,9.26,516800,{"date":1682,"open":1683,"high":1673,"low":1684,"close":1053,"change":146,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1053},"2025-10-20",9.14,9.03,4.23,1061800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":215,"percent_change":1463,"volume":1693,"transactions":9,"vwap":1692},"2025-10-17",8.9,9.248,8.895,8.98,749300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":262,"percent_change":891,"volume":1700,"transactions":9,"vwap":1699},"2025-10-16",9,9.28,8.89,9.01,987100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1684,"change":1706,"percent_change":570,"volume":1707,"transactions":9,"vwap":1684},"2025-10-15",8.8,9.08,8.665,0.235,1055000,{"date":1709,"open":1657,"high":1710,"low":1711,"close":1712,"change":791,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-14",9.038,8.059,8.795,2.03,1111800,{"date":1716,"open":1663,"high":1663,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-13",8.34,8.62,-0.65,-7.01,2318500,{"date":1723,"open":1724,"high":1725,"low":1696,"close":1726,"change":784,"percent_change":1483,"volume":1727,"transactions":9,"vwap":1726},"2025-10-10",9.44,9.525,9.27,3566700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1463,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-09",9.83,9.95,9.51,9.52,-3.35,1385600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":254,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-08",9.81,10.1,9.73,9.85,0.72,1177100,{"date":1745,"open":1746,"high":25,"low":1747,"close":1748,"change":1359,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-07",9.655,9.6,9.78,1.77,1800300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":347,"percent_change":337,"volume":1757,"transactions":9,"vwap":1756},"2025-10-06",10,10.066,9.535,9.61,1056500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1484,"transactions":9,"vwap":1763},"2025-10-03",9.13,10.04,9.02,9.96,0.83,9.09,{"date":1767,"open":1768,"high":1769,"low":1703,"close":1760,"change":517,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1760},"2025-10-02",9.19,9.65,1.33,2585200,{"date":1773,"open":1774,"high":1775,"low":1698,"close":1699,"change":451,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1699},"2025-10-01",8.92,9.32,1.24,1069400,{"date":1779,"open":1648,"high":1699,"low":1780,"close":1689,"change":121,"percent_change":371,"volume":1781,"transactions":9,"vwap":1689},"2025-09-30",8.68,1106500,{"date":1783,"open":1780,"high":1784,"low":1785,"close":1786,"change":111,"percent_change":244,"volume":945,"transactions":9,"vwap":1786},"2025-09-29",8.825,8.57,8.65,{"date":1788,"open":1789,"high":1666,"low":580,"close":1790,"change":968,"percent_change":17,"volume":1791,"transactions":9,"vwap":1790},"2025-09-26",8.44,8.66,806400,{"date":1793,"open":1635,"high":1794,"low":1635,"close":1795,"change":106,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-25",8.71,8.5,0.71,690500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1789,"change":20,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1789},"2025-09-24",8.52,8.765,8.36,-0.82,809000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1615,"percent_change":1483,"volume":1811,"transactions":9,"vwap":1810},"2025-09-23",8.69,8.88,8.48,8.51,735300,{"date":1813,"open":1809,"high":1774,"low":1814,"close":1666,"change":1815,"percent_change":936,"volume":1816,"transactions":9,"vwap":1666},"2025-09-22",8.336,0.28,1306400,{"date":1818,"open":1780,"high":1819,"low":1820,"close":1821,"change":848,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-19",8.73,8.37,8.46,-2.42,1916000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":412,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-18",8.77,8.931,8.55,8.67,-1.25,1216700,{"date":1833,"open":1692,"high":1762,"low":1834,"close":1835,"change":877,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-09-17",8.75,8.78,-2.01,731800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1651,"percent_change":363,"volume":1844,"transactions":9,"vwap":1843},"2025-09-16",9.07,9.24,8.95,8.96,553100,{"date":1846,"open":1732,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-09-15",9.56,8.848,9.085,-0.285,-3.04,1042000,{"date":1854,"open":1733,"high":1855,"low":1856,"close":1857,"change":848,"percent_change":1454,"volume":1858,"transactions":9,"vwap":1857},"2025-09-12",9.685,9.33,9.37,717100,{"date":1860,"open":1861,"high":1746,"low":1696,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-09-11",9.05,9.58,0.705,7.94,996400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-10",10.28,10.351,8.82,8.875,-1.385,-13.5,2174600,{"date":1876,"open":1747,"high":1877,"low":1878,"close":1879,"change":930,"percent_change":1740,"volume":1880,"transactions":9,"vwap":1879},"2025-09-09",10.4,9.445,10.26,2010800,{"date":1882,"open":1883,"high":1678,"low":1841,"close":1672,"change":496,"percent_change":1417,"volume":1884,"transactions":9,"vwap":1672},"2025-09-08",9.41,625800,{"date":1886,"open":1887,"high":1732,"low":1674,"close":1888,"change":224,"percent_change":207,"volume":1889,"transactions":9,"vwap":1888},"2025-09-05",9.45,9.4,702049,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1053,"change":665,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1053},"2025-09-04",9.585,9.1,-1.58,844800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1732,"change":637,"percent_change":141,"volume":1901,"transactions":9,"vwap":1732},"2025-09-03",9.74,9.93,9.465,1784100,{"date":1903,"open":1904,"high":1905,"low":1883,"close":1678,"change":295,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1678},"2025-09-02",9.54,9.9,-1.66,950700,{"date":1909,"open":1910,"high":1898,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-08-29",9.2,9.149,9.64,0.42,4.56,883000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1615,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-28",9.38,9.49,9.15,9.22,-2.43,780500,{"date":1925,"open":1857,"high":1733,"low":1726,"close":1887,"change":287,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1887},"2025-08-27",-0.84,871300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-08-26",9.39,9.63,9.337,9.53,0.13,1.38,908800,{"date":1938,"open":1732,"high":1939,"low":1940,"close":1888,"change":186,"percent_change":1474,"volume":1941,"transactions":9,"vwap":1888},"2025-08-25",9.72,9.305,658800,{"date":1943,"open":1673,"high":1944,"low":1945,"close":1933,"change":262,"percent_change":848,"volume":1946,"transactions":9,"vwap":1933},"2025-08-22",9.76,9.42,750400,{"date":1948,"open":1949,"high":1740,"low":1950,"close":1951,"change":186,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-08-21",9.7,9.31,9.55,-1.34,670400,{"date":1955,"open":1888,"high":1939,"low":1950,"close":1956,"change":963,"percent_change":622,"volume":1957,"transactions":9,"vwap":1956},"2025-08-20",9.68,593700,{"date":1959,"open":1956,"high":1944,"low":1960,"close":1724,"change":665,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1724},"2025-08-19",9.265,-1.56,1082300,{"date":1964,"open":1905,"high":1965,"low":1951,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-08-18",10.03,9.59,-0.355,-3.57,790500,{"date":1971,"open":1753,"high":1972,"low":1905,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-08-15",10.25,9.945,-0.165,-1.63,950400,{"date":1978,"open":1979,"high":1980,"low":1905,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-08-14",10.37,10.64,10.11,-0.45,-4.26,1079500,{"date":1986,"open":1987,"high":1988,"low":1972,"close":1989,"change":891,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-13",10.75,10.983,10.56,-2.04,1191300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-12",11.32,11.7,10.5,10.78,-0.57,-5.02,1633500,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":956,"percent_change":285,"volume":2006,"transactions":9,"vwap":2005},"2025-08-11",11,11.48,11.35,979400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-08",11.3,11.4,10.9,11.08,-0.135,-1.2,696700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-07",11.16,11.65,10.834,11.215,0.245,2.23,924600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":540,"percent_change":37,"volume":2031,"transactions":9,"vwap":2030},"2025-08-06",10.71,10.99,10.52,10.97,495300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":254,"percent_change":872,"volume":2038,"transactions":9,"vwap":2037},"2025-08-05",10.82,11.17,10.65,10.89,855200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2034,"change":709,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2034},"2025-08-04",11.09,11.425,10.68,-3.39,860200,{"date":2047,"open":2028,"high":2048,"low":2049,"close":2050,"change":336,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-01",11.245,10.6,11.2,-0.88,866300,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2009,"change":1934,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2009},"2025-07-31",11.15,12.683,1.16,1489800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2035,"change":392,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2035},"2025-07-30",11.44,11.625,10.93,-1.67,759900,{"date":2067,"open":2068,"high":2069,"low":2005,"close":2070,"change":848,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-29",11.64,11.67,11.36,-1.82,717000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-07-28",12.02,12.2,11.23,11.57,-0.56,-4.62,2392100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1667,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-25",12.74,12.805,12.07,12.13,-4.79,1274100,{"date":2091,"open":2092,"high":175,"low":2093,"close":2084,"change":1160,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2084},"2025-07-24",13.4,12.46,-5,3179600,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1365,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-23",11.21,13.72,13.41,20.05,2376100,{"date":2104,"open":2105,"high":2005,"low":2106,"close":2035,"change":206,"percent_change":815,"volume":2107,"transactions":9,"vwap":2035},"2025-07-22",11.18,10.975,882700,{"date":2109,"open":2110,"high":1994,"low":2028,"close":2018,"change":698,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2018},"2025-07-21",11.06,1.64,614100,{"date":2114,"open":2050,"high":2077,"low":2115,"close":2116,"change":287,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-18",10.773,10.98,-0.72,763600,{"date":2120,"open":2050,"high":2121,"low":2122,"close":2110,"change":624,"percent_change":1539,"volume":2123,"transactions":9,"vwap":2110},"2025-07-17",11.33,11.01,584500,{"date":2125,"open":2126,"high":2009,"low":2127,"close":2128,"change":2129,"percent_change":1401,"volume":2130,"transactions":9,"vwap":2128},"2025-07-16",10.94,10.73,11.26,0.39,1170300,{"date":2132,"open":2010,"high":2133,"low":2127,"close":2134,"change":1667,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-15",11.455,10.87,-5.31,1058800,{"date":2138,"open":2122,"high":1510,"low":2122,"close":2004,"change":2139,"percent_change":523,"volume":2140,"transactions":9,"vwap":2004},"2025-07-14",0.37,1001100,{"date":2142,"open":2105,"high":2105,"low":2134,"close":2143,"change":20,"percent_change":2144,"volume":2107,"transactions":9,"vwap":2143},"2025-07-11",11.11,-0.63,{"date":2146,"open":1987,"high":2147,"low":1980,"close":2105,"change":1913,"percent_change":1220,"volume":2148,"transactions":9,"vwap":2105},"2025-07-10",11.19,1102300,{"date":2150,"open":25,"high":2063,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-09",10.31,10.76,0.57,5.59,729100,{"date":2157,"open":1753,"high":2158,"low":2159,"close":2160,"change":557,"percent_change":184,"volume":2161,"transactions":9,"vwap":2160},"2025-07-08",10.355,9.91,10.19,673200,{"date":2163,"open":2164,"high":2041,"low":1731,"close":2165,"change":1576,"percent_change":671,"volume":2166,"transactions":9,"vwap":2165},"2025-07-07",10.83,9.99,1606500,{"date":2168,"open":2169,"high":2028,"low":1996,"close":2170,"change":1104,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-03",10.53,10.79,2.08,800400,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":1776,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-02",9.25,10.755,10.57,13.29,1468300,{"date":2181,"open":2182,"high":1756,"low":2183,"close":1856,"change":451,"percent_change":59,"volume":2184,"transactions":9,"vwap":1856},"2025-07-01",9.12,9.075,683100,{"date":2186,"open":1673,"high":2187,"low":1765,"close":1921,"change":460,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1921},"2025-06-30",9.531,-2.74,1178300,{"date":2191,"open":2192,"high":1748,"low":1697,"close":1678,"change":325,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1678},"2025-06-27",9.66,-0.94,2817400,{"date":2196,"open":1678,"high":1747,"low":2197,"close":2198,"change":968,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-26",9.288,9.57,1.7,623900,{"date":2202,"open":1919,"high":1725,"low":1893,"close":1883,"change":665,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1883},"2025-06-25",-1.57,884900,{"date":2206,"open":1888,"high":2207,"low":1768,"close":1847,"change":1216,"percent_change":391,"volume":2208,"transactions":9,"vwap":1847},"2025-06-24",9.8,1210400,{"date":2210,"open":1696,"high":1940,"low":2211,"close":2212,"change":579,"percent_change":204,"volume":2213,"transactions":9,"vwap":2212},"2025-06-23",8.93,9.3,678200,{"date":2215,"open":2216,"high":2212,"low":1655,"close":1765,"change":106,"percent_change":136,"volume":2217,"transactions":9,"vwap":1765},"2025-06-20",9.17,1612600,{"date":2219,"open":2220,"high":1672,"low":2220,"close":1684,"change":451,"percent_change":1593,"volume":2221,"transactions":9,"vwap":1684},"2025-06-18",8.91,848200,{"date":2223,"open":1810,"high":2224,"low":580,"close":1774,"change":1139,"percent_change":1427,"volume":2225,"transactions":9,"vwap":1774},"2025-06-17",8.945,759000,{"date":2227,"open":2228,"high":1718,"low":1620,"close":2229,"change":2230,"percent_change":1591,"volume":2231,"transactions":9,"vwap":2229},"2025-06-16",8.18,8.61,0.58,889500,{"date":2233,"open":1620,"high":2234,"low":1623,"close":1630,"change":392,"percent_change":1125,"volume":2235,"transactions":9,"vwap":1630},"2025-06-13",8.22,441900,{"date":2237,"open":1620,"high":2238,"low":1620,"close":2234,"change":372,"percent_change":963,"volume":2239,"transactions":9,"vwap":2234},"2025-06-12",8.26,307900,{"date":2241,"open":2234,"high":2242,"low":2243,"close":2244,"change":540,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-11",8.47,8.12,8.2,0.99,536000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2243,"change":470,"percent_change":261,"volume":2252,"transactions":9,"vwap":2243},"2025-06-10",7.96,8.25,7.895,458200,{"date":2254,"open":1628,"high":1665,"low":2255,"close":2256,"change":195,"percent_change":504,"volume":2257,"transactions":9,"vwap":2256},"2025-06-09",7.87,7.93,889800,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":52,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-06",7.8,8.33,8.27,6.3,1188400,{"date":2266,"open":1614,"high":1622,"low":2267,"close":2268,"change":106,"percent_change":131,"volume":2269,"transactions":9,"vwap":2268},"2025-06-05",7.658,7.78,581900,{"date":2271,"open":2272,"high":1611,"low":2273,"close":2274,"change":244,"percent_change":497,"volume":2275,"transactions":9,"vwap":2274},"2025-06-04",7.86,7.655,7.72,512000,{"date":2277,"open":2278,"high":2255,"low":1597,"close":2279,"change":1815,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-03",7.58,7.84,3.7,1783800,{"date":2283,"open":2284,"high":1614,"low":2285,"close":1573,"change":637,"percent_change":126,"volume":2286,"transactions":9,"vwap":1573},"2025-06-02",7.5,7.48,625900,{"date":2288,"open":2284,"high":2289,"low":1598,"close":2290,"change":336,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-30",7.62,7.53,-1.31,842300,{"date":2294,"open":2295,"high":2260,"low":2296,"close":2297,"change":278,"percent_change":136,"volume":2298,"transactions":9,"vwap":2297},"2025-05-29",7.67,7.516,7.63,748000,{"date":2300,"open":2301,"high":2302,"low":564,"close":2278,"change":579,"percent_change":346,"volume":2303,"transactions":9,"vwap":2278},"2025-05-28",7.46,7.66,1105500,{"date":2305,"open":2295,"high":2306,"low":2307,"close":2308,"change":295,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-27",7.81,7.26,7.37,-2.12,832600,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2290,"change":403,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2290},"2025-05-23",7.49,7.765,-1.83,667100,{"date":2318,"open":2319,"high":2256,"low":2320,"close":2295,"change":412,"percent_change":1066,"volume":2321,"transactions":9,"vwap":2295},"2025-05-22",7.7,7.573,873500,{"date":2323,"open":1582,"high":2306,"low":2324,"close":2268,"change":121,"percent_change":532,"volume":2325,"transactions":9,"vwap":2268},"2025-05-21",7.344,1029300,{"date":2327,"open":1665,"high":1665,"low":2328,"close":2290,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2290},"2025-05-20",7.16,-0.91,-10.78,3119900,{"date":2333,"open":2244,"high":1821,"low":2243,"close":1789,"change":517,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1789},"2025-05-19",1.44,631200,{"date":2337,"open":1789,"high":1821,"low":2338,"close":1635,"change":496,"percent_change":896,"volume":2339,"transactions":9,"vwap":1635},"2025-05-16",8.21,656000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":1820,"change":557,"percent_change":269,"volume":2345,"transactions":9,"vwap":1820},"2025-05-15",8.23,8.413,7.975,690600,{"date":2347,"open":2250,"high":2348,"low":2349,"close":2350,"change":278,"percent_change":882,"volume":2351,"transactions":9,"vwap":2350},"2025-05-14",8.56,8.025,8.17,894000,{"date":2353,"open":2354,"high":1790,"low":1637,"close":2243,"change":235,"percent_change":797,"volume":2355,"transactions":9,"vwap":2243},"2025-05-13",8.63,1057300,{"date":2357,"open":1800,"high":1780,"low":2358,"close":1828,"change":2359,"percent_change":962,"volume":2360,"transactions":9,"vwap":1828},"2025-05-12",8.398,0.3,735100,{"date":2362,"open":1795,"high":2363,"low":2342,"close":2250,"change":478,"percent_change":692,"volume":2364,"transactions":9,"vwap":2250},"2025-05-09",8.678,811600,{"date":2366,"open":2367,"high":1655,"low":2368,"close":2348,"change":540,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2348},"2025-05-08",8.545,8.3,0.94,834300,{"date":2372,"open":2261,"high":2373,"low":2374,"close":1809,"change":121,"percent_change":813,"volume":2375,"transactions":9,"vwap":1809},"2025-05-07",8.555,8.275,870100,{"date":2377,"open":1807,"high":1649,"low":2244,"close":2342,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2342},"2025-05-06",-0.68,-7.63,1120800,{"date":2382,"open":1053,"high":1678,"low":1703,"close":2220,"change":1982,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2220},"2025-05-05",-4.81,921500,{"date":2386,"open":1724,"high":1892,"low":2387,"close":1053,"change":278,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1053},"2025-05-02",9.23,0.54,526800,{"date":2391,"open":1888,"high":1673,"low":2175,"close":1950,"change":392,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1950},"2025-05-01",-2,763800,{"date":2395,"open":1888,"high":2396,"low":1856,"close":1673,"change":186,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1673},"2025-04-30",9.691,-1.35,639500,{"date":2400,"open":2198,"high":2401,"low":1945,"close":1931,"change":278,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1931},"2025-04-29",9.67,0.52,440800,{"date":2405,"open":1887,"high":1939,"low":1856,"close":1862,"change":968,"percent_change":2199,"volume":2406,"transactions":9,"vwap":1862},"2025-04-28",471800,{"date":2408,"open":2409,"high":1746,"low":2410,"close":1945,"change":215,"percent_change":423,"volume":2411,"transactions":9,"vwap":1945},"2025-04-25",9.46,9.312,308100,{"date":2413,"open":1950,"high":2414,"low":1726,"close":1887,"change":1033,"percent_change":526,"volume":2415,"transactions":9,"vwap":1887},"2025-04-24",9.582,472200,{"date":2417,"open":2418,"high":2207,"low":1679,"close":1950,"change":600,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1950},"2025-04-23",9.47,1.09,976100,{"date":179,"open":1689,"high":1841,"low":1835,"close":2422,"change":1139,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},9.21,3.48,698700]