[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CODA":3,"homepage-market-summary":31,"stock-historical-CODA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CODA","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},"Coda Octopus Group, Inc. Common stock","Nasdaq",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","Coda Octopus Group Inc develops underwater technologies and equipment for imaging, mapping defense, and survey applications. The company operates in three distinct business segments: the Marine Technology business, Acoustic Sensors and Material Business and the Defense Engineering Services Business. Its geographical segments are the Americas, Europe, Australia\u002FAsia, and the Middle East\u002FAfrica. The majority of revenue is derived from the Products segment.","100","Orlando, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.14,10.75,11.15,10.6662,10.7,0.44,4.11,81242.803643,993,10.932,17.28,7.8,149807.291273628,35.2,6338,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.9748,119768,43715422.818407,82.32,"2025-04-22",[183,184,194,205,214,225,234,244,254,264,274,284,291,299,309,320,331,341,350,359,367,376,386,395,405,414,425,433,438,448,459,467,476,483,493,503,510,519,527,536,545,552,560,568,576,585,594,603,611,618,625,631,639,646,655,661,667,673,678,684,691,697,704,711,718,723,728,733,740,745,752,758,764,771,777,786,794,802,810,817,825,833,840,849,855,863,869,878,886,892,898,906,913,920,927,934,940,945,954,962,969,974,982,986,993,1001,1008,1014,1019,1025,1032,1039,1046,1052,1057,1066,1074,1081,1088,1095,1100,1106,1111,1117,1122,1128,1134,1140,1146,1150,1156,1163,1170,1175,1180,1186,1192,1198,1206,1213,1221,1229,1235,1243,1250,1258,1265,1273,1280,1287,1292,1301,1310,1318,1324,1332,1337,1345,1354,1362,1371,1376,1382,1390,1395,1399,1405,1410,1415,1419,1423,1428,1434,1440,1446,1453,1458,1464,1469,1473,1479,1486,1492,1497,1504,1509,1514,1518,1523,1528,1533,1540,1546,1551,1556,1562,1567,1575,1582,1590,1597,1602,1607,1614,1618,1625,1632,1638,1644,1652,1658,1662,1669,1676,1682,1689,1697,1705,1713,1718,1724,1730,1737,1743,1751,1757,1763,1768,1772,1777,1783,1786,1794,1801,1804,1808,1814,1821,1826,1832,1836,1841,1845,1849,1856,1859,1865,1869,1875,1882,1887,1893,1898,1904,1910,1915,1922,1926,1934,1940,1946,1950,1957,1961,1967,1973,1978,1984,1991,1994,1997,2002,2007,2013,2018,2025,2031,2039,2042,2048,2056,2063,2071,2078,2083,2090,2095,2103,2109,2115,2120,2125,2132,2136,2143,2150,2155,2159,2167,2171,2175,2180,2186,2194,2197,2202,2206,2209,2213,2218,2223,2227,2232,2238,2245,2249,2253,2256,2261,2264,2267,2273,2277,2282,2287,2291,2295,2299,2303,2308,2314,2321,2327,2335,2341,2346,2352,2357,2363,2369,2376,2383,2390,2398,2402,2410,2413,2418,2424,2431,2438,2445,2451,2459,2464,2468,2473,2480,2485,2492,2497,2500,2506,2515,2519],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.72,10.8099,10.6,-0.03,-0.28,52269.185959,889,10.7033,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",10.9,10.9639,10.605,10.73,-0.17,-1.56,69544.838508,1260,10.7487,{"date":206,"open":207,"high":208,"low":188,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.8,10.97,0.03,0.28,85736.766026,1448,10.734,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",10.78,11.1641,10.5016,10.87,0.09,0.83,169965.87114,2706,10.9042,{"date":226,"open":186,"high":227,"low":228,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",10.85,10.675,0.07,0.65,64958.469431,1035,10.7751,{"date":235,"open":196,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",10.94,10.69,10.71,-0.26,-2.37,90577.983511,1053,10.793,{"date":245,"open":246,"high":247,"low":248,"close":208,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",11.07,11.1899,10.8722,-0.19,-1.7,44491.95541,1073,11.0041,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":113,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",11.2,11.38,11.04,11.16,-0.09,146310.576417,1692,11.2339,{"date":265,"open":266,"high":267,"low":219,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",10.93,11.3,11.17,0.33,3.04,116258.846595,2195,11.1343,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":108,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",10.77,11.25,10.66,10.84,0.56,232763.620742,1753,10.8697,{"date":285,"open":286,"high":236,"low":287,"close":216,"change":229,"percent_change":230,"volume":288,"transactions":289,"vwap":290},"2026-09-17",10.81,10.52,166931.351416,2419,10.742,{"date":292,"open":20,"high":293,"low":294,"close":238,"change":295,"percent_change":220,"volume":296,"transactions":297,"vwap":298},"2026-09-16",10.79,10.375,0.01,94640.65737,1735,10.6149,{"date":300,"open":301,"high":302,"low":303,"close":20,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",10.68,10.863,10.46,-0.094,-0.87,148787.620075,2723,10.6548,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",9.9,10.99,9.71,10.794,0.774,7.72,410493.481016,3870,10.4018,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",10.03,10.17,9.92,10.02,0.2,2.04,185640.989416,2091,10.079,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":249,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",9.94,10.0499,9.79,9.82,-1.9,147239.269243,1890,9.9011,{"date":342,"open":325,"high":343,"low":311,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",10.11,10.01,-0.1,-0.99,95812.439387,1958,10.0077,{"date":351,"open":352,"high":353,"low":343,"close":343,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",10.19,10.2804,-0.06,-0.59,88902.951774,1525,10.1638,{"date":360,"open":344,"high":361,"low":344,"close":323,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",10.225,0.15,1.5,27061.417837,619,10.1328,{"date":368,"open":369,"high":370,"low":371,"close":325,"change":372,"percent_change":128,"volume":373,"transactions":374,"vwap":375},"2026-09-03",9.99,10.31,9.83,0.04,82997.131533,1344,10.0211,{"date":377,"open":343,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",10.12,9.8235,9.98,-0.08,-0.8,175292.738628,2518,9.9743,{"date":387,"open":388,"high":389,"low":344,"close":390,"change":295,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",10.04,10.1642,10.06,0.1,39841.361748,999,10.0708,{"date":396,"open":397,"high":378,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",10,9.93,10.05,0.05,0.5,43909.204038,740,10.0341,{"date":406,"open":407,"high":408,"low":380,"close":397,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",10.36,10.5851,-0.43,-4.12,73816.36913,1624,10.1924,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",10.28,10.485,10.25,10.43,0.22,2.15,56398.082067,1627,10.3601,{"date":426,"open":388,"high":188,"low":344,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",10.21,0.17,1.69,65060.723198,1230,10.3397,{"date":434,"open":388,"high":323,"low":397,"close":388,"change":372,"percent_change":128,"volume":435,"transactions":436,"vwap":437},"2026-08-25",13906.144732,335,10.0453,{"date":439,"open":440,"high":441,"low":442,"close":397,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",10.08,10.1,9.9001,-0.095,-0.94,85846.173767,1399,10.013,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",10.14,10.235,9.9943,10.095,-0.025,-0.25,53379.075565,858,10.1185,{"date":460,"open":461,"high":462,"low":344,"close":378,"change":209,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",10.09,10.1788,0.3,70310.161142,1253,10.0932,{"date":468,"open":469,"high":470,"low":471,"close":461,"change":189,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",10.13,10.27,9.91,-0.3,79599.031089,1210,10.1113,{"date":477,"open":303,"high":303,"low":399,"close":378,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",-0.35,-3.34,106941.728591,1663,10.179,{"date":484,"open":485,"high":20,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",10.59,10.4,10.47,-0.11,-1.04,84451.208617,1339,10.5547,{"date":494,"open":495,"high":496,"low":418,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",10.3,10.61,10.58,0.37,3.62,48246.134793,1416,10.481,{"date":504,"open":486,"high":278,"low":505,"close":427,"change":354,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",10.105,-0.58,43928.667509,849,10.3487,{"date":511,"open":512,"high":513,"low":514,"close":470,"change":391,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",10.32,10.57,10.07,0.98,25572.35499,608,10.2194,{"date":520,"open":486,"high":521,"low":388,"close":323,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",10.49,-0.23,-2.21,120449.254544,1249,10.2333,{"date":528,"open":529,"high":530,"low":407,"close":486,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",10.64,10.8778,-0.24,-2.26,68578.63007,1188,10.4989,{"date":537,"open":538,"high":539,"low":486,"close":529,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",10.53,10.835,0.11,1.04,77976.467946,930,10.6749,{"date":546,"open":512,"high":547,"low":548,"close":538,"change":326,"percent_change":549,"volume":550,"transactions":175,"vwap":551},"2026-08-06",10.6295,10.255,1.94,54677.979558,10.4978,{"date":553,"open":303,"high":554,"low":378,"close":555,"change":488,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",10.6522,10.33,-1.05,44134.230831,909,10.3508,{"date":561,"open":486,"high":301,"low":486,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",10.44,0.16,1.56,92959.114995,1274,10.513,{"date":569,"open":570,"high":571,"low":441,"close":416,"change":572,"percent_change":573,"volume":574,"transactions":192,"vwap":575},"2026-08-03",10.2,10.638,0.14,1.38,33615.282096,10.3606,{"date":577,"open":578,"high":579,"low":369,"close":450,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",10.23,10.525,-0.05,-0.49,65952.430269,1068,10.2553,{"date":586,"open":587,"high":588,"low":335,"close":352,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",9.85,10.285,0.41,4.19,43956.043527,935,10.0894,{"date":595,"open":471,"high":471,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",9.6,9.78,-0.14,-1.41,175776.83063,2346,9.6983,{"date":604,"open":399,"high":461,"low":605,"close":324,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",9.63,-0.12,-1.2,105335.316364,1870,9.864,{"date":612,"open":399,"high":613,"low":311,"close":388,"change":614,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",10.24,0,74138.675469,1299,10.056,{"date":619,"open":620,"high":416,"low":621,"close":388,"change":488,"percent_change":74,"volume":622,"transactions":623,"vwap":624},"2026-07-24",10.16,9.96,35341.715253,1063,10.067,{"date":626,"open":398,"high":578,"low":311,"close":627,"change":362,"percent_change":363,"volume":628,"transactions":629,"vwap":630},"2026-07-23",10.15,66542.496971,1638,10.0695,{"date":632,"open":633,"high":486,"low":333,"close":397,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",10.18,-0.18,-1.77,68541.17722,1394,10.1385,{"date":640,"open":399,"high":470,"low":311,"close":633,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",0.18,1.8,96768.6051,2153,10.1816,{"date":647,"open":440,"high":648,"low":649,"close":397,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",10.1402,9.965,-0.02,-0.2,75551.181511,1404,10.0288,{"date":656,"open":657,"high":658,"low":659,"close":325,"change":189,"percent_change":472,"volume":660,"transactions":9,"vwap":325},"2026-07-17",9.95,10.185,9.8572,61000,{"date":662,"open":620,"high":663,"low":664,"close":399,"change":598,"percent_change":665,"volume":666,"transactions":9,"vwap":399},"2026-07-16",10.22,9.88,-1.37,133600,{"date":668,"open":627,"high":669,"low":322,"close":352,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":352},"2026-07-15",10.5,0.19,1.9,97900,{"date":674,"open":675,"high":570,"low":336,"close":397,"change":563,"percent_change":676,"volume":677,"transactions":9,"vwap":397},"2026-07-14",9.89,1.63,114500,{"date":679,"open":680,"high":398,"low":680,"close":681,"change":108,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-13",9.57,9.84,0.61,93800,{"date":685,"open":686,"high":681,"low":687,"close":597,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":597},"2026-07-10",9.66,9.61,0.12,1.24,73000,{"date":692,"open":693,"high":694,"low":695,"close":686,"change":641,"percent_change":671,"volume":696,"transactions":9,"vwap":686},"2026-07-09",9.5,9.76,9.445,109500,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":641,"percent_change":549,"volume":703,"transactions":9,"vwap":702},"2026-07-08",9.19,9.51,9.16,9.48,98300,{"date":705,"open":687,"high":686,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",9.17,9.3,-0.37,-3.83,162000,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":400,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-06",9.32,9.7,9.67,0.52,86800,{"date":719,"open":605,"high":336,"low":720,"close":721,"change":113,"percent_change":345,"volume":722,"transactions":9,"vwap":721},"2026-07-02",9.415,9.62,102000,{"date":724,"open":725,"high":369,"low":721,"close":605,"change":598,"percent_change":726,"volume":727,"transactions":9,"vwap":605},"2026-07-01",9.77,-1.43,77600,{"date":729,"open":730,"high":675,"low":730,"close":725,"change":420,"percent_change":731,"volume":732,"transactions":9,"vwap":725},"2026-06-30",9.54,2.3,112000,{"date":734,"open":735,"high":681,"low":736,"close":737,"change":580,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-29",9.65,9.36,9.55,-0.52,133100,{"date":741,"open":742,"high":743,"low":742,"close":596,"change":428,"percent_change":642,"volume":744,"transactions":9,"vwap":596},"2026-06-26",9.35,9.8963,126500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":209,"percent_change":143,"volume":751,"transactions":9,"vwap":750},"2026-06-25",9.46,9.705,9.28,9.43,132900,{"date":753,"open":747,"high":335,"low":754,"close":755,"change":354,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-24",9.1901,9.4,-0.63,132100,{"date":759,"open":760,"high":587,"low":761,"close":747,"change":651,"percent_change":762,"volume":763,"transactions":9,"vwap":747},"2026-06-23",9.47,9.25,-2.07,159800,{"date":765,"open":325,"high":766,"low":767,"close":686,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":686},"2026-06-22",10.2695,9.64,-0.34,-3.4,138600,{"date":772,"open":633,"high":188,"low":773,"close":397,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":397},"2026-06-18",9.73,0.76,8.23,317400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",9.45,9.595,9.1,9.24,-0.07,-0.75,305100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":650,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-16",9.37,9.8999,9.00010014,9.31,-0.21,515100,{"date":795,"open":796,"high":797,"low":781,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-15",11.57,11.7,9.33,-1.59,-14.56,1312400,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-12",12,12.09,10.92,-0.98,-8.24,263100,{"date":811,"open":277,"high":812,"low":259,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",11.99,11.9,0.77,6.92,167900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":522,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-10",11.36,11.62,11.05,11.13,-2.02,102800,{"date":826,"open":827,"high":828,"low":829,"close":819,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":819},"2026-06-09",11.91,12.1449,11.11,-0.36,-3.07,125100,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":381,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-08",12.17,11.63,11.72,-0.68,61400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",12.53,12.78,11.71,11.8,-0.81,-6.42,145800,{"date":850,"open":851,"high":852,"low":835,"close":853,"change":372,"percent_change":143,"volume":854,"transactions":9,"vwap":853},"2026-06-04",12.41,12.97,12.61,83500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":830,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-03",12.93,13.1999,12.45,12.57,-2.78,86500,{"date":864,"open":865,"high":866,"low":867,"close":857,"change":455,"percent_change":337,"volume":868,"transactions":9,"vwap":857},"2026-06-02",13.5,13.54,12.9,115200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-01",12.56,13.25,12.51,13.18,0.64,5.1,222300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":830,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-29",12.94,12.96,12.36,12.54,-2.79,86600,{"date":887,"open":883,"high":888,"low":889,"close":867,"change":21,"percent_change":890,"volume":891,"transactions":9,"vwap":867},"2026-05-28",13.27,12.52,3.53,255700,{"date":893,"open":851,"high":894,"low":895,"close":896,"change":400,"percent_change":128,"volume":897,"transactions":9,"vwap":896},"2026-05-27",12.65,12.12,12.46,46400,{"date":899,"open":900,"high":901,"low":902,"close":851,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":851},"2026-05-26",12.11,12.55,12.075,0.54,4.55,85800,{"date":907,"open":908,"high":804,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-22",11.58,11.87,0.46,4.03,72500,{"date":914,"open":915,"high":916,"low":277,"close":917,"change":229,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-21",11.34,11.73,11.41,0.62,56100,{"date":921,"open":922,"high":923,"low":924,"close":915,"change":420,"percent_change":925,"volume":926,"transactions":9,"vwap":915},"2026-05-20",11.29,11.47,11.1201,1.98,71600,{"date":928,"open":915,"high":929,"low":806,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-19",11.43,11.12,-0.31,-2.71,87700,{"date":935,"open":936,"high":937,"low":938,"close":929,"change":614,"percent_change":614,"volume":939,"transactions":9,"vwap":929},"2026-05-18",11.42,11.6,11.2193,87900,{"date":941,"open":837,"high":837,"low":256,"close":929,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":929},"2026-05-15",-0.5,-4.19,82700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-14",11.67,12.04,11.61,11.93,0.26,2.23,54400,{"date":955,"open":956,"high":957,"low":958,"close":947,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":947},"2026-05-13",11.83,11.95,11.45,-0.16,-1.35,58200,{"date":963,"open":964,"high":965,"low":797,"close":956,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":956},"2026-05-12",11.97,12.15,-0.27,-2.23,94200,{"date":970,"open":965,"high":971,"low":956,"close":972,"change":113,"percent_change":381,"volume":973,"transactions":9,"vwap":972},"2026-05-11",12.19,12.1,115700,{"date":975,"open":976,"high":977,"low":978,"close":900,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":900},"2026-05-08",12.01,12.255,11.88,0.21,1.76,106300,{"date":983,"open":804,"high":971,"low":984,"close":813,"change":650,"percent_change":200,"volume":985,"transactions":9,"vwap":813},"2026-05-07",11.82,91500,{"date":987,"open":984,"high":964,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-06",11.4668,11.92,0.255,2.19,46900,{"date":994,"open":995,"high":837,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-05",11.56,11.33,11.665,0.145,1.26,108800,{"date":1002,"open":797,"high":1003,"low":1004,"close":1005,"change":345,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-04",11.985,11.5,11.52,-0.86,146300,{"date":1009,"open":1010,"high":997,"low":1010,"close":820,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":820},"2026-05-01",11.31,0.31,2.74,74900,{"date":1015,"open":1016,"high":917,"low":196,"close":1010,"change":269,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1010},"2026-04-30",11.1,3.01,135800,{"date":1020,"open":822,"high":1021,"low":17,"close":1022,"change":598,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-29",11.2099,10.98,-1.26,92700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":930,"change":345,"percent_change":1030,"volume":1031,"transactions":9,"vwap":930},"2026-04-28",11.21,11.27,10.88,-0.89,177800,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":489,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-27",12.68,11.185,11.22,-8.48,296800,{"date":1040,"open":1041,"high":871,"low":1042,"close":1043,"change":580,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-24",12.43,12.06,12.26,-0.41,93500,{"date":1047,"open":1042,"high":1048,"low":957,"close":1049,"change":123,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-23",12.375,12.31,2.07,120100,{"date":1053,"open":965,"high":1054,"low":1055,"close":1042,"change":372,"percent_change":269,"volume":1056,"transactions":9,"vwap":1042},"2026-04-22",12.4899,12.0101,129000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-21",12.6,12.748,11.9001,12.02,-0.565,-4.49,259100,{"date":1067,"open":1068,"high":1069,"low":901,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-20",13.21,13.26,12.585,-0.685,-5.16,170100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":888,"change":488,"percent_change":1079,"volume":1080,"transactions":9,"vwap":888},"2026-04-17",13.53,13.725,13.15,-0.82,170600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":498,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-16",13.02,13.38,12.73,2.84,137300,{"date":1089,"open":857,"high":1090,"low":1091,"close":1092,"change":540,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-15",13.08,12.66,13.01,0.85,114300,{"date":1096,"open":1097,"high":1097,"low":901,"close":867,"change":472,"percent_change":1098,"volume":1099,"transactions":9,"vwap":867},"2026-04-14",13.33,-2.27,209800,{"date":1101,"open":894,"high":1102,"low":894,"close":1103,"change":515,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-13",13.62,13.2,8.02,237000,{"date":1107,"open":873,"high":901,"low":804,"close":1108,"change":959,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-10",12.22,-1.29,94800,{"date":1112,"open":957,"high":1059,"low":957,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-09",12.38,0.36,3,120000,{"date":1118,"open":948,"high":1119,"low":1120,"close":1062,"change":143,"percent_change":1012,"volume":1121,"transactions":9,"vwap":1062},"2026-04-08",12.187,11.66,236500,{"date":1123,"open":916,"high":1124,"low":1125,"close":797,"change":260,"percent_change":1126,"volume":1127,"transactions":9,"vwap":797},"2026-04-07",11.84,11.4,-0.76,94700,{"date":1129,"open":804,"high":1130,"low":1120,"close":1131,"change":345,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-06",12.24,11.79,-0.84,169600,{"date":1135,"open":819,"high":805,"low":1035,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-02",11.89,0.27,2.32,113400,{"date":1141,"open":936,"high":1142,"low":1143,"close":820,"change":143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":820},"2026-04-01",11.8882,11.3101,2.83,195400,{"date":1147,"open":236,"high":819,"low":1029,"close":267,"change":589,"percent_change":1148,"volume":1149,"transactions":9,"vwap":267},"2026-03-31",3.76,171400,{"date":1151,"open":929,"high":1152,"low":219,"close":1153,"change":942,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-30",11.76,10.89,-4.39,206700,{"date":1157,"open":1158,"high":797,"low":1159,"close":1160,"change":959,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-27",11.46,11.24,11.39,-1.39,126000,{"date":1164,"open":845,"high":1165,"low":923,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-26",11.905,11.55,-0.39,-3.27,140400,{"date":1171,"open":948,"high":900,"low":1172,"close":1173,"change":614,"percent_change":614,"volume":1174,"transactions":9,"vwap":1173},"2026-03-25",11.6811,11.94,141700,{"date":1176,"open":950,"high":1177,"low":1131,"close":1173,"change":488,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1173},"2026-03-24",12.455,-0.91,209900,{"date":1181,"open":909,"high":1182,"low":844,"close":1183,"change":641,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-23",12.2824,12.05,1.52,246000,{"date":1187,"open":1188,"high":1188,"low":1189,"close":909,"change":846,"percent_change":1190,"volume":1191,"transactions":9,"vwap":909},"2026-03-20",12.72,11.672,-6.39,269900,{"date":1193,"open":1194,"high":852,"low":1195,"close":1034,"change":651,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1034},"2026-03-19",12.74,12.32,-1.55,402500,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-18",13.76,12.75,12.88,-0.88,-6.4,352500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1200,"change":572,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1200},"2026-03-17",13.8,13.99,12.6923,1.03,477100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1102,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1102},"2026-03-16",14,14.3,13.16,-0.44,-3.13,458200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1218,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-13",14.5,14.71,13.72,14.06,-3.03,360500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1223,"change":606,"percent_change":1079,"volume":1234,"transactions":9,"vwap":1223},"2026-03-12",14.73,14.928,13.68,786400,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-11",17,14.14,14.62,-2.14,-12.77,1910300,{"date":1244,"open":1245,"high":26,"low":1246,"close":1247,"change":1248,"percent_change":900,"volume":1249,"transactions":9,"vwap":1247},"2026-03-10",15,14.41,16.76,1.81,1933300,{"date":1251,"open":1252,"high":1245,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-09",14.19,13.9701,14.95,0.55,3.82,305300,{"date":1259,"open":1215,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1115,"volume":1264,"transactions":9,"vwap":1262},"2026-03-06",14.98,13.81,14.4,0.42,211700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":959,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-05",14.05,14.28,13.44,13.98,-1.13,124800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1238,"change":153,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1238},"2026-03-04",13.85,14.46,13.55,2.54,88000,{"date":1281,"open":1282,"high":1283,"low":1092,"close":1284,"change":792,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-03",13.57,13.84,13.79,-1.5,106800,{"date":1288,"open":1069,"high":1289,"low":1068,"close":1215,"change":21,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1215},"2026-03-02",14.44,3.24,168400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-27",14.11,14.2499,13.1401,13.56,-0.69,-4.84,166200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-26",14.87,14.89,14.04,14.25,-0.56,-3.78,133400,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-25",14.24,14.86,14.81,0.57,4,264700,{"date":1319,"open":1283,"high":1320,"low":1321,"close":1312,"change":589,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1312},"2026-02-24",14.3499,13.6,2.96,176600,{"date":1325,"open":1326,"high":1327,"low":1103,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-23",13.3,13.9,13.83,0.375,2.79,118300,{"date":1333,"open":874,"high":1233,"low":1092,"close":1334,"change":1137,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-20",13.455,2.05,128700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":682,"volume":1344,"transactions":9,"vwap":1342},"2026-02-19",13.1,13.255,12.81,13.185,0.08,78300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-18",13.66,13.88,12.87,13.105,-0.595,-4.34,187900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":463,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-17",13.37,14.21,13.29,13.7,2.24,379300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-13",12.91,13.61,12.765,13.4,0.47,3.63,354300,{"date":1372,"open":845,"high":1090,"low":845,"close":857,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":857},"2026-02-12",1.3,11.18,295000,{"date":1377,"open":1378,"high":1378,"low":1004,"close":836,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":836},"2026-02-11",13.05,-1.44,-11.02,341800,{"date":1383,"open":1091,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-10",13.59,12.4014,13.07,0.6,4.81,419700,{"date":1391,"open":836,"high":867,"low":937,"close":1392,"change":47,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-09",12.47,8.72,275600,{"date":1396,"open":17,"high":844,"low":17,"close":923,"change":133,"percent_change":1397,"volume":1398,"transactions":9,"vwap":923},"2026-02-06",7.3,139900,{"date":1400,"open":259,"high":1401,"low":485,"close":237,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":237},"2026-02-05",11.475,-0.67,-5.9,150800,{"date":1406,"open":256,"high":1407,"low":286,"close":819,"change":563,"percent_change":1408,"volume":1409,"transactions":9,"vwap":819},"2026-02-04",11.37,1.43,163000,{"date":1411,"open":219,"high":277,"low":278,"close":256,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":256},"2026-02-03",0.39,3.61,193300,{"date":1416,"open":1417,"high":829,"low":497,"close":286,"change":563,"percent_change":363,"volume":1418,"transactions":9,"vwap":286},"2026-02-02",10.65,203200,{"date":1420,"open":186,"high":267,"low":486,"close":1417,"change":1421,"percent_change":823,"volume":1422,"transactions":9,"vwap":1417},"2026-01-30",-0.22,213300,{"date":1424,"open":1407,"high":923,"low":495,"close":219,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":219},"2026-01-29",0.96,9.69,249600,{"date":1429,"open":627,"high":1430,"low":1431,"close":471,"change":1421,"percent_change":1432,"volume":1433,"transactions":9,"vwap":471},"2026-01-28",10.6193,9.86,-2.17,111600,{"date":1435,"open":419,"high":1436,"low":1437,"close":469,"change":830,"percent_change":1438,"volume":1439,"transactions":9,"vwap":469},"2026-01-27",10.495,9.9207,-3.43,141400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":521,"change":959,"percent_change":1285,"volume":1445,"transactions":9,"vwap":521},"2026-01-26",10.76,11.03,10.38,114800,{"date":1447,"open":1448,"high":1449,"low":669,"close":1417,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1417},"2026-01-23",10.96,11.2579,-0.29,-2.65,92800,{"date":1454,"open":836,"high":1152,"low":1455,"close":236,"change":1307,"percent_change":1456,"volume":1457,"transactions":9,"vwap":236},"2026-01-22",10.8799,-4.87,126300,{"date":1459,"open":1460,"high":1166,"low":539,"close":1004,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1004},"2026-01-21",10.95,0.71,6.58,222000,{"date":1465,"open":268,"high":1466,"low":17,"close":293,"change":738,"percent_change":1467,"volume":1468,"transactions":9,"vwap":293},"2026-01-20",11.295,-4.6,122200,{"date":1470,"open":923,"high":1471,"low":267,"close":1010,"change":959,"percent_change":1161,"volume":1472,"transactions":9,"vwap":1010},"2026-01-16",11.9999,110200,{"date":1474,"open":1475,"high":972,"low":1476,"close":923,"change":1477,"percent_change":1285,"volume":1478,"transactions":9,"vwap":923},"2026-01-15",11.69,11.0019999,-0.175,245900,{"date":1480,"open":812,"high":1471,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-14",11.09,11.645,-0.345,-2.88,193400,{"date":1487,"open":620,"high":1488,"low":469,"close":812,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":812},"2026-01-13",12.2199,1.93,19.18,632200,{"date":1493,"open":495,"high":407,"low":325,"close":390,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":390},"2026-01-12",-0.185,-1.81,239300,{"date":1498,"open":343,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":549,"volume":1503,"transactions":9,"vwap":1501},"2026-01-09",10.3571,9.9405,10.245,0.195,190100,{"date":1505,"open":388,"high":1506,"low":397,"close":399,"change":1343,"percent_change":1507,"volume":1508,"transactions":9,"vwap":399},"2026-01-08",10.335,0.8,284200,{"date":1510,"open":441,"high":441,"low":1511,"close":1512,"change":345,"percent_change":346,"volume":1513,"transactions":9,"vwap":1512},"2026-01-07",9.6917,9.97,54900,{"date":1515,"open":325,"high":1516,"low":767,"close":514,"change":400,"percent_change":401,"volume":1517,"transactions":9,"vwap":514},"2026-01-06",10.1999,98400,{"date":1519,"open":735,"high":418,"low":735,"close":325,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":325},"2026-01-05",0.51,5.36,214500,{"date":1524,"open":791,"high":596,"low":1525,"close":700,"change":979,"percent_change":1526,"volume":1527,"transactions":9,"vwap":700},"2026-01-02",9.1601,2.26,47000,{"date":1529,"open":749,"high":1530,"low":781,"close":707,"change":1531,"percent_change":420,"volume":1532,"transactions":9,"vwap":707},"2025-12-31",9.52,0.02,75300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":749,"change":1263,"percent_change":1538,"volume":1539,"transactions":9,"vwap":749},"2025-12-30",8.98,9.29,8.9,4.74,47300,{"date":1541,"open":791,"high":750,"low":1542,"close":1543,"change":942,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-29",8.8,8.86,-5.34,134900,{"date":1547,"open":737,"high":596,"low":1548,"close":736,"change":634,"percent_change":1549,"volume":1550,"transactions":9,"vwap":736},"2025-12-26",9.1831,-1.89,30400,{"date":1552,"open":798,"high":730,"low":1553,"close":730,"change":210,"percent_change":1554,"volume":1555,"transactions":9,"vwap":730},"2025-12-24",9.15,3.02,58600,{"date":1557,"open":1558,"high":735,"low":761,"close":1559,"change":472,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-23",9.56,9.26,-3.14,33500,{"date":1563,"open":687,"high":1426,"low":1564,"close":1558,"change":641,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1558},"2025-12-22",9.21,1.92,91600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":641,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-19",9.27,9.529,9.0801,9.38,1.96,83300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":143,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-18",9.195,9.2,8.84,3.6,34700,{"date":1583,"open":1536,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-17",9.5799,8.79,8.88,-0.38,-4.1,42500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1559,"change":428,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1559},"2025-12-16",9.18,9.58,9.085,1.87,37600,{"date":1598,"open":1599,"high":1553,"low":1537,"close":1600,"change":614,"percent_change":614,"volume":1601,"transactions":9,"vwap":1600},"2025-12-15",9.03,9.09,60200,{"date":1603,"open":1604,"high":1553,"low":1605,"close":1600,"change":220,"percent_change":47,"volume":1606,"transactions":9,"vwap":1600},"2025-12-12",8.97,8.8619,26400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1531,"percent_change":420,"volume":1613,"transactions":9,"vwap":1612},"2025-12-11",8.9042,9.14,8.9016,9,11500,{"date":1615,"open":1612,"high":1600,"low":1616,"close":1535,"change":614,"percent_change":614,"volume":1617,"transactions":9,"vwap":1535},"2025-12-10",8.82,50200,{"date":1619,"open":1620,"high":1535,"low":1621,"close":1535,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1535},"2025-12-09",8.575,8.56,0.23,2.63,31800,{"date":1626,"open":1627,"high":1537,"low":1628,"close":1629,"change":563,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-08",8.5,8.34,8.75,1.86,92300,{"date":1633,"open":1542,"high":1612,"low":1634,"close":1635,"change":651,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-05",8.4,8.59,-2.28,68200,{"date":1639,"open":1640,"high":1542,"low":1640,"close":1585,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1585},"2025-12-04",8.47,0.285,3.35,31100,{"date":1645,"open":1646,"high":1393,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-03",8.6,8.2527,8.505,0.045,0.53,46800,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":768,"percent_change":1657,"volume":854,"transactions":9,"vwap":1656},"2025-12-02",8.74,8.25,8.46,-3.86,{"date":1659,"open":1629,"high":1660,"low":1635,"close":1542,"change":1531,"percent_change":1622,"volume":1661,"transactions":9,"vwap":1542},"2025-12-01",8.87,39800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":295,"percent_change":540,"volume":1668,"transactions":9,"vwap":1667},"2025-11-28",8.81,8.8874,8.71,8.78,17300,{"date":1670,"open":1654,"high":1671,"low":1672,"close":1673,"change":391,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-26",8.855,8.61,8.77,1.15,22300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":362,"percent_change":980,"volume":933,"transactions":9,"vwap":1681},"2025-11-25",8.64,8.815,8.3042,8.67,{"date":1683,"open":1684,"high":1678,"low":1685,"close":1686,"change":1412,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-24",8.1693,8.07,8.52,4.8,54300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":572,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-21",8,8.29,7.91,8.13,1.75,49200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":598,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-20",8.27,8.39,7.9,7.99,-1.72,35200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1694,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1694},"2025-11-19",7.95,8.3,7.85,0.13,1.62,24100,{"date":1714,"open":1715,"high":1716,"low":27,"close":1691,"change":381,"percent_change":346,"volume":1717,"transactions":9,"vwap":1691},"2025-11-18",7.82,8.1451,24900,{"date":1719,"open":1720,"high":1721,"low":1715,"close":1722,"change":220,"percent_change":118,"volume":1723,"transactions":9,"vwap":1722},"2025-11-17",7.97,8.38,8.08,34900,{"date":1725,"open":1702,"high":1726,"low":1727,"close":1702,"change":959,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1702},"2025-11-14",8.3758,7.9101,-1.96,38900,{"date":1731,"open":1732,"high":1627,"low":1733,"close":1734,"change":1587,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-13",8.43,8.1,8.15,-4.45,41000,{"date":1738,"open":1542,"high":1739,"low":1627,"close":1740,"change":200,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-12",8.85,8.53,-1.95,24600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":478,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-11",8.95,8.9775,8.65,8.7,-3.87,27400,{"date":1752,"open":1569,"high":1569,"low":1753,"close":1754,"change":580,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-10",9.01,9.05,-0.55,65500,{"date":1758,"open":1629,"high":1759,"low":1760,"close":781,"change":951,"percent_change":1761,"volume":1762,"transactions":9,"vwap":781},"2025-11-07",9.337,8.58,2.94,77400,{"date":1764,"open":1765,"high":1765,"low":1673,"close":1579,"change":830,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1579},"2025-11-06",9.1899,-3.91,47200,{"date":1769,"open":699,"high":779,"low":1770,"close":1578,"change":229,"percent_change":814,"volume":1771,"transactions":9,"vwap":1578},"2025-11-05",9.0809,53600,{"date":1773,"open":788,"high":737,"low":1745,"close":1774,"change":190,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-04",9.13,-2.98,55700,{"date":1778,"open":469,"high":1779,"low":742,"close":1780,"change":1132,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-03",10.2399,9.41,-8.2,105200,{"date":1784,"open":621,"high":562,"low":657,"close":418,"change":1502,"percent_change":549,"volume":1785,"transactions":9,"vwap":418},"2025-10-31",102700,{"date":1787,"open":1788,"high":555,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-30",10.2303,9.8,10.055,-0.285,-2.76,129400,{"date":1795,"open":1796,"high":1797,"low":441,"close":1798,"change":1799,"percent_change":1167,"volume":1800,"transactions":9,"vwap":1798},"2025-10-29",10.45,10.5399,10.34,-0.04,196200,{"date":1802,"open":742,"high":669,"low":1564,"close":1444,"change":90,"percent_change":196,"volume":1803,"transactions":9,"vwap":1444},"2025-10-28",294800,{"date":1805,"open":596,"high":596,"low":791,"close":736,"change":598,"percent_change":1806,"volume":1807,"transactions":9,"vwap":736},"2025-10-27",-1.47,36400,{"date":1809,"open":1426,"high":1810,"low":693,"close":693,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":693},"2025-10-24",10.025,-0.165,-1.71,87500,{"date":1815,"open":702,"high":313,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-23",9.4497,9.665,0.215,2.28,46100,{"date":1822,"open":1823,"high":1823,"low":742,"close":779,"change":239,"percent_change":1824,"volume":1825,"transactions":9,"vwap":779},"2025-10-22",9.645,-2.68,30900,{"date":1827,"open":1789,"high":1828,"low":1829,"close":313,"change":606,"percent_change":1830,"volume":1831,"transactions":9,"vwap":313},"2025-10-21",9.81,9.5515,-1.22,72800,{"date":1833,"open":715,"high":1431,"low":693,"close":371,"change":463,"percent_change":1834,"volume":1835,"transactions":9,"vwap":371},"2025-10-20",3.15,99700,{"date":1837,"open":514,"high":514,"low":702,"close":1838,"change":1839,"percent_change":1840,"volume":926,"transactions":9,"vwap":1838},"2025-10-17",9.53,-0.57,-5.64,{"date":1842,"open":441,"high":633,"low":735,"close":441,"change":362,"percent_change":1843,"volume":1844,"transactions":9,"vwap":441},"2025-10-16",1.51,139500,{"date":1846,"open":701,"high":397,"low":1553,"close":657,"change":1847,"percent_change":1593,"volume":1848,"transactions":9,"vwap":657},"2025-10-15",0.87,282000,{"date":1850,"open":1851,"high":701,"low":1852,"close":1853,"change":420,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-14",8.54,8.45,9.08,2.48,107500,{"date":1857,"open":1585,"high":1600,"low":1748,"close":1543,"change":641,"percent_change":1050,"volume":1858,"transactions":9,"vwap":1543},"2025-10-13",41700,{"date":1860,"open":1861,"high":781,"low":1678,"close":1862,"change":478,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-10",9.04,8.68,-3.88,59500,{"date":1866,"open":1861,"high":1867,"low":1739,"close":1599,"change":113,"percent_change":488,"volume":1868,"transactions":9,"vwap":1599},"2025-10-09",9.11,46600,{"date":1870,"open":779,"high":1871,"low":1872,"close":1861,"change":651,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1861},"2025-10-08",9.49,8.76,-2.16,100200,{"date":1876,"open":1877,"high":761,"low":1878,"close":782,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":782},"2025-10-07",8.62,8.4401,0.7,8.2,148600,{"date":1883,"open":1616,"high":1884,"low":1634,"close":1851,"change":634,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1851},"2025-10-06",8.83,-2.06,51800,{"date":1888,"open":1889,"high":1586,"low":1890,"close":1393,"change":1891,"percent_change":1892,"volume":985,"transactions":9,"vwap":1393},"2025-10-03",8.44,8.32,0.34,4.06,{"date":1894,"open":1880,"high":1878,"low":1895,"close":1721,"change":362,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1721},"2025-10-02",7.96,1.82,272000,{"date":1899,"open":1900,"high":775,"low":1701,"close":775,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":775},"2025-10-01",8.1262,0.205,2.55,12400,{"date":1905,"open":1734,"high":1880,"low":1709,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-30",8.025,-0.125,-1.53,45600,{"date":1911,"open":1734,"high":1912,"low":1913,"close":1734,"change":572,"percent_change":1695,"volume":1914,"transactions":9,"vwap":1734},"2025-09-29",8.18,7.93,26800,{"date":1916,"open":775,"high":1917,"low":1918,"close":1919,"change":249,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-26",8.345,7.86,8.01,-2.32,43900,{"date":1923,"open":1760,"high":1760,"low":1104,"close":1880,"change":409,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1880},"2025-09-25",-4.98,61100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":280,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-24",8.16,8.6699,8.04,8.63,6.94,76600,{"date":1935,"open":1936,"high":1937,"low":1906,"close":1685,"change":959,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1685},"2025-09-23",8.24,8.3405,-1.94,38300,{"date":1941,"open":1699,"high":1942,"low":1943,"close":775,"change":354,"percent_change":1944,"volume":1945,"transactions":9,"vwap":775},"2025-09-22",8.2882,8.14,-0.72,53200,{"date":1947,"open":1692,"high":1948,"low":1928,"close":1692,"change":209,"percent_change":1114,"volume":1949,"transactions":9,"vwap":1692},"2025-09-19",8.33,102300,{"date":1951,"open":1952,"high":1686,"low":1953,"close":1954,"change":1799,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-18",8.37,8.0903,8.26,-0.48,77100,{"date":1958,"open":1720,"high":1959,"low":1720,"close":1708,"change":148,"percent_change":1687,"volume":1960,"transactions":9,"vwap":1708},"2025-09-17",8.3586,33200,{"date":1962,"open":1963,"high":1963,"low":1709,"close":1964,"change":1421,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-16",8.21,7.92,-2.7,67600,{"date":1968,"open":1740,"high":1969,"low":1919,"close":1943,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1943},"2025-09-15",8.66,-0.615,-7.02,197400,{"date":1974,"open":1691,"high":1542,"low":27,"close":1975,"change":1976,"percent_change":842,"volume":1977,"transactions":9,"vwap":1975},"2025-09-12",8.755,0.975,407300,{"date":1979,"open":1964,"high":1980,"low":1981,"close":1982,"change":488,"percent_change":1161,"volume":1983,"transactions":9,"vwap":1982},"2025-09-11",7.9986,7.61,7.78,78400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":580,"percent_change":756,"volume":1990,"transactions":9,"vwap":1989},"2025-09-10",7.94,8.12,7.81,7.89,47100,{"date":1992,"open":1913,"high":1993,"low":1709,"close":1986,"change":354,"percent_change":784,"volume":1675,"transactions":9,"vwap":1986},"2025-09-09",8.0228,{"date":1995,"open":1986,"high":775,"low":27,"close":1691,"change":372,"percent_change":401,"volume":1996,"transactions":9,"vwap":1691},"2025-09-08",88700,{"date":1998,"open":1685,"high":1999,"low":2000,"close":1895,"change":1799,"percent_change":942,"volume":2001,"transactions":9,"vwap":1895},"2025-09-05",8.0991,7.8015,15100,{"date":2003,"open":1694,"high":2004,"low":2005,"close":1691,"change":345,"percent_change":2006,"volume":1675,"transactions":9,"vwap":1691},"2025-09-04",8.2299,7.9502,-1.23,{"date":2008,"open":2009,"high":1734,"low":1989,"close":1733,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1733},"2025-09-03",8.03,0.075,0.93,36900,{"date":2014,"open":1919,"high":2015,"low":2016,"close":1906,"change":381,"percent_change":346,"volume":2017,"transactions":9,"vwap":1906},"2025-09-02",8.2199,7.8778,23800,{"date":2019,"open":2020,"high":2021,"low":1986,"close":2022,"change":2023,"percent_change":61,"volume":2024,"transactions":9,"vwap":2022},"2025-08-29",8.11,8.1201,8.105,0.095,18300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1919,"change":1891,"percent_change":2030,"volume":981,"transactions":9,"vwap":1919},"2025-08-28",7.71,8.1971,7.65,4.43,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":190,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-27",7.83,8.113,7.54,7.67,-3.52,142700,{"date":2040,"open":27,"high":1691,"low":27,"close":1707,"change":650,"percent_change":455,"volume":2041,"transactions":9,"vwap":1707},"2025-08-26",20700,{"date":2043,"open":2044,"high":2045,"low":2044,"close":1720,"change":1412,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1720},"2025-08-25",7.57,8.19,5.15,63700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1622,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-22",7.44,7.7444,7.26,7.58,3.13,81900,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":463,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-21",7.06,7.64,7.35,4.26,120400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":606,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-20",7.19,7.3199,7.01,7.05,-1.67,15800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":942,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-19",7.5,7.8556,7.17,-6.52,48300,{"date":2079,"open":2027,"high":1715,"low":2080,"close":2036,"change":354,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2036},"2025-08-18",7.49,-0.78,41500,{"date":2084,"open":2085,"high":1715,"low":2086,"close":2087,"change":572,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-15",7.63,7.5201,7.73,1.84,21400,{"date":2091,"open":2059,"high":2059,"low":2080,"close":2092,"change":345,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-14",7.59,-1.3,25700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1710,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-13",7.56,7.6976,7.48,7.69,1.72,11400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2097,"change":372,"percent_change":1650,"volume":2108,"transactions":9,"vwap":2097},"2025-08-12",7.52,7.605,7.469,21900,{"date":2110,"open":2111,"high":2112,"low":1397,"close":2105,"change":783,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2105},"2025-08-11",7.4,7.62,-0.92,16400,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2092,"change":420,"percent_change":2119,"volume":2041,"transactions":9,"vwap":2092},"2025-08-08",7.41,7.8851,2.99,{"date":2121,"open":2099,"high":2122,"low":2123,"close":2123,"change":354,"percent_change":846,"volume":2124,"transactions":9,"vwap":2123},"2025-08-07",7.585,7.37,9400,{"date":2126,"open":2092,"high":2127,"low":2128,"close":2129,"change":1477,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-06",7.7,7.27,7.43,-2.3,32900,{"date":2133,"open":2050,"high":2029,"low":2052,"close":2106,"change":2134,"percent_change":1248,"volume":2135,"transactions":9,"vwap":2106},"2025-08-05",0.135,17800,{"date":2137,"open":2138,"high":2092,"low":2058,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-04",7.23,7.47,0.29,4.04,70500,{"date":2144,"open":2099,"high":2145,"low":2146,"close":2147,"change":966,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-01",7.675,7.12,7.18,-3.62,45000,{"date":2151,"open":1982,"high":1702,"low":2152,"close":2152,"change":1955,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-31",7.45,-6.05,53700,{"date":2156,"open":2139,"high":1691,"low":2139,"close":1913,"change":128,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1913},"2025-07-30",5.31,22400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":606,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-07-29",7.68,7.805,7.4906,7.53,-1.57,38600,{"date":2168,"open":2035,"high":1919,"low":2035,"close":2029,"change":540,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2029},"2025-07-28",1.46,172300,{"date":2172,"open":2029,"high":2033,"low":2073,"close":2035,"change":345,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2035},"2025-07-25",-1.31,153900,{"date":2176,"open":1720,"high":1987,"low":2059,"close":2059,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2059},"2025-07-24",-0.32,-4.02,32800,{"date":2181,"open":2182,"high":1987,"low":2183,"close":1895,"change":2184,"percent_change":1635,"volume":2185,"transactions":9,"vwap":1895},"2025-07-23",7.38,7.31,0.63,52200,{"date":2187,"open":1913,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-07-22",7.935,7.225,7.33,-0.47,-6.03,158900,{"date":2195,"open":1928,"high":1928,"low":2196,"close":27,"change":634,"percent_change":532,"volume":1835,"transactions":9,"vwap":27},"2025-07-21",7.74,{"date":2198,"open":1963,"high":1656,"low":1707,"close":2199,"change":190,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-18",7.98,-3.39,32600,{"date":2203,"open":1852,"high":1646,"low":1733,"close":1954,"change":1421,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1954},"2025-07-17",-2.59,37800,{"date":2207,"open":1740,"high":1931,"low":1948,"close":2208,"change":1799,"percent_change":2191,"volume":1742,"transactions":9,"vwap":2208},"2025-07-16",8.48,{"date":2210,"open":1890,"high":1851,"low":1890,"close":1686,"change":326,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1686},"2025-07-15",2.4,23500,{"date":2214,"open":2009,"high":1721,"low":2215,"close":1890,"change":420,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1890},"2025-07-14",7.993,2.72,44000,{"date":2219,"open":1948,"high":2220,"low":1918,"close":1733,"change":606,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1733},"2025-07-11",8.468,-1.46,86000,{"date":2224,"open":1634,"high":1627,"low":1722,"close":2225,"change":634,"percent_change":1240,"volume":2226,"transactions":9,"vwap":2225},"2025-07-10",8.22,31200,{"date":2228,"open":2020,"high":2229,"low":1104,"close":1634,"change":21,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1634},"2025-07-09",8.4199,5.53,21100,{"date":2233,"open":2234,"high":2235,"low":1988,"close":1895,"change":1811,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1895},"2025-07-08",8.17,8.28,-2.03,50000,{"date":2239,"open":1987,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":641,"volume":2244,"transactions":9,"vwap":2242},"2025-07-07",8.555,8.05,8.125,0.015,70000,{"date":2246,"open":1912,"high":2235,"low":2247,"close":2020,"change":606,"percent_change":2221,"volume":2248,"transactions":9,"vwap":2020},"2025-07-03",8.1014,20800,{"date":2250,"open":1734,"high":2251,"low":1694,"close":775,"change":108,"percent_change":39,"volume":2252,"transactions":9,"vwap":775},"2025-07-02",8.31,18500,{"date":2254,"open":2045,"high":1655,"low":1733,"close":2234,"change":113,"percent_change":606,"volume":2255,"transactions":9,"vwap":2234},"2025-07-01",11300,{"date":2257,"open":2009,"high":1655,"low":2258,"close":1912,"change":572,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1912},"2025-06-30",8.0211,1.74,58500,{"date":2262,"open":1655,"high":1655,"low":2263,"close":1930,"change":598,"percent_change":1812,"volume":1717,"transactions":9,"vwap":1930},"2025-06-27",7.7773,{"date":2265,"open":1104,"high":1656,"low":1104,"close":1912,"change":563,"percent_change":2266,"volume":1729,"transactions":9,"vwap":1912},"2025-06-26",2,{"date":2268,"open":1918,"high":2269,"low":2270,"close":1104,"change":670,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1104},"2025-06-25",8.0445,7.6,2.43,19500,{"date":2274,"open":1918,"high":1722,"low":2029,"close":2033,"change":260,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2033},"2025-06-24",-1.14,55200,{"date":2278,"open":2279,"high":2280,"low":2183,"close":1964,"change":1622,"percent_change":2119,"volume":2281,"transactions":9,"vwap":1964},"2025-06-23",7.76,8.0999,52100,{"date":2283,"open":2190,"high":2100,"low":2284,"close":2100,"change":498,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2100},"2025-06-20",7.2,5.05,40500,{"date":2288,"open":2123,"high":2289,"low":2284,"close":2290,"change":354,"percent_change":846,"volume":2217,"transactions":9,"vwap":2290},"2025-06-18",7.8502,7.32,{"date":2292,"open":1701,"high":1987,"low":2293,"close":2182,"change":738,"percent_change":2294,"volume":1110,"transactions":9,"vwap":2182},"2025-06-17",7.25,-6.58,{"date":2296,"open":1852,"high":1629,"low":2293,"close":1701,"change":428,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1701},"2025-06-16",2.2,210600,{"date":2300,"open":2128,"high":1936,"low":2301,"close":2087,"change":918,"percent_change":1393,"volume":2302,"transactions":9,"vwap":2087},"2025-06-13",7.11,207200,{"date":2304,"open":2305,"high":2073,"low":2306,"close":2301,"change":220,"percent_change":2307,"volume":2286,"transactions":9,"vwap":2301},"2025-06-12",6.98,6.97,1.28,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":148,"percent_change":2313,"volume":2226,"transactions":9,"vwap":2312},"2025-06-11",6.64,7.03,7.02,5.72,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2310,"change":563,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2310},"2025-06-10",6.6,6.67,6.25,2.47,18400,{"date":2322,"open":2317,"high":2323,"low":2324,"close":2325,"change":783,"percent_change":2326,"volume":2077,"transactions":9,"vwap":2325},"2025-06-09",6.988,6.41,6.48,-1.07,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1011,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-06",6.33,6.62,6.1873,6.55,4.97,100600,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":651,"percent_change":2340,"volume":1445,"transactions":9,"vwap":2339},"2025-06-05",6.59,5.98,6.24,-3.11,{"date":2342,"open":2330,"high":2343,"low":2344,"close":2344,"change":1531,"percent_change":1011,"volume":2345,"transactions":9,"vwap":2344},"2025-06-04",6.88,6.44,21000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":444,"percent_change":1241,"volume":926,"transactions":9,"vwap":2351},"2025-06-03",7.36,7.4903,6.225,6.42,{"date":2353,"open":2354,"high":2354,"low":2348,"close":2348,"change":2355,"percent_change":607,"volume":2356,"transactions":9,"vwap":2348},"2025-06-02",7.55,-0.0894,10200,{"date":2358,"open":2139,"high":2270,"low":2359,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-30",7.4494,0.0728,0.99,1200,{"date":2364,"open":2354,"high":2097,"low":2123,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-05-29",7.3766,-0.0834,-1.12,2700,{"date":2370,"open":2164,"high":2036,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-05-28",7.3701,7.46,-0.0399,-0.53,1800,{"date":2377,"open":2378,"high":2073,"low":2183,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-05-27",7.34,7.4999,0.2499,3.45,69200,{"date":2384,"open":2385,"high":2128,"low":2386,"close":2293,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2293},"2025-05-23",7,6.95,0.269,3.85,22700,{"date":2391,"open":2392,"high":2312,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-22",6.9271,6.9001,6.981,0.041,0.59,19100,{"date":2399,"open":2305,"high":2068,"low":1932,"close":1932,"change":2400,"percent_change":420,"volume":2401,"transactions":9,"vwap":1932},"2025-05-21",0.0149,6800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":229,"volume":2409,"transactions":9,"vwap":2407},"2025-05-20",7.07,7.0995,6.9201,6.9251,0.0051,3700,{"date":2411,"open":2412,"high":2412,"low":815,"close":815,"change":209,"percent_change":21,"volume":2024,"transactions":9,"vwap":815},"2025-05-19",7.1,{"date":2414,"open":2305,"high":2385,"low":2415,"close":2416,"change":488,"percent_change":2165,"volume":2417,"transactions":9,"vwap":2416},"2025-05-16",6.8501,6.89,17200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2385,"change":1368,"percent_change":2284,"volume":2423,"transactions":9,"vwap":2385},"2025-05-15",6.81,7.025,6.6001,13500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":830,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-14",6.68,6.9583,6.53,-5.22,10100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2416,"change":563,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2416},"2025-05-13",6.79,7.09,6.51,2.38,19600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":792,"percent_change":1227,"volume":2444,"transactions":9,"vwap":2443},"2025-05-12",7.16,7.165,6.56,6.73,18800,{"date":2446,"open":2447,"high":1932,"low":2447,"close":1932,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1932},"2025-05-09",6.6773,0.1685,2.49,1700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2070,"transactions":9,"vwap":2456},"2025-05-08",6.66,6.953,6.45,6.7715,0.1215,1.83,{"date":2460,"open":2324,"high":2461,"low":2324,"close":2462,"change":598,"percent_change":1885,"volume":2463,"transactions":9,"vwap":2462},"2025-05-07",6.85,6.65,5700,{"date":2465,"open":2466,"high":2385,"low":2462,"close":2433,"change":650,"percent_change":1450,"volume":2467,"transactions":9,"vwap":2433},"2025-05-06",6.87,7900,{"date":2469,"open":1932,"high":2385,"low":2470,"close":2420,"change":598,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2420},"2025-05-05",6.77,-2.01,6700,{"date":2474,"open":2475,"high":2434,"low":2476,"close":2386,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2386},"2025-05-02",6.75,6.69,0.24,3.58,60100,{"date":2481,"open":2476,"high":2482,"low":2332,"close":2483,"change":295,"percent_change":362,"volume":2484,"transactions":9,"vwap":2483},"2025-05-01",6.84,6.71,68300,{"date":2486,"open":2487,"high":2385,"low":2488,"close":2489,"change":651,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-04-30",6.83,6.6425,6.7,-2.9,7500,{"date":2493,"open":2494,"high":2306,"low":2442,"close":2495,"change":209,"percent_change":21,"volume":2496,"transactions":9,"vwap":2495},"2025-04-29",6.8,6.9,52900,{"date":2498,"open":2483,"high":2284,"low":2426,"close":2466,"change":563,"percent_change":2436,"volume":2499,"transactions":9,"vwap":2466},"2025-04-28",185100,{"date":2501,"open":2502,"high":2483,"low":2503,"close":2483,"change":54,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2483},"2025-04-25",6.35,6.338,7.88,52500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-04-24",6.4,6.5,6.2,6.22,-0.13,-2.05,61200,{"date":2516,"open":177,"high":2325,"low":177,"close":2502,"change":2477,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2502},"2025-04-23",3.93,55500,{"date":181,"open":2520,"high":2521,"low":2522,"close":2523,"change":249,"percent_change":2524,"volume":2463,"transactions":9,"vwap":2523},6.3,6.4241,6.01,6.11,-3.02]