[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVV":3,"homepage-market-summary":31,"stock-historical-CVV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVV","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},"CVD Equipment Corp.","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","CVD Equipment Corp designs, develops, and manufactures a broad range of equipment used to develop and produce materials and coatings for the aerospace, compound semiconductor, semiconductor, aerospace, battery energy storage markets as well as industrial applications, and research. It currently conducts its business through two reportable segments: CVD Equipment, which designs and manufactures chemical vapor deposition, physical vapor transport and thermal process equipment; and SDC, which designs and manufactures ultra-high purity gas and chemical delivery control systems. Its target markets are aerospace & defense and industrial, microelectronics \u002F high power electronics, and EV battery materials \u002F energy storage.","85","Central Islip, NY",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},4.33,4.39,4.435,4.29,4.37,-0.04,-0.92,24686.600793,440,4.3582,9.1,2.96,140006.179677888,22.3,6941,{"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},2.46,105934,38665944.919472,46.78,"2025-04-22",[183,184,194,205,214,223,232,240,249,258,267,277,288,296,306,316,326,337,347,355,365,374,384,394,404,414,423,434,444,455,465,474,484,495,505,515,524,535,546,556,565,575,585,596,607,617,625,636,646,654,663,673,683,693,702,709,716,723,728,736,742,749,754,759,766,771,775,779,783,788,793,798,804,810,817,824,829,833,838,842,850,857,866,874,881,888,895,903,910,917,922,928,936,944,950,955,961,968,972,976,982,987,993,1000,1006,1012,1019,1024,1030,1035,1040,1044,1050,1056,1063,1069,1075,1081,1088,1093,1099,1105,1110,1116,1121,1128,1133,1138,1144,1150,1156,1163,1169,1176,1183,1189,1197,1204,1209,1214,1218,1224,1229,1234,1239,1246,1254,1261,1266,1273,1281,1287,1293,1298,1302,1305,1310,1314,1318,1322,1325,1329,1335,1341,1347,1351,1355,1360,1365,1370,1376,1383,1389,1393,1398,1406,1411,1415,1421,1426,1430,1434,1439,1442,1448,1452,1455,1457,1464,1470,1477,1484,1489,1492,1497,1502,1506,1509,1513,1517,1525,1531,1536,1540,1544,1548,1551,1554,1558,1564,1568,1573,1576,1581,1586,1590,1593,1597,1600,1605,1608,1612,1616,1619,1624,1627,1631,1637,1640,1644,1647,1650,1654,1657,1661,1665,1669,1673,1677,1681,1686,1690,1693,1697,1702,1707,1711,1715,1720,1723,1726,1729,1732,1737,1740,1742,1746,1750,1753,1757,1759,1762,1766,1769,1772,1777,1781,1785,1788,1792,1799,1806,1811,1819,1824,1829,1834,1837,1840,1844,1847,1850,1853,1856,1859,1863,1867,1871,1876,1881,1885,1889,1893,1896,1900,1904,1907,1911,1915,1918,1922,1926,1928,1932,1936,1938,1942,1945,1949,1953,1956,1960,1964,1968,1971,1974,1976,1979,1982,1985,1988,1991,1994,1997,2001,2003,2005,2008,2010,2013,2017,2019,2022,2025,2028,2031,2034,2038,2041,2045,2050,2053,2057,2063,2069,2075,2082,2086,2091,2095,2098,2101,2105,2108,2112,2117,2120,2124,2128,2132,2135,2139,2142,2145,2148],{"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",4.24,4.4,4.08,0.185,4.42,59413.02327,556,4.278,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",4.2,4.26,4.1501,4.185,0.025,0.6,52737.173039,584,4.2041,{"date":206,"open":207,"high":16,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",4.12,4.16,-0.11,-2.58,55750.302915,698,4.1947,{"date":215,"open":16,"high":16,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",4.04,4.27,-0.13,-2.95,59304.78612,938,4.2101,{"date":224,"open":187,"high":225,"low":226,"close":187,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",4.43,4.32,0.01,0.23,27451.79482,363,4.3792,{"date":233,"open":190,"high":234,"low":235,"close":17,"change":21,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4.5,4.31,-0.9,71141.756399,1030,4.3882,{"date":241,"open":242,"high":243,"low":244,"close":225,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",4.36,4.48,4.3283,0,43032.466383,573,4.4064,{"date":250,"open":251,"high":252,"low":190,"close":225,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",4.52,4.61,-0.09,-1.99,62693.955126,497,4.5377,{"date":259,"open":260,"high":261,"low":234,"close":251,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",4.68,4.74,-0.06,-1.31,76924.183786,771,4.5878,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":227,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",4.59,4.66,4.53,4.58,0.22,69210.571681,496,4.6144,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",4.6,4.75,4.54,4.57,-0.03,-0.65,106765.913849,933,4.6334,{"date":289,"open":243,"high":270,"low":290,"close":279,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",4.47,0.13,2.91,83024.376664,796,4.5434,{"date":297,"open":298,"high":299,"low":300,"close":290,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",4.71,4.7482,4.46,-0.23,-4.89,125579.698393,1029,4.5466,{"date":307,"open":252,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",4.88,4.5064,4.7,0.02,0.43,224728.92595,1749,4.7468,{"date":317,"open":318,"high":319,"low":320,"close":260,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",5.6,5.79,4.56,-1.59,-25.36,844362.094961,3634,4.8629,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",6.39,6.5546,6.16,6.27,-0.15,-2.34,144648.089704,1066,5.5893,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",6.6,6.6728,6.42,-0.14,-2.13,47238.180344,541,6.5101,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":113,"percent_change":332,"volume":352,"transactions":353,"vwap":354},"2026-09-08",6.72,6.85,6.56,53979.645837,720,6.6796,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",6.46,6.8458,6.57,0.1,1.55,39205.43499,757,6.6283,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":342,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",6.7,6.45,6.47,-2.12,50017.757045,762,6.5117,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",6.54,6.78,6.61,0.05,0.76,35629.680059,612,6.6463,{"date":385,"open":386,"high":387,"low":388,"close":351,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",6.79,6.8083,6.52,-0.24,-3.53,49403.082926,615,6.6211,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":210,"volume":401,"transactions":402,"vwap":403},"2026-08-31",7,7.165,6.69,6.8,-0.18,44714.490065,694,6.8347,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",7.35,7.575,6.98,-0.39,-5.29,79848.041328,1106,7.2017,{"date":415,"open":406,"high":416,"low":417,"close":418,"change":360,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",7.53,7.32,7.37,1.38,45120.414368,691,7.4078,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",7.56,7.74,7.23,7.27,-0.3,-3.96,67406.98145,828,7.4236,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":143,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",7.38,7.65,7.3512,7.57,4.41,53098.412965,721,7.536,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",7.55,7.58,7.22,7.25,-0.36,-4.73,87451.816866,831,7.3553,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",7.29,7.6565,7.61,0.46,6.43,80579.44363,848,7.5345,{"date":466,"open":418,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",7.51,7.15,-0.29,-3.9,82720.595979,992,7.2845,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":332,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",7.73,7.92,7.39,7.44,-1.98,100462.458661,764,7.5653,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",7.84,7.9553,7.5,7.59,-0.45,-5.6,187351.531712,2297,7.6358,{"date":496,"open":497,"high":498,"low":476,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",8.1,8.26,8.04,-0.035,-0.43,208678.255388,2315,7.9718,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":507,"volume":512,"transactions":513,"vwap":514},"2026-08-14",7.52,8.35,7.42,8.075,0.565,282123.188651,3089,7.9659,{"date":516,"open":517,"high":477,"low":518,"close":467,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",7.17,7.01,0.37,5.18,314449.239983,2381,7.534,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",8.12,8.16,7.13,7.14,-0.68,-8.7,350925.168154,3250,7.5233,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",7.91,8.1876,7.5873,7.82,-0.02,-0.26,89065.870955,1026,7.8352,{"date":547,"open":548,"high":549,"low":550,"close":486,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",8.3,8.4,7.8,-0.34,-4.16,169828.727626,1949,8.0815,{"date":557,"open":558,"high":26,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",8.56,8.18,-0.16,-1.92,369385.444926,3315,8.6058,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",8.15,8.8,8.34,0.15,1.83,194452.965181,1561,8.4742,{"date":576,"open":567,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",8.65,8.05,8.19,-0.12,-1.44,124211.268318,1461,8.2761,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",7.98,8.33,7.71,8.31,0.42,5.32,166584.178845,2010,7.9904,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",7.54,8.1389,7.43,7.89,0.68,9.43,192570.63274,2387,7.8253,{"date":608,"open":609,"high":479,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",6.76,6.5,7.21,0.7,10.75,153777.543548,1390,7.126,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":16,"volume":623,"transactions":265,"vwap":624},"2026-07-30",6.29,6.6943,6.51,0.27,58885.762639,6.5016,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",6.64,6.83,6.06,6.24,-0.49,-7.28,108808.996116,1250,6.3753,{"date":637,"open":396,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",7.06,6.5001,6.73,-0.4,-5.61,108143.638011,1547,6.7463,{"date":647,"open":648,"high":649,"low":640,"close":528,"change":650,"percent_change":118,"volume":651,"transactions":652,"vwap":653},"2026-07-27",7.2,7.2899,0.08,71873.146413,1193,6.9577,{"date":655,"open":428,"high":598,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",7.02,7.05,-0.235,-3.23,46452.768377,812,7.2518,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",7.04,7.48,7.285,0.005,0.07,73902.006258,1149,7.2735,{"date":674,"open":675,"high":507,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",7.49,7.16,7.28,-0.38,-4.96,35285.306293,608,7.3662,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":234,"volume":690,"transactions":691,"vwap":692},"2026-07-21",7.33,7.755,7.2166,7.66,0.33,34621.727489,766,7.6082,{"date":694,"open":695,"high":446,"low":696,"close":685,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",7.3,7.11,0.21,2.95,70435.401483,1771,7.3474,{"date":703,"open":704,"high":459,"low":705,"close":706,"change":570,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-17",7.03,6.71,7.12,2.15,152300,{"date":710,"open":711,"high":406,"low":712,"close":713,"change":218,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-16",6.99,6.9,6.97,-1.83,64900,{"date":717,"open":517,"high":718,"low":628,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-15",7.34,7.1,-0.1,-1.39,57100,{"date":724,"open":396,"high":725,"low":711,"close":648,"change":622,"percent_change":726,"volume":727,"transactions":9,"vwap":648},"2026-07-14",7.31,3.9,51700,{"date":729,"open":611,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-13",7.45,6.92,6.93,-0.44,-5.97,112700,{"date":737,"open":497,"high":738,"low":695,"close":418,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":418},"2026-07-10",8.11,-0.75,-9.24,77100,{"date":743,"open":744,"high":577,"low":745,"close":526,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":526},"2026-07-09",8.01,7.93,0.19,2.4,105400,{"date":750,"open":589,"high":751,"low":725,"close":745,"change":273,"percent_change":752,"volume":753,"transactions":9,"vwap":745},"2026-07-08",8,2.85,45800,{"date":755,"open":559,"high":559,"low":611,"close":589,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":589},"2026-07-07",-0.19,-2.41,103900,{"date":760,"open":426,"high":761,"low":426,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",8.76,7.9,0.16,2.07,133100,{"date":767,"open":499,"high":559,"low":768,"close":426,"change":332,"percent_change":769,"volume":770,"transactions":9,"vwap":426},"2026-07-02",7.46,-1.9,93200,{"date":772,"open":509,"high":526,"low":695,"close":601,"change":460,"percent_change":773,"volume":774,"transactions":9,"vwap":601},"2026-07-01",6.19,73800,{"date":776,"open":350,"high":426,"low":350,"close":600,"change":777,"percent_change":603,"volume":778,"transactions":9,"vwap":600},"2026-06-30",0.64,90900,{"date":780,"open":621,"high":518,"low":328,"close":386,"change":622,"percent_change":781,"volume":782,"transactions":9,"vwap":386},"2026-06-29",4.14,51100,{"date":784,"open":621,"high":705,"low":785,"close":388,"change":756,"percent_change":786,"volume":787,"transactions":9,"vwap":388},"2026-06-26",6.21,-2.83,106500,{"date":789,"open":790,"high":711,"low":376,"close":705,"change":580,"percent_change":791,"volume":792,"transactions":9,"vwap":705},"2026-06-25",6.95,-1.76,39300,{"date":794,"open":719,"high":648,"low":339,"close":628,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":628},"2026-06-24",-0.27,-3.8,43200,{"date":799,"open":509,"high":800,"low":350,"close":719,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":719},"2026-06-23",7.6,-0.77,-9.78,90000,{"date":805,"open":601,"high":806,"low":507,"close":807,"change":108,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-22",8.2,7.87,0.77,140800,{"date":811,"open":417,"high":497,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",7.18,7.81,0.75,10.62,155900,{"date":818,"open":819,"high":820,"low":819,"close":638,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":638},"2026-06-17",6.65,7.26,0.45,6.81,93000,{"date":825,"open":640,"high":638,"low":378,"close":378,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":378},"2026-06-16",-0.2,-2.94,140000,{"date":830,"open":831,"high":831,"low":369,"close":822,"change":113,"percent_change":332,"volume":832,"transactions":9,"vwap":822},"2026-06-15",6.96,157900,{"date":834,"open":822,"high":657,"low":835,"close":836,"change":283,"percent_change":733,"volume":837,"transactions":9,"vwap":836},"2026-06-12",6.68,6.82,87500,{"date":839,"open":357,"high":350,"low":840,"close":350,"change":821,"percent_change":704,"volume":841,"transactions":9,"vwap":350},"2026-06-11",6.23,79100,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":845},"2026-06-10",5.9,6.4,5.8,0.39,6.49,80100,{"date":851,"open":330,"high":835,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",6,6.01,-0.17,-2.75,137000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",5.84,6.28,5.67,6.18,0.63,11.35,103300,{"date":867,"open":868,"high":852,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",5.95,5.38,5.55,-0.47,-7.81,96500,{"date":875,"open":876,"high":331,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-04",5.71,6.02,0.18,3.08,91500,{"date":882,"open":883,"high":883,"low":884,"close":859,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":859},"2026-06-03",6.12,5.76,-0.31,-5.04,81800,{"date":889,"open":890,"high":339,"low":891,"close":892,"change":669,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-02",6.13,6.03,6.15,1.15,135100,{"date":896,"open":897,"high":898,"low":859,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-01",5.96,6.38,6.08,0.12,2.01,66900,{"date":904,"open":905,"high":906,"low":907,"close":897,"change":379,"percent_change":908,"volume":909,"transactions":9,"vwap":897},"2026-05-29",5.88,6.09,5.61,0.85,77300,{"date":911,"open":853,"high":912,"low":913,"close":914,"change":342,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-28",6.25,5.69,5.91,-2.31,211500,{"date":918,"open":852,"high":899,"low":318,"close":919,"change":920,"percent_change":921,"volume":803,"transactions":9,"vwap":919},"2026-05-27",6.05,0.11,1.85,{"date":923,"open":924,"high":630,"low":884,"close":925,"change":291,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-26",5.87,5.94,2.24,104300,{"date":929,"open":912,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-22",6.35,5.68,5.81,-0.33,-5.37,162700,{"date":937,"open":938,"high":790,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",6.26,5.82,6.14,-0.25,-3.91,165100,{"date":945,"open":892,"high":328,"low":946,"close":328,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":328},"2026-05-20",5.7,0.3,4.93,105500,{"date":951,"open":846,"high":952,"low":953,"close":906,"change":900,"percent_change":901,"volume":954,"transactions":9,"vwap":906},"2026-05-19",6.1,5.47,88500,{"date":956,"open":957,"high":845,"low":957,"close":958,"change":808,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-18",5.36,5.97,14.81,538700,{"date":962,"open":963,"high":318,"low":964,"close":963,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":963},"2026-05-15",5.2,4.73,-1.65,-24.09,456900,{"date":969,"open":970,"high":768,"low":359,"close":350,"change":227,"percent_change":570,"volume":971,"transactions":9,"vwap":350},"2026-05-14",6.84,323500,{"date":973,"open":638,"high":812,"low":836,"close":970,"change":854,"percent_change":974,"volume":975,"transactions":9,"vwap":970},"2026-05-13",-2.43,115900,{"date":977,"open":677,"high":978,"low":705,"close":518,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":518},"2026-05-12",7.4,-0.41,-5.53,172400,{"date":983,"open":696,"high":984,"low":985,"close":509,"change":689,"percent_change":97,"volume":986,"transactions":9,"vwap":509},"2026-05-11",7.88,6.55,237100,{"date":988,"open":408,"high":677,"low":989,"close":990,"change":920,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-08",6.89,7.09,1.58,93800,{"date":994,"open":995,"high":996,"low":985,"close":408,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":408},"2026-05-07",7.95,7.99,-1.07,-13.29,346100,{"date":1001,"open":1002,"high":1003,"low":350,"close":578,"change":808,"percent_change":1004,"volume":1005,"transactions":9,"vwap":578},"2026-05-06",7.36,8.41,10.58,255800,{"date":1007,"open":1008,"high":590,"low":1009,"close":677,"change":720,"percent_change":1010,"volume":1011,"transactions":9,"vwap":677},"2026-05-05",7.41,6.88,-1.36,266200,{"date":1013,"open":548,"high":1014,"low":1015,"close":436,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":436},"2026-05-04",8.46,6.87,-0.67,-8.32,326200,{"date":1020,"open":417,"high":579,"low":449,"close":578,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":578},"2026-05-01",1.27,18.73,398300,{"date":1025,"open":1026,"high":408,"low":368,"close":377,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":377},"2026-04-30",6.58,0.24,3.67,133200,{"date":1031,"open":898,"high":1032,"low":860,"close":376,"change":570,"percent_change":1033,"volume":1034,"transactions":9,"vwap":376},"2026-04-29",6.86,2.35,130300,{"date":1036,"open":862,"high":341,"low":1037,"close":328,"change":720,"percent_change":1038,"volume":1039,"transactions":9,"vwap":328},"2026-04-28",5.98,-1.54,100900,{"date":1041,"open":357,"high":831,"low":919,"close":848,"change":1042,"percent_change":460,"volume":1043,"transactions":9,"vwap":848},"2026-04-27",0.03,265700,{"date":1045,"open":946,"high":1046,"low":1047,"close":357,"change":39,"percent_change":1048,"volume":1049,"transactions":9,"vwap":357},"2026-04-24",6.66,5.46,12.74,285300,{"date":1051,"open":931,"high":925,"low":1052,"close":1053,"change":253,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-23",5.26,5.73,-1.55,190400,{"date":1057,"open":1058,"high":859,"low":1059,"close":939,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":939},"2026-04-22",4.87,4.76,1.06,22.27,231100,{"date":1064,"open":1065,"high":1066,"low":97,"close":1059,"change":262,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1059},"2026-04-21",4.9,4.96,-1.24,94500,{"date":1070,"open":17,"high":1071,"low":186,"close":1072,"change":821,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-20",4.94,4.82,10.3,168100,{"date":1076,"open":279,"high":1077,"low":1078,"close":20,"change":854,"percent_change":1079,"volume":1080,"transactions":9,"vwap":20},"2026-04-17",4.79,4.35,-3.74,221600,{"date":1082,"open":1083,"high":282,"low":1084,"close":281,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":281},"2026-04-16",4.44,4.28,0.09,2.02,68700,{"date":1089,"open":781,"high":269,"low":781,"close":1090,"change":1091,"percent_change":675,"volume":1092,"transactions":9,"vwap":1090},"2026-04-15",4.45,0.31,121000,{"date":1094,"open":1095,"high":1084,"low":207,"close":781,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":781},"2026-04-14",4.22,-0.05,-1.19,31100,{"date":1100,"open":726,"high":1084,"low":1101,"close":1102,"change":1103,"percent_change":479,"volume":1104,"transactions":9,"vwap":1102},"2026-04-13",3.82,4.19,0.29,112200,{"date":1106,"open":1107,"high":781,"low":1108,"close":726,"change":245,"percent_change":245,"volume":1109,"transactions":9,"vwap":726},"2026-04-10",3.93,3.86,135000,{"date":1111,"open":1112,"high":1113,"low":1101,"close":726,"change":1096,"percent_change":1114,"volume":1115,"transactions":9,"vwap":726},"2026-04-09",4,4.02,-1.27,81300,{"date":1117,"open":1118,"high":781,"low":726,"close":1119,"change":1042,"percent_change":808,"volume":1120,"transactions":9,"vwap":1119},"2026-04-08",4.1,3.95,75700,{"date":1122,"open":1107,"high":1123,"low":1124,"close":1125,"change":262,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-07",3.98,3.78,3.92,-1.51,72600,{"date":1129,"open":781,"high":290,"low":1130,"close":1123,"change":429,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1123},"2026-04-06",3.85,-7.01,320100,{"date":1134,"open":1135,"high":281,"low":1135,"close":1084,"change":650,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1084},"2026-04-02",4.01,1.9,111400,{"date":1139,"open":1140,"high":235,"low":1141,"close":196,"change":108,"percent_change":1142,"volume":1143,"transactions":9,"vwap":196},"2026-04-01",4.17,4.06,1.45,75100,{"date":1145,"open":187,"high":290,"low":1146,"close":781,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":781},"2026-03-31",3.83,-0.42,-9.21,275100,{"date":1151,"open":1152,"high":1153,"low":300,"close":320,"change":1147,"percent_change":1154,"volume":1155,"transactions":9,"vwap":320},"2026-03-30",5.13,5.17,-8.43,174300,{"date":1157,"open":1158,"high":946,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":975,"transactions":9,"vwap":1160},"2026-03-27",5.21,4.85,4.98,-0.28,-5.32,{"date":1164,"open":852,"high":892,"low":1165,"close":1052,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1052},"2026-03-26",5.06,-0.94,-15.16,290000,{"date":1170,"open":1171,"high":912,"low":1059,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-25",5.12,6.2,1.07,20.86,893700,{"date":1177,"open":1141,"high":1178,"low":1179,"close":1152,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1152},"2026-03-24",5.35,3.94,1.4,37.53,10015100,{"date":1184,"open":1185,"high":1125,"low":1185,"close":1186,"change":847,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-23",3.43,3.73,11.68,82100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":21,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-20",3.44,3.46,3.26,3.34,-1.18,51900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":915,"volume":1203,"transactions":9,"vwap":1201},"2026-03-19",3.41,3.62,3.38,-0.08,47300,{"date":1205,"open":1124,"high":1146,"low":1192,"close":1192,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1192},"2026-03-18",-0.32,-8.47,41800,{"date":1210,"open":1123,"high":1112,"low":1211,"close":1124,"change":580,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1124},"2026-03-17",3.76,-3.08,27600,{"date":1215,"open":1113,"high":208,"low":726,"close":726,"change":1202,"percent_change":1216,"volume":1217,"transactions":9,"vwap":726},"2026-03-16",-2.01,67800,{"date":1219,"open":19,"high":19,"low":1220,"close":1123,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1123},"2026-03-13",3.96,-0.22,-5.24,26000,{"date":1225,"open":252,"high":310,"low":1226,"close":196,"change":1147,"percent_change":1227,"volume":1228,"transactions":9,"vwap":196},"2026-03-12",4.09,-9.09,43600,{"date":1230,"open":298,"high":1231,"low":234,"close":1232,"change":1085,"percent_change":1233,"volume":1039,"transactions":9,"vwap":1232},"2026-03-11",4.97,4.62,1.99,{"date":1235,"open":1236,"high":310,"low":1119,"close":271,"change":138,"percent_change":1237,"volume":1238,"transactions":9,"vwap":271},"2026-03-10",3.99,17.05,117100,{"date":1240,"open":1241,"high":1112,"low":1242,"close":1243,"change":1244,"percent_change":269,"volume":1245,"transactions":9,"vwap":1243},"2026-03-09",3.69,3.56,3.87,0.17,42600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":209,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-06",3.81,3.91,3.63,3.7,-2.89,46400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1248,"change":933,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1248},"2026-03-05",4.21,4.23,3.75,-7.97,61500,{"date":1262,"open":1250,"high":197,"low":1263,"close":781,"change":201,"percent_change":1264,"volume":1265,"transactions":9,"vwap":781},"2026-03-04",3.52,16.95,103600,{"date":1267,"open":1268,"high":1241,"low":1269,"close":1270,"change":900,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-03",3.39,3.3,3.54,3.51,30300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":218,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-02",3.48,3.61,3.4,3.42,-3.66,51800,{"date":1282,"open":1211,"high":726,"low":1283,"close":1284,"change":389,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-27",3.5,3.55,-6.33,61700,{"date":1288,"open":1119,"high":1289,"low":1124,"close":1290,"change":560,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-26",3.97,3.79,-4.05,46200,{"date":1294,"open":1107,"high":1295,"low":1108,"close":1119,"change":311,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1119},"2026-02-25",4.11,0.51,43400,{"date":1299,"open":1124,"high":1123,"low":1124,"close":1107,"change":900,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1107},"2026-02-24",3.15,35200,{"date":1303,"open":1249,"high":1226,"low":1290,"close":1248,"change":253,"percent_change":915,"volume":1304,"transactions":9,"vwap":1248},"2026-02-23",35500,{"date":1306,"open":1307,"high":208,"low":1307,"close":726,"change":227,"percent_change":1308,"volume":1309,"transactions":9,"vwap":726},"2026-02-20",3.89,0.26,22600,{"date":1311,"open":1125,"high":1118,"low":1108,"close":1307,"change":262,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1307},"2026-02-19",-1.52,20000,{"date":1315,"open":188,"high":1102,"low":1130,"close":1119,"change":1096,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1119},"2026-02-18",-1.25,43900,{"date":1319,"open":1320,"high":207,"low":1243,"close":1112,"change":227,"percent_change":123,"volume":1321,"transactions":9,"vwap":1112},"2026-02-17",4.03,50500,{"date":1323,"open":1320,"high":1102,"low":1119,"close":1236,"change":283,"percent_change":739,"volume":1324,"transactions":9,"vwap":1236},"2026-02-13",38200,{"date":1326,"open":186,"high":16,"low":1113,"close":1113,"change":301,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1113},"2026-02-12",-5.41,23800,{"date":1330,"open":187,"high":281,"low":1331,"close":1332,"change":400,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-11",4.15,4.25,-4.06,39400,{"date":1336,"open":97,"high":1337,"low":187,"close":225,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":225},"2026-02-10",4.77,-0.21,-4.53,56000,{"date":1342,"open":188,"high":1059,"low":188,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-09",4.64,0.53,12.9,106600,{"date":1348,"open":188,"high":196,"low":1125,"close":1295,"change":1349,"percent_change":1171,"volume":1350,"transactions":9,"vwap":1295},"2026-02-06",0.2,82500,{"date":1352,"open":1125,"high":1353,"low":1146,"close":1249,"change":113,"percent_change":542,"volume":1354,"transactions":9,"vwap":1249},"2026-02-05",4.07,42400,{"date":1356,"open":235,"high":1083,"low":1357,"close":1125,"change":641,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1125},"2026-02-04",3.8,-9.26,130000,{"date":1361,"open":1362,"high":1159,"low":1135,"close":226,"change":429,"percent_change":1363,"volume":1364,"transactions":9,"vwap":226},"2026-02-03",4.67,-6.49,119600,{"date":1366,"open":1367,"high":1066,"low":320,"close":1232,"change":756,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1232},"2026-02-02",4.83,-3.95,60600,{"date":1371,"open":1372,"high":1153,"low":1059,"close":1373,"change":733,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-30",5.11,4.81,-8.38,41700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":541,"percent_change":678,"volume":1382,"transactions":9,"vwap":1381},"2026-01-29",5.29,5.64,5.14,5.25,64700,{"date":1384,"open":846,"high":939,"low":1385,"close":1386,"change":641,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-28",5.1,5.27,-7.05,68400,{"date":1390,"open":861,"high":1391,"low":1372,"close":861,"change":1042,"percent_change":1344,"volume":1392,"transactions":9,"vwap":861},"2026-01-27",5.86,87300,{"date":1394,"open":1395,"high":1391,"low":1396,"close":1379,"change":591,"percent_change":578,"volume":1397,"transactions":9,"vwap":1379},"2026-01-26",5.34,5.31,170200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":409,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-23",5.72,5.74,5.03,5.22,-6.95,189600,{"date":1407,"open":225,"high":859,"low":235,"close":907,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":907},"2026-01-22",1.33,31.07,377300,{"date":1412,"open":186,"high":187,"low":1295,"close":1084,"change":360,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1084},"2026-01-21",2.39,73000,{"date":1416,"open":1417,"high":187,"low":207,"close":1418,"change":262,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-20",4.38,4.18,-1.42,106000,{"date":1422,"open":1331,"high":1423,"low":1118,"close":186,"change":1424,"percent_change":1199,"volume":1425,"transactions":9,"vwap":186},"2026-01-16",4.51,0.14,108000,{"date":1427,"open":1220,"high":19,"low":1243,"close":1118,"change":1027,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1118},"2026-01-15",6.22,70100,{"date":1431,"open":1084,"high":17,"low":1248,"close":1108,"change":979,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1108},"2026-01-14",-9.6,126900,{"date":1435,"open":1362,"high":1436,"low":1112,"close":217,"change":641,"percent_change":1437,"volume":1438,"transactions":9,"vwap":217},"2026-01-13",4.84,-8.57,90200,{"date":1440,"open":271,"high":1362,"low":234,"close":1362,"change":878,"percent_change":1135,"volume":1441,"transactions":9,"vwap":1362},"2026-01-12",74200,{"date":1443,"open":188,"high":234,"low":188,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-09",4.49,0.48,11.97,72000,{"date":1449,"open":1236,"high":781,"low":1289,"close":1135,"change":108,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1135},"2026-01-08",1.52,71400,{"date":1453,"open":1130,"high":1418,"low":1211,"close":1119,"change":1424,"percent_change":1028,"volume":1454,"transactions":9,"vwap":1119},"2026-01-07",63400,{"date":1456,"open":1186,"high":1123,"low":1251,"close":1248,"change":570,"percent_change":1118,"volume":1245,"transactions":9,"vwap":1248},"2026-01-06",{"date":1458,"open":1459,"high":1236,"low":1269,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-05",3.32,3.66,0.44,13.66,143700,{"date":1465,"open":82,"high":1466,"low":1467,"close":1468,"change":291,"percent_change":1256,"volume":1469,"transactions":9,"vwap":1468},"2026-01-02",3.27,3.03,3.22,27400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":82,"change":379,"percent_change":1475,"volume":1476,"transactions":9,"vwap":82},"2025-12-31",3.06,3.13,3.05,1.64,12800,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1408,"volume":1483,"transactions":9,"vwap":1481},"2025-12-30",2.98,3.14,3.04,0.04,28900,{"date":1485,"open":1467,"high":1467,"low":27,"close":1486,"change":283,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-29",3,-0.99,15500,{"date":1490,"open":1481,"high":1474,"low":1479,"close":1467,"change":1042,"percent_change":47,"volume":1491,"transactions":9,"vwap":1467},"2025-12-26",21100,{"date":1493,"open":1494,"high":1473,"low":1494,"close":1486,"change":311,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1486},"2025-12-24",2.99,0.67,10700,{"date":1498,"open":1486,"high":1474,"low":1499,"close":1479,"change":283,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1479},"2025-12-23",2.97,-1,19700,{"date":1503,"open":1486,"high":1474,"low":1479,"close":1504,"change":1042,"percent_change":103,"volume":1505,"transactions":9,"vwap":1504},"2025-12-22",3.01,26500,{"date":1507,"open":1472,"high":879,"low":1479,"close":1479,"change":541,"percent_change":1016,"volume":1508,"transactions":9,"vwap":1479},"2025-12-19",19800,{"date":1510,"open":1472,"high":1300,"low":1486,"close":1486,"change":262,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1486},"2025-12-18",-1.96,8400,{"date":1514,"open":1515,"high":1515,"low":1481,"close":1472,"change":113,"percent_change":933,"volume":1516,"transactions":9,"vwap":1472},"2025-12-17",3.24,14600,{"date":1518,"open":1519,"high":1520,"low":1504,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-16",3.11,3.16,3.07,-0.07,-2.23,33200,{"date":1526,"open":1193,"high":1527,"low":1528,"close":1480,"change":560,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1480},"2025-12-15",3.35,3.1,-4.85,21600,{"date":1532,"open":1533,"high":1194,"low":1515,"close":1269,"change":1042,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1269},"2025-12-12",3.31,0.92,11400,{"date":1537,"open":1538,"high":1538,"low":1300,"close":1466,"change":283,"percent_change":1539,"volume":1508,"transactions":9,"vwap":1466},"2025-12-11",3.33,-0.91,{"date":1541,"open":1542,"high":1277,"low":1468,"close":1269,"change":245,"percent_change":245,"volume":1543,"transactions":9,"vwap":1269},"2025-12-10",3.36,35400,{"date":1545,"open":1538,"high":1194,"low":1546,"close":1269,"change":1042,"percent_change":1534,"volume":1547,"transactions":9,"vwap":1269},"2025-12-09",3.19,22300,{"date":1549,"open":1194,"high":1194,"low":1468,"close":1466,"change":1096,"percent_change":1126,"volume":1550,"transactions":9,"vwap":1466},"2025-12-08",9500,{"date":1552,"open":1538,"high":1542,"low":1553,"close":1459,"change":227,"percent_change":947,"volume":1476,"transactions":9,"vwap":1459},"2025-12-05",3.2,{"date":1555,"open":1283,"high":1263,"low":1533,"close":1533,"change":580,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1533},"2025-12-04",-3.5,9900,{"date":1559,"open":1560,"high":1561,"low":1277,"close":1185,"change":311,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1185},"2025-12-03",3.53,3.58,0.59,7900,{"date":1565,"open":1263,"high":1270,"low":1459,"close":1199,"change":209,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1199},"2025-12-02",-3.12,16700,{"date":1569,"open":1283,"high":1460,"low":1570,"close":1263,"change":1042,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1263},"2025-12-01",3.49,0.86,20700,{"date":1574,"open":1527,"high":1283,"low":1538,"close":1570,"change":878,"percent_change":1575,"volume":1557,"transactions":9,"vwap":1570},"2025-11-28",5.44,{"date":1577,"open":1533,"high":1278,"low":1578,"close":1533,"change":311,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1533},"2025-11-26",3.23,0.61,10500,{"date":1582,"open":1583,"high":1459,"low":1473,"close":1584,"change":900,"percent_change":1290,"volume":1585,"transactions":9,"vwap":1584},"2025-11-25",3.21,3.29,11500,{"date":1587,"open":879,"high":1185,"low":1467,"close":1588,"change":311,"percent_change":863,"volume":1589,"transactions":9,"vwap":1588},"2025-11-24",3.17,14400,{"date":1591,"open":1520,"high":1583,"low":1474,"close":1300,"change":113,"percent_change":1206,"volume":1592,"transactions":9,"vwap":1300},"2025-11-21",15800,{"date":1594,"open":1542,"high":1283,"low":1520,"close":1520,"change":854,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1520},"2025-11-20",-5.11,25500,{"date":1598,"open":1515,"high":89,"low":1300,"close":1538,"change":650,"percent_change":177,"volume":1599,"transactions":9,"vwap":1538},"2025-11-19",12600,{"date":1601,"open":1527,"high":1277,"low":1602,"close":1602,"change":400,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-18",3.25,-5.25,9800,{"date":1606,"open":1284,"high":1607,"low":1277,"close":1185,"change":720,"percent_change":786,"volume":1354,"transactions":9,"vwap":1185},"2025-11-17",3.57,{"date":1609,"open":1527,"high":1610,"low":1527,"close":1560,"change":746,"percent_change":913,"volume":1611,"transactions":9,"vwap":1560},"2025-11-14",3.64,37900,{"date":1613,"open":1546,"high":1614,"low":1480,"close":1194,"change":1244,"percent_change":957,"volume":1615,"transactions":9,"vwap":1194},"2025-11-13",3.45,22800,{"date":1617,"open":1194,"high":1614,"low":1520,"close":1588,"change":1096,"percent_change":1054,"volume":1618,"transactions":9,"vwap":1588},"2025-11-12",22700,{"date":1620,"open":1199,"high":1621,"low":1300,"close":1468,"change":1221,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1468},"2025-11-11",3.74,-6.4,41200,{"date":1625,"open":1192,"high":1621,"low":1268,"close":1191,"change":113,"percent_change":469,"volume":1626,"transactions":9,"vwap":1191},"2025-11-10",13500,{"date":1628,"open":1242,"high":1629,"low":1268,"close":1614,"change":342,"percent_change":470,"volume":1630,"transactions":9,"vwap":1614},"2025-11-07",3.6,24300,{"date":1632,"open":1460,"high":1633,"low":1242,"close":1634,"change":1522,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-06",3.71,3.59,-1.91,25800,{"date":1638,"open":1250,"high":1220,"low":1250,"close":1460,"change":113,"percent_change":795,"volume":1639,"transactions":9,"vwap":1460},"2025-11-05",28100,{"date":1641,"open":1124,"high":1289,"low":1028,"close":1028,"change":389,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1028},"2025-11-04",-6.14,28300,{"date":1645,"open":1123,"high":1226,"low":1248,"close":1249,"change":245,"percent_change":245,"volume":1646,"transactions":9,"vwap":1249},"2025-11-03",19300,{"date":1648,"open":1112,"high":216,"low":1649,"close":1249,"change":262,"percent_change":1126,"volume":1618,"transactions":9,"vwap":1249},"2025-10-31",3.88,{"date":1651,"open":1331,"high":1140,"low":1249,"close":1289,"change":756,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1289},"2025-10-30",-4.57,24100,{"date":1655,"open":217,"high":20,"low":1118,"close":208,"change":1522,"percent_change":965,"volume":1656,"transactions":9,"vwap":208},"2025-10-29",30900,{"date":1658,"open":187,"high":190,"low":208,"close":1257,"change":580,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1257},"2025-10-28",-2.76,34200,{"date":1662,"open":1140,"high":1078,"low":1118,"close":1078,"change":143,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1078},"2025-10-27",7.94,61100,{"date":1666,"open":1118,"high":1418,"low":1113,"close":1320,"change":262,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1320},"2025-10-24",-1.47,19200,{"date":1670,"open":1671,"high":1332,"low":1112,"close":1226,"change":113,"percent_change":389,"volume":1672,"transactions":9,"vwap":1226},"2025-10-23",4.05,33600,{"date":1674,"open":196,"high":16,"low":1119,"close":1118,"change":253,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1118},"2025-10-22",-2.15,54100,{"date":1678,"open":279,"high":279,"low":1113,"close":1102,"change":979,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1102},"2025-10-21",-8.91,48000,{"date":1682,"open":1671,"high":1362,"low":1671,"close":279,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":279},"2025-10-20",0.65,16.46,116900,{"date":1687,"open":1125,"high":1226,"low":1258,"close":1119,"change":669,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1119},"2025-10-17",1.8,42900,{"date":1691,"open":781,"high":196,"low":1258,"close":1649,"change":1221,"percent_change":934,"volume":1692,"transactions":9,"vwap":1649},"2025-10-16",98200,{"date":1694,"open":1236,"high":235,"low":1289,"close":1118,"change":1308,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1118},"2025-10-15",6.77,132400,{"date":1698,"open":1112,"high":197,"low":1124,"close":1699,"change":756,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-14",3.84,-4.71,117200,{"date":1703,"open":1553,"high":1226,"low":1553,"close":1320,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1320},"2025-10-13",0.87,27.53,159900,{"date":1708,"open":1527,"high":1192,"low":1300,"close":1520,"change":1338,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1520},"2025-10-10",-6.23,32000,{"date":1712,"open":1201,"high":1275,"low":1269,"close":89,"change":541,"percent_change":1713,"volume":1714,"transactions":9,"vwap":89},"2025-10-09",-0.59,56700,{"date":1716,"open":1717,"high":1717,"low":1201,"close":1268,"change":1096,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1268},"2025-10-08",3.47,-1.45,40700,{"date":1721,"open":1717,"high":1284,"low":1459,"close":1191,"change":113,"percent_change":469,"volume":1722,"transactions":9,"vwap":1191},"2025-10-07",20600,{"date":1724,"open":1533,"high":1284,"low":1533,"close":1614,"change":360,"percent_change":1494,"volume":1725,"transactions":9,"vwap":1614},"2025-10-06",48400,{"date":1727,"open":1277,"high":1278,"low":1578,"close":1527,"change":21,"percent_change":1195,"volume":1728,"transactions":9,"vwap":1527},"2025-10-03",31600,{"date":1730,"open":1602,"high":1277,"low":1602,"close":1268,"change":920,"percent_change":1527,"volume":1731,"transactions":9,"vwap":1268},"2025-10-02",38900,{"date":1733,"open":1269,"high":1194,"low":1468,"close":1734,"change":1202,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-01",3.28,-2.38,19500,{"date":1738,"open":1538,"high":89,"low":1602,"close":1542,"change":1042,"percent_change":68,"volume":1739,"transactions":9,"vwap":1542},"2025-09-30",27700,{"date":1741,"open":1459,"high":89,"low":1193,"close":1538,"change":669,"percent_change":707,"volume":1328,"transactions":9,"vwap":1538},"2025-09-29",{"date":1743,"open":1201,"high":1201,"low":1520,"close":1193,"change":218,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1193},"2025-09-26",-3.83,26400,{"date":1747,"open":89,"high":1278,"low":1584,"close":1268,"change":21,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1268},"2025-09-25",-1.17,45000,{"date":1751,"open":1542,"high":1185,"low":1584,"close":1185,"change":650,"percent_change":1413,"volume":1752,"transactions":9,"vwap":1185},"2025-09-24",37800,{"date":1754,"open":1459,"high":1199,"low":1533,"close":1527,"change":669,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1527},"2025-09-23",2.13,32300,{"date":1758,"open":1515,"high":89,"low":1553,"close":1734,"change":920,"percent_change":1717,"volume":1253,"transactions":9,"vwap":1734},"2025-09-22",{"date":1760,"open":1521,"high":1538,"low":1521,"close":1588,"change":920,"percent_change":1634,"volume":1761,"transactions":9,"vwap":1588},"2025-09-19",75200,{"date":1763,"open":1472,"high":1553,"low":1481,"close":1472,"change":379,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1472},"2025-09-18",1.66,32200,{"date":1767,"open":82,"high":1588,"low":1504,"close":1504,"change":21,"percent_change":263,"volume":1768,"transactions":9,"vwap":1504},"2025-09-17",23500,{"date":1770,"open":1486,"high":1520,"low":27,"close":1474,"change":360,"percent_change":1268,"volume":1771,"transactions":9,"vwap":1474},"2025-09-16",13800,{"date":1773,"open":1519,"high":1774,"low":698,"close":698,"change":209,"percent_change":1775,"volume":1776,"transactions":9,"vwap":698},"2025-09-15",3.18,-3.59,41500,{"date":1778,"open":1474,"high":1583,"low":1481,"close":1472,"change":650,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1472},"2025-09-12",2.68,15200,{"date":1782,"open":1480,"high":1515,"low":1479,"close":1479,"change":1202,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1479},"2025-09-11",-2.61,35800,{"date":1786,"open":1521,"high":1300,"low":1486,"close":1472,"change":669,"percent_change":1787,"volume":1722,"transactions":9,"vwap":1472},"2025-09-10",2.34,{"date":1789,"open":1790,"high":1520,"low":1790,"close":1494,"change":1349,"percent_change":517,"volume":1791,"transactions":9,"vwap":1494},"2025-09-09",2.82,32500,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":311,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-08",2.76,2.89,2.79,0.72,29800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":218,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-05",2.9,3.02,2.77,-4.48,59200,{"date":1807,"open":1795,"high":1479,"low":1808,"close":1801,"change":1042,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1801},"2025-09-04",2.84,1.05,34000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":108,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-09-03",2.83,2.94,2.8,2.87,2.14,36500,{"date":1820,"open":1815,"high":27,"low":1794,"close":1821,"change":113,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-02",2.81,-0.35,32700,{"date":1825,"open":1826,"high":1479,"low":1821,"close":1790,"change":1096,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1790},"2025-08-29",2.88,-1.74,10300,{"date":1830,"open":1831,"high":1814,"low":1813,"close":1816,"change":283,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1816},"2025-08-28",2.86,-1.03,9400,{"date":1835,"open":1815,"high":698,"low":1815,"close":1801,"change":360,"percent_change":1607,"volume":1836,"transactions":9,"vwap":1801},"2025-08-27",25200,{"date":1838,"open":1815,"high":1499,"low":1815,"close":1815,"change":541,"percent_change":1839,"volume":1780,"transactions":9,"vwap":1815},"2025-08-26",-0.71,{"date":1841,"open":1795,"high":1494,"low":1790,"close":1790,"change":253,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1790},"2025-08-25",-3.09,29000,{"date":1845,"open":752,"high":1486,"low":1790,"close":292,"change":920,"percent_change":1107,"volume":1846,"transactions":9,"vwap":292},"2025-08-22",20800,{"date":1848,"open":698,"high":698,"low":1815,"close":1815,"change":720,"percent_change":1849,"volume":1736,"transactions":9,"vwap":1815},"2025-08-21",-3.45,{"date":1851,"open":1467,"high":1481,"low":1831,"close":1801,"change":400,"percent_change":1852,"volume":1780,"transactions":9,"vwap":1801},"2025-08-20",-5.84,{"date":1854,"open":1486,"high":1473,"low":698,"close":879,"change":900,"percent_change":1671,"volume":1855,"transactions":9,"vwap":879},"2025-08-19",17100,{"date":1857,"open":292,"high":1472,"low":1801,"close":27,"change":311,"percent_change":602,"volume":1858,"transactions":9,"vwap":27},"2025-08-18",28600,{"date":1860,"open":698,"high":1473,"low":752,"close":1814,"change":227,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1814},"2025-08-15",0.34,23700,{"date":1864,"open":292,"high":1479,"low":1813,"close":1865,"change":245,"percent_change":245,"volume":1866,"transactions":9,"vwap":1865},"2025-08-14",2.93,25400,{"date":1868,"open":1474,"high":1300,"low":1869,"close":1865,"change":301,"percent_change":632,"volume":1870,"transactions":9,"vwap":1865},"2025-08-13",2.92,92100,{"date":1872,"open":1186,"high":1125,"low":1473,"close":1520,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1520},"2025-08-12",-0.52,-14.13,138100,{"date":1877,"open":1200,"high":1119,"low":1560,"close":1878,"change":669,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-11",3.68,1.94,31200,{"date":1882,"open":1270,"high":1211,"low":1271,"close":1276,"change":669,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1276},"2025-08-08",1.98,12900,{"date":1886,"open":1186,"high":1124,"low":1263,"close":1270,"change":218,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1270},"2025-08-07",-3.54,13700,{"date":1890,"open":1891,"high":1357,"low":1629,"close":1028,"change":1096,"percent_change":1892,"volume":1771,"transactions":9,"vwap":1028},"2025-08-06",3.72,-1.34,{"date":1894,"open":1629,"high":1146,"low":1629,"close":1891,"change":763,"percent_change":1444,"volume":1895,"transactions":9,"vwap":1891},"2025-08-05",5900,{"date":1897,"open":1357,"high":1357,"low":1263,"close":1242,"change":209,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1242},"2025-08-04",-3,48300,{"date":1901,"open":1101,"high":1108,"low":1283,"close":1028,"change":756,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1028},"2025-08-01",-4.92,15700,{"date":1905,"open":1130,"high":1289,"low":1248,"close":1108,"change":227,"percent_change":1308,"volume":1906,"transactions":9,"vwap":1108},"2025-07-31",20500,{"date":1908,"open":1307,"high":1112,"low":1130,"close":1130,"change":720,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1130},"2025-07-30",-2.53,4600,{"date":1912,"open":1331,"high":1331,"low":1125,"close":1119,"change":756,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1119},"2025-07-29",-4.59,18000,{"date":1916,"open":1125,"high":1331,"low":1243,"close":781,"change":128,"percent_change":1917,"volume":1217,"transactions":9,"vwap":781},"2025-07-28",10.7,{"date":1919,"open":1123,"high":1123,"low":1251,"close":1621,"change":826,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1621},"2025-07-25",-5.08,21400,{"date":1923,"open":1878,"high":1179,"low":1924,"close":1179,"change":123,"percent_change":377,"volume":1925,"transactions":9,"vwap":1179},"2025-07-24",3.65,50100,{"date":1927,"open":1561,"high":1621,"low":1284,"close":1241,"change":697,"percent_change":891,"volume":1589,"transactions":9,"vwap":1241},"2025-07-23",{"date":1929,"open":1283,"high":1878,"low":1277,"close":1275,"change":541,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1275},"2025-07-22",-0.57,38600,{"date":1933,"open":1251,"high":1258,"low":1570,"close":1283,"change":756,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1283},"2025-07-21",-5.15,48900,{"date":1937,"open":1717,"high":1251,"low":1717,"close":1241,"change":123,"percent_change":428,"volume":715,"transactions":9,"vwap":1241},"2025-07-18",{"date":1939,"open":1546,"high":1717,"low":1480,"close":1191,"change":947,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1191},"2025-07-17",9.55,58500,{"date":1943,"open":1473,"high":1300,"low":1472,"close":1480,"change":113,"percent_change":1206,"volume":1944,"transactions":9,"vwap":1480},"2025-07-16",20200,{"date":1946,"open":1468,"high":1468,"low":1300,"close":1300,"change":1522,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1300},"2025-07-15",-2.17,12000,{"date":1950,"open":1602,"high":1466,"low":1300,"close":1468,"change":1096,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1468},"2025-07-14",-1.53,34500,{"date":1954,"open":1194,"high":1194,"low":82,"close":1466,"change":21,"percent_change":1955,"volume":1921,"transactions":9,"vwap":1466},"2025-07-11",-1.21,{"date":1957,"open":1515,"high":1201,"low":1515,"close":1533,"change":669,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1533},"2025-07-10",2.16,9100,{"date":1961,"open":1199,"high":1191,"low":1583,"close":1515,"change":1338,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1515},"2025-07-09",-6.09,41100,{"date":1965,"open":1734,"high":1570,"low":1553,"close":1614,"change":746,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1614},"2025-07-08",5.83,55400,{"date":1969,"open":1528,"high":1269,"low":1528,"close":1193,"change":291,"percent_change":1331,"volume":1970,"transactions":9,"vwap":1193},"2025-07-07",50600,{"date":1972,"open":879,"high":1553,"low":1481,"close":1473,"change":1085,"percent_change":27,"volume":1973,"transactions":9,"vwap":1473},"2025-07-03",13400,{"date":1975,"open":1814,"high":1480,"low":1814,"close":1481,"change":360,"percent_change":1277,"volume":1639,"transactions":9,"vwap":1481},"2025-07-02",{"date":1977,"open":1479,"high":1802,"low":1801,"close":1814,"change":21,"percent_change":1892,"volume":1978,"transactions":9,"vwap":1814},"2025-07-01",38100,{"date":1980,"open":1865,"high":1486,"low":1831,"close":1479,"change":900,"percent_change":196,"volume":1981,"transactions":9,"vwap":1479},"2025-06-30",10100,{"date":1983,"open":1865,"high":1486,"low":1813,"close":1831,"change":283,"percent_change":1984,"volume":1731,"transactions":9,"vwap":1831},"2025-06-27",-1.04,{"date":1986,"open":1802,"high":1528,"low":1813,"close":1795,"change":1522,"percent_change":1987,"volume":1921,"transactions":9,"vwap":1795},"2025-06-26",-2.36,{"date":1989,"open":1814,"high":1472,"low":1816,"close":27,"change":108,"percent_change":764,"volume":1990,"transactions":9,"vwap":27},"2025-06-25",14800,{"date":1992,"open":1808,"high":1865,"low":1790,"close":1801,"change":1085,"percent_change":1553,"volume":1993,"transactions":9,"vwap":1801},"2025-06-24",30000,{"date":1995,"open":1808,"high":1801,"low":1794,"close":1821,"change":113,"percent_change":1822,"volume":1996,"transactions":9,"vwap":1821},"2025-06-23",15900,{"date":1998,"open":752,"high":1795,"low":1999,"close":1790,"change":227,"percent_change":2000,"volume":1653,"transactions":9,"vwap":1790},"2025-06-20",2.75,0.36,{"date":2002,"open":1467,"high":1528,"low":1821,"close":1821,"change":756,"percent_change":1285,"volume":1725,"transactions":9,"vwap":1821},"2025-06-18",{"date":2004,"open":1519,"high":1519,"low":1486,"close":1486,"change":283,"percent_change":1487,"volume":1895,"transactions":9,"vwap":1486},"2025-06-17",{"date":2006,"open":1528,"high":1277,"low":1486,"close":1467,"change":245,"percent_change":245,"volume":2007,"transactions":9,"vwap":1467},"2025-06-16",27900,{"date":2009,"open":1472,"high":1193,"low":1467,"close":1467,"change":209,"percent_change":1556,"volume":1626,"transactions":9,"vwap":1467},"2025-06-13",{"date":2011,"open":1481,"high":1515,"low":1467,"close":1480,"change":650,"percent_change":2012,"volume":1906,"transactions":9,"vwap":1480},"2025-06-12",2.61,{"date":2014,"open":1473,"high":1602,"low":1481,"close":1472,"change":21,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1472},"2025-06-11",-1.29,16100,{"date":2018,"open":1480,"high":1515,"low":1528,"close":1528,"change":245,"percent_change":245,"volume":1884,"transactions":9,"vwap":1528},"2025-06-10",{"date":2020,"open":1473,"high":1774,"low":1528,"close":1528,"change":283,"percent_change":2021,"volume":1550,"transactions":9,"vwap":1528},"2025-06-09",-0.96,{"date":2023,"open":1717,"high":1717,"low":1521,"close":1473,"change":1822,"percent_change":2024,"volume":1297,"transactions":9,"vwap":1473},"2025-06-06",-10.06,{"date":2026,"open":1560,"high":1241,"low":1459,"close":1275,"change":541,"percent_change":1930,"volume":2027,"transactions":9,"vwap":1275},"2025-06-05",31000,{"date":2029,"open":1300,"high":1200,"low":1300,"close":1283,"change":128,"percent_change":1345,"volume":2030,"transactions":9,"vwap":1283},"2025-06-04",68200,{"date":2032,"open":1802,"high":1774,"low":1499,"close":1528,"change":1085,"percent_change":1494,"volume":2033,"transactions":9,"vwap":1528},"2025-06-03",19900,{"date":2035,"open":1474,"high":879,"low":1479,"close":1504,"change":541,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1504},"2025-06-02",-0.66,20400,{"date":2039,"open":1472,"high":82,"low":27,"close":1467,"change":283,"percent_change":2040,"volume":2016,"transactions":9,"vwap":1467},"2025-05-30",-0.98,{"date":2042,"open":1774,"high":1468,"low":1486,"close":1472,"change":580,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1472},"2025-05-29",-3.77,13000,{"date":2046,"open":1584,"high":1584,"low":2047,"close":1774,"change":218,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1774},"2025-05-28",3.12,-3.93,27200,{"date":2051,"open":1300,"high":1542,"low":1300,"close":1533,"change":1424,"percent_change":190,"volume":2052,"transactions":9,"vwap":1533},"2025-05-27",39100,{"date":2054,"open":1815,"high":1588,"low":1815,"close":1588,"change":847,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1588},"2025-05-23",14.03,126300,{"date":2058,"open":2059,"high":1816,"low":2060,"close":2061,"change":228,"percent_change":2062,"volume":1029,"transactions":9,"vwap":2061},"2025-05-22",2.59,2.55,2.78,9.02,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2060,"change":113,"percent_change":409,"volume":2068,"transactions":9,"vwap":2060},"2025-05-21",2.53,2.64,2.48,45900,{"date":2070,"open":2071,"high":2012,"low":2067,"close":2072,"change":1482,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-05-20",2.51,2.56,1.59,39500,{"date":2076,"open":2077,"high":2078,"low":177,"close":2079,"change":1522,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-05-19",2.6,2.65,2.52,-2.7,48100,{"date":2083,"open":2084,"high":2085,"low":2060,"close":2059,"change":113,"percent_change":678,"volume":1749,"transactions":9,"vwap":2059},"2025-05-16",2.58,2.67,{"date":2087,"open":2088,"high":2066,"low":2059,"close":2077,"change":1096,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2077},"2025-05-15",2.62,-1.89,35300,{"date":2092,"open":292,"high":292,"low":2059,"close":2078,"change":542,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2078},"2025-05-14",-8.93,149900,{"date":2096,"open":1816,"high":1802,"low":1816,"close":292,"change":227,"percent_change":1861,"volume":2097,"transactions":9,"vwap":292},"2025-05-13",42800,{"date":2099,"open":1831,"high":1494,"low":1821,"close":1801,"change":108,"percent_change":2100,"volume":1501,"transactions":9,"vwap":1801},"2025-05-12",2.11,{"date":2102,"open":1831,"high":292,"low":2103,"close":1808,"change":21,"percent_change":721,"volume":2104,"transactions":9,"vwap":1808},"2025-05-09",2.74,6900,{"date":2106,"open":752,"high":2047,"low":1821,"close":1826,"change":113,"percent_change":1822,"volume":2107,"transactions":9,"vwap":1826},"2025-05-08",6500,{"date":2109,"open":2110,"high":1528,"low":2078,"close":1795,"change":1244,"percent_change":912,"volume":2111,"transactions":9,"vwap":1795},"2025-05-07",2.71,83500,{"date":2113,"open":1808,"high":1865,"low":2110,"close":2114,"change":209,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-05-06",2.72,-3.89,21800,{"date":2118,"open":1494,"high":1494,"low":1813,"close":1813,"change":209,"percent_change":1079,"volume":2119,"transactions":9,"vwap":1813},"2025-05-05",12100,{"date":2121,"open":1504,"high":1504,"low":1869,"close":1814,"change":283,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1814},"2025-05-02",-1.01,13300,{"date":2125,"open":1869,"high":1499,"low":1869,"close":1499,"change":669,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1499},"2025-05-01",2.41,2400,{"date":2129,"open":1869,"high":1499,"low":1801,"close":1801,"change":253,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1801},"2025-04-30",-3.01,7200,{"date":2133,"open":1479,"high":1504,"low":1865,"close":1494,"change":245,"percent_change":245,"volume":2134,"transactions":9,"vwap":1494},"2025-04-29",7300,{"date":2136,"open":1472,"high":1480,"low":1499,"close":1494,"change":580,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1494},"2025-04-28",-3.86,12300,{"date":2140,"open":879,"high":1553,"low":1521,"close":1519,"change":650,"percent_change":2066,"volume":2141,"transactions":9,"vwap":1519},"2025-04-25",8500,{"date":2143,"open":1474,"high":82,"low":1494,"close":1467,"change":311,"percent_change":138,"volume":2144,"transactions":9,"vwap":1467},"2025-04-24",4800,{"date":2146,"open":27,"high":1472,"low":1869,"close":1504,"change":108,"percent_change":2147,"volume":1884,"transactions":9,"vwap":1504},"2025-04-23",2.03,{"date":181,"open":1504,"high":1474,"low":292,"close":698,"change":262,"percent_change":254,"volume":2149,"transactions":9,"vwap":698},36400]