[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELA":3,"homepage-market-summary":31,"stock-historical-ELA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELA","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},"Envela Corporation","NYSE American",null,"RETAIL-JEWELRY STORES","Envela Corp is a provider of recycling and re-commerce services at the forefront of the circular economy. It operates through two segments, Consumer and Commercial Services. The Consumer segment, which generates key revenue for the company, predominantly buys to resell or recycle luxury hard assets like jewelry, diamonds, gemstones, fine watches, rare coins, and related collectibles, precious-metal bullion products, gold, silver, and other precious metals. The Commercial Services segment provides asset-disposition solutions to government agencies, middle-market firms, corporations, and other organizations.","276","Irving, TX",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},12.16,12.2,12.25,11.945,12.19,-0.03,-0.25,92873.858712,2515,12.1047,29.68,7.14,109639.487407836,22.3,8696,{"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},5.33,89382,32624371.851959,93.32,"2025-04-22",[183,184,193,204,214,225,236,247,254,265,274,283,294,305,314,324,335,344,353,363,373,384,393,403,413,422,430,439,447,454,464,473,483,493,503,513,521,529,538,549,559,569,580,591,601,611,621,632,641,652,662,672,682,690,699,706,712,720,728,734,741,750,757,765,774,781,790,797,806,814,823,831,839,848,855,864,873,882,891,900,908,916,922,930,939,946,953,961,970,979,985,992,1000,1008,1017,1025,1034,1041,1049,1055,1063,1069,1077,1084,1093,1102,1110,1117,1126,1133,1139,1147,1154,1159,1165,1172,1179,1186,1194,1201,1206,1214,1221,1228,1235,1241,1246,1253,1261,1269,1274,1282,1287,1291,1300,1307,1315,1323,1331,1335,1341,1349,1355,1363,1369,1377,1384,1392,1398,1406,1415,1421,1428,1435,1442,1446,1454,1459,1465,1470,1477,1482,1486,1491,1495,1500,1507,1513,1517,1524,1532,1539,1545,1550,1554,1559,1564,1567,1571,1575,1582,1587,1592,1599,1604,1607,1611,1615,1622,1629,1634,1639,1646,1652,1657,1661,1668,1673,1679,1686,1691,1695,1699,1705,1710,1713,1718,1721,1725,1729,1736,1743,1747,1753,1760,1768,1775,1782,1790,1797,1804,1809,1816,1824,1829,1837,1843,1851,1860,1866,1874,1883,1891,1898,1906,1911,1918,1925,1932,1938,1944,1950,1956,1963,1969,1976,1982,1989,1995,2000,2006,2012,2016,2021,2027,2031,2038,2046,2051,2056,2063,2067,2073,2080,2087,2092,2100,2106,2112,2117,2122,2127,2133,2139,2142,2146,2150,2154,2158,2162,2167,2172,2178,2184,2189,2194,2199,2205,2213,2220,2227,2235,2242,2248,2252,2257,2260,2265,2270,2275,2279,2285,2289,2294,2299,2304,2310,2317,2322,2326,2331,2335,2339,2342,2347,2351,2353,2359,2362,2368,2371,2375,2379,2383,2385,2391,2396,2401,2405,2409,2412,2417,2422,2426,2430,2437,2440,2442,2446,2449,2453,2458,2462,2467,2473,2478,2483,2488,2493,2497,2501,2506,2511,2515,2520,2525,2529,2533,2536,2540,2545,2549,2553,2557,2561],{"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":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12,12.2987,0.11,0.91,79177.715473,2142,12.184,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",12.46,12.495,11.97,12.08,-0.38,-3.05,170400.403117,2908,12.0804,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",12.28,12.7533,12.1357,0.22,1.8,85966.540531,2588,12.3619,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",12.45,12.57,12.15,12.24,-0.3,-2.39,92708.486017,2139,12.2722,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",12.69,12.77,12.335,12.54,-0.08,-0.63,73495.459112,2360,12.4887,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",12.47,12.66,12.235,12.62,0.16,1.28,64002.644845,2118,12.5536,{"date":248,"open":227,"high":249,"low":216,"close":195,"change":199,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",12.83,-2.96,62300.890472,1334,12.5665,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",13.04,13.17,12.75,12.84,-0.11,-0.85,81329.034889,1890,12.8676,{"date":266,"open":249,"high":267,"low":268,"close":269,"change":54,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",13.15,12.51,12.95,3.93,111320.468638,2586,12.8978,{"date":275,"open":276,"high":276,"low":277,"close":195,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",13.48,12.35,-1.21,-8.85,244917.122472,3956,12.5959,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",12.87,13.77,12.43,13.67,0.85,6.63,660532.887173,5823,13.5336,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",13,13.06,12.63,12.82,-0.18,-1.38,92946.791513,2625,12.8311,{"date":306,"open":307,"high":307,"low":308,"close":296,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",13.29,12.655,-0.22,-1.66,81698.975241,2255,12.9235,{"date":315,"open":307,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",13.4237,13.18,13.22,-0.24,-1.78,72870.278609,1597,13.2902,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",13.79,13.93,13.32,13.46,-0.21,-1.54,85071.477504,2173,13.5011,{"date":336,"open":337,"high":338,"low":329,"close":288,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",13.76,13.865,-0.28,-2.01,145156.411759,2931,13.6001,{"date":345,"open":346,"high":347,"low":337,"close":348,"change":260,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",13.85,14,13.95,-0.78,77781.684279,2005,13.9195,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":113,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",14.1,14.16,13.725,14.06,-0.07,108926.816935,3137,13.972,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",13.65,14.15,14.07,0.33,2.4,50780.65687,1983,14.0237,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",13.84,13.9,13.52,13.74,-0.02,-0.15,65118.436652,1777,13.7369,{"date":385,"open":386,"high":327,"low":387,"close":337,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",13.92,13.57,-0.06,-0.43,116777.365923,2728,13.748,{"date":394,"open":337,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",13.955,13.300107,13.82,0.02,0.14,168465.979036,4564,13.6306,{"date":404,"open":286,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",13.89,13.567,13.8,0.01,0.07,121115.94277,2579,13.7821,{"date":414,"open":415,"high":416,"low":337,"close":326,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",13.87,14.22,-0.14,-1.01,81376.416818,2074,13.8724,{"date":423,"open":424,"high":424,"low":375,"close":327,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",14.3,-0.27,-1.9,90332.469808,3123,13.9811,{"date":431,"open":355,"high":432,"low":376,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",14.35,14.2,0.13,0.92,81733.308879,2376,14.1748,{"date":440,"open":441,"high":442,"low":327,"close":367,"change":231,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",14.24,14.91,-0.57,94838.667773,1942,14.0783,{"date":448,"open":416,"high":449,"low":450,"close":366,"change":398,"percent_change":399,"volume":451,"transactions":452,"vwap":453},"2026-08-24",14.81,14.01,126270.148713,3174,14.2636,{"date":455,"open":456,"high":432,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",14.27,13.78,14.13,0.03,0.21,106782.525903,2633,14.1451,{"date":465,"open":466,"high":467,"low":347,"close":355,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",14.8,15.045,-0.9,-6,181126.530114,3071,14.3773,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",15.77,14.88,15,-0.6,-3.85,137402.78773,2729,15.1552,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":309,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",15.79,15.95,15.485,15.6,-1.39,130785.252423,3388,15.6363,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":330,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",16.15,16.42,15.71,15.82,-1.31,138363.381148,3418,15.9582,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":380,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",16.21,16.44,15.865,16.03,-0.93,98517.426475,2334,16.1885,{"date":514,"open":505,"high":515,"low":475,"close":516,"change":459,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",16.29,16.18,0.19,148119.951093,3143,16.0339,{"date":522,"open":523,"high":506,"low":524,"close":495,"change":409,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",16.24,15.87,0.44,128343.694929,3776,16.1571,{"date":530,"open":508,"high":531,"low":532,"close":533,"change":398,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",16.36,15.8,16.08,0.12,164612.915872,3279,16.1146,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",17.08,17.463,16.01,16.06,-1.12,-6.52,256776.27483,5212,16.4986,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":261,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",18.12,18.67,17.07,17.18,-4.71,236182.415565,5134,17.5366,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",19.09,16.19,18.03,-3.18,-14.99,309029.362647,5910,17.7635,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",21.6,22.135,21.06,21.21,-0.72,-3.28,115291.921023,2988,21.4618,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",21.5,22.11,21.23,21.93,0.57,2.67,105758.675932,3024,21.8794,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":24,"vwap":600},"2026-08-03",21.85,22.03,21.185,21.36,-0.32,-1.48,97740.093754,21.6405,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",21.87,21.89,21.37,21.68,0,90440.900912,2506,21.6949,{"date":612,"open":613,"high":614,"low":615,"close":606,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",21.81,22.27,21.395,0.46,2.17,116038.616879,2841,21.7601,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",21.19,21.53,20.42,21.22,-0.17,-0.79,144335.593049,3581,21.0492,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":388,"percent_change":339,"volume":638,"transactions":639,"vwap":640},"2026-07-28",21.3,21.42,20.79,21.39,167413.535693,2890,21.1254,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",20.86,21.695,20.75,21.45,0.8,3.87,140044.686108,2900,21.2193,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",21.2,20.31,20.65,-0.23,-1.1,89413.239807,2649,20.6211,{"date":663,"open":634,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",21.49,20.8,20.88,-0.46,-2.16,114144.554466,3545,21.0206,{"date":673,"open":674,"high":624,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",21.33,20.71,21.34,-0.13,-0.61,111380.186936,2606,21.2216,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":647,"percent_change":648,"volume":687,"transactions":688,"vwap":689},"2026-07-21",20.13,21.6499,21.47,156567.780831,3555,20.9806,{"date":691,"open":623,"high":582,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",20.23,20.67,-0.39,-1.85,141572.207307,2991,20.5859,{"date":700,"open":701,"high":674,"low":702,"close":703,"change":704,"percent_change":148,"volume":705,"transactions":9,"vwap":703},"2026-07-17",20.54,20.5,21.059999,0.08,135000,{"date":707,"open":708,"high":582,"low":645,"close":709,"change":710,"percent_change":200,"volume":711,"transactions":9,"vwap":709},"2026-07-16",21.41,20.98,-0.66,106400,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":200,"volume":719,"transactions":9,"vwap":717},"2026-07-15",22.13,22.81,21.38,21.64,-0.68,78500,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":359,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-14",22.52,22.88,22,22.32,-0.31,80800,{"date":729,"open":730,"high":731,"low":585,"close":732,"change":330,"percent_change":509,"volume":733,"transactions":9,"vwap":732},"2026-07-13",22.6,23.57,22.39,267900,{"date":735,"open":736,"high":737,"low":738,"close":730,"change":231,"percent_change":739,"volume":740,"transactions":9,"vwap":730},"2026-07-10",23.16,23.61,22.45,-0.35,141100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",23.64,23.98,22.67,22.68,-0.82,-3.49,106900,{"date":751,"open":752,"high":744,"low":753,"close":754,"change":755,"percent_change":627,"volume":756,"transactions":9,"vwap":754},"2026-07-08",23.24,22.91,23.5,-0.04,137800,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",25.11,22.85,23.54,-1.6,-6.36,238500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",25.56,26.5,24.43,25.14,-0.42,-1.64,88700,{"date":775,"open":776,"high":776,"low":777,"close":767,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":767},"2026-07-02",27.14,25.26,-1.36,-5.05,102700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",28.66,28.77,26.44,26.92,-1.96,-6.79,118400,{"date":791,"open":792,"high":26,"low":793,"close":794,"change":795,"percent_change":189,"volume":796,"transactions":9,"vwap":794},"2026-06-30",28.6,27.95,28.88,0.26,213900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",27.75,28.8,27.2,28.62,0.83,2.99,128400,{"date":807,"open":808,"high":794,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",26.48,25.39,27.79,1.55,5.91,399100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",26.7,27.08,25.54,26.24,-0.44,-1.65,133500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":677,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-24",26.94,28.59,26.37,26.68,-0.48,162400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":575,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-23",27.32,27.8,26.53,26.81,-2.62,65100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",27.48,28,26.040001,27.53,0.05,0.18,102200,{"date":849,"open":768,"high":850,"low":851,"close":841,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":841},"2026-06-18",27.69,26.41,1.06,4.01,86100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",26.3,26.65,26.059999,26.42,0.5,1.93,51600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",27.23,27.58,25.42,25.92,-1.04,-3.86,71900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",27.47,28.21,26.74,26.96,-0.34,-1.25,111600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",26.75,27.49,25.6,27.3,0.54,2.02,103100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",25.38,26.8,25.36,26.76,1.48,5.85,68100,{"date":901,"open":902,"high":868,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",24.75,24.46,25.28,0.41,1.65,89400,{"date":909,"open":910,"high":67,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",23.82,23.3,24.87,1.37,5.83,124700,{"date":917,"open":918,"high":919,"low":920,"close":754,"change":755,"percent_change":627,"volume":921,"transactions":9,"vwap":754},"2026-06-08",23.7,24.54,23.31,80500,{"date":923,"open":924,"high":925,"low":926,"close":761,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":761},"2026-06-05",23.62,24.86,23.27,-1.27,-5.12,109000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",24.33,25.040001,24.14,24.81,0.68,2.82,79100,{"date":940,"open":941,"high":759,"low":731,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",24.39,24.13,-0.51,-2.07,97100,{"date":947,"open":904,"high":904,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",24.01,24.64,0.65,2.71,113000,{"date":954,"open":955,"high":956,"low":918,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",24.89,25.41,23.99,-1.47,-5.77,133600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",27.66,28.9,24.99,25.46,-2.05,-7.45,174800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",26.89,27.59,25.71,27.51,0.71,2.65,140800,{"date":980,"open":974,"high":866,"low":981,"close":894,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":894},"2026-05-27",25.45,1.16,4.52,140500,{"date":986,"open":987,"high":768,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",24.15,25.64,1.79,7.51,119200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":921,"transactions":9,"vwap":997},"2026-05-22",23.94,24.42,23.44,23.85,-0.12,-0.5,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":771,"volume":1007,"transactions":9,"vwap":1005},"2026-05-21",24.5,24.8,23.55,23.97,-0.1,67400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",22.93,24.09,22.25,24.07,1.32,5.8,158300,{"date":1018,"open":919,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",24.72,22.62,22.75,-2.04,-8.23,120100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",24.1,25.74,24.02,24.79,0.69,2.86,76600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1027,"change":846,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1027},"2026-05-15",23.71,24.58,23.51,0.75,70200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":389,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-14",24.4,24.51,23.46,23.92,-1.77,142900,{"date":1050,"open":1051,"high":1003,"low":1052,"close":1053,"change":846,"percent_change":160,"volume":1054,"transactions":9,"vwap":1053},"2026-05-13",24.25,23.78,24.35,126100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1006,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-12",24.21,24.59,23.09,24.17,-0.41,181600,{"date":1064,"open":1065,"high":878,"low":1013,"close":1066,"change":739,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",25.65,24.27,-1.42,268600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1015,"volume":1076,"transactions":9,"vwap":1074},"2026-05-08",23.81,25.09,22.55,24.62,1.35,137000,{"date":1078,"open":1079,"high":1080,"low":1079,"close":926,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":926},"2026-05-07",21.11,24.91,4.08,21.26,474200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",17.84,19.43,17.15,19.19,1.82,10.48,253800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",16.87,17.75,16.73,17.37,0.61,3.64,43700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":870,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",17.67,18.040001,16.53,16.76,-5.84,64000,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":517,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",17.64,18.22,17.8,1.08,62500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",17.27,17.83,17.1,17.61,0.52,3.04,41500,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-29",17.82,17.09,-0.71,-3.99,44900,{"date":1134,"open":1114,"high":1135,"low":1136,"close":1114,"change":108,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1114},"2026-04-28",18.14,17.26,0.34,33800,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-27",18.52,17.68,17.74,-0.76,-4.11,42200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":379,"percent_change":260,"volume":1153,"transactions":9,"vwap":1152},"2026-04-24",18.39,18.91,18.18,18.5,59400,{"date":1155,"open":1114,"high":1156,"low":1114,"close":1141,"change":936,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1141},"2026-04-23",18.89,3.81,108700,{"date":1160,"open":1161,"high":1162,"low":1112,"close":1086,"change":459,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1086},"2026-04-22",17.88,18.27,0.17,51100,{"date":1166,"open":1167,"high":1168,"low":1119,"close":1169,"change":998,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-21",18.01,18.3,17.81,-0.67,68600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":398,"percent_change":188,"volume":1178,"transactions":9,"vwap":1177},"2026-04-20",17.89,18.98,17.47,17.93,193000,{"date":1180,"open":1098,"high":1181,"low":1182,"close":1183,"change":289,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-17",18,17.33,17.91,4.98,53700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":771,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-16",17.31,17.55,16.9,17.059999,-2.4,43300,{"date":1195,"open":1196,"high":1197,"low":554,"close":1198,"change":359,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-15",17.36,17.77,17.48,-0.4,42700,{"date":1202,"open":1203,"high":1169,"low":1204,"close":1189,"change":399,"percent_change":647,"volume":1205,"transactions":9,"vwap":1189},"2026-04-14",17.45,17.29,54100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1123,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",17.43,17.54,16.67,17.41,0.09,111100,{"date":1215,"open":1216,"high":1181,"low":1217,"close":1218,"change":389,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",17.57,17.3,17.32,-2.42,43900,{"date":1222,"open":553,"high":1223,"low":1224,"close":1096,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1096},"2026-04-09",17.99,16.71,0.67,3.92,57500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":540,"change":1233,"percent_change":989,"volume":1234,"transactions":9,"vwap":540},"2026-04-08",17.25,17.38,16.78,0.3,83100,{"date":1236,"open":1107,"high":1237,"low":1238,"close":1232,"change":260,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1232},"2026-04-07",16.81,16.3,-0.65,50800,{"date":1242,"open":1136,"high":1136,"low":1243,"close":1244,"change":678,"percent_change":748,"volume":1245,"transactions":9,"vwap":1244},"2026-04-06",16.77,16.89,56700,{"date":1247,"open":1190,"high":1216,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-02",16.58,17.5,0.28,1.63,64300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-01",16.84,17.63,17.22,0.56,3.36,65400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":300,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-31",17.01,17.23,16.09,16.66,-1.07,88100,{"date":1270,"open":553,"high":1271,"low":1272,"close":1255,"change":998,"percent_change":1130,"volume":1273,"transactions":9,"vwap":1255},"2026-03-30",17.34,16.75,39900,{"date":1275,"open":1264,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",17.39,16.72,16.96,-0.49,-2.81,107700,{"date":1283,"open":1264,"high":1161,"low":1264,"close":1203,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1203},"2026-03-26",0.04,0.23,99400,{"date":1288,"open":1203,"high":1289,"low":554,"close":1211,"change":434,"percent_change":1039,"volume":1290,"transactions":9,"vwap":1211},"2026-03-25",18.29,115700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-24",16.7,17.6,16.63,17.28,0.58,3.47,118200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1293,"change":846,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1293},"2026-03-23",16.69,17.24,15.94,1.09,172600,{"date":1308,"open":1309,"high":1121,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-20",15.86,15.42,16.52,1.29,8.47,324800,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-19",13.03,17.35,15.23,3.62,31.18,1891100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":943,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-18",11.89,12.11,11.59,11.61,-4.21,84200,{"date":1332,"open":17,"high":216,"low":1325,"close":1333,"change":845,"percent_change":905,"volume":1334,"transactions":9,"vwap":1333},"2026-03-17",12.12,52400,{"date":1336,"open":1337,"high":1338,"low":197,"close":1339,"change":534,"percent_change":47,"volume":1340,"transactions":9,"vwap":1339},"2026-03-16",12.17,12.67,12.07,49600,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-13",12.6,11.87,11.95,-0.59,-4.7,85600,{"date":1350,"open":18,"high":1351,"low":1352,"close":230,"change":379,"percent_change":1353,"volume":1354,"transactions":9,"vwap":230},"2026-03-12",12.76,12.01,-0.16,69200,{"date":1356,"open":1357,"high":1358,"low":1352,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-11",12.71,13.12,12.56,-0.26,-2.03,112700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":299,"change":1353,"percent_change":1368,"volume":929,"transactions":9,"vwap":299},"2026-03-10",12.74,13.4,12.48,-1.23,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":148,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-09",12.41,12.99,11.76,12.98,3.02,139400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1343,"change":710,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1343},"2026-03-06",13.1,13.38,12.44,-4.98,79400,{"date":1385,"open":1386,"high":1387,"low":1358,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",14.53,14.76,13.26,-1.49,-10.1,55000,{"date":1393,"open":433,"high":1394,"low":450,"close":1395,"change":950,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-04",14.87,14.75,4.61,104400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":355,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":355},"2026-03-03",13.54,14.28,13.36,0.37,2.69,103900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-02",13.33,13.99,13.23,13.73,0.27,2.01,93200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":329,"change":408,"percent_change":409,"volume":1420,"transactions":9,"vwap":329},"2026-02-27",13.35,13.72,13.28,29700,{"date":1422,"open":1358,"high":1423,"low":1424,"close":1425,"change":148,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-26",13.68,12.9,13.45,2.91,48400,{"date":1429,"open":1430,"high":276,"low":1431,"close":1432,"change":677,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-25",13.34,12.97,13.07,-0.98,24800,{"date":1436,"open":1437,"high":1402,"low":1438,"close":1439,"change":1285,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-24",12.91,12.89,13.2,1.77,50200,{"date":1443,"open":307,"high":1444,"low":258,"close":1431,"change":425,"percent_change":1022,"volume":1445,"transactions":9,"vwap":1431},"2026-02-23",13.3,70800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":123,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-20",12.88,13.41,12.78,13.24,1.92,45300,{"date":1455,"open":1456,"high":257,"low":1457,"close":1372,"change":21,"percent_change":657,"volume":1458,"transactions":9,"vwap":1372},"2026-02-19",13.08,12.7,64200,{"date":1460,"open":1379,"high":337,"low":1374,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-18",13.02,-0.2,-1.51,47400,{"date":1466,"open":1437,"high":1467,"low":1450,"close":318,"change":1403,"percent_change":1468,"volume":1469,"transactions":9,"vwap":318},"2026-02-17",13.27,2.88,88500,{"date":1471,"open":249,"high":1472,"low":1473,"close":1474,"change":108,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-13",13.19,12.65,12.85,0.47,46000,{"date":1478,"open":1437,"high":296,"low":239,"close":1479,"change":704,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-12",12.79,0.63,73300,{"date":1483,"open":1343,"high":1424,"low":268,"close":1357,"change":845,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1357},"2026-02-11",0.39,86300,{"date":1487,"open":1488,"high":317,"low":298,"close":239,"change":220,"percent_change":1489,"volume":1490,"transactions":9,"vwap":239},"2026-02-10",12.96,-2.31,28300,{"date":1492,"open":1358,"high":1449,"low":298,"close":1488,"change":694,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1488},"2026-02-09",-2.92,92000,{"date":1496,"open":1488,"high":1497,"low":1488,"close":1417,"change":1258,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1417},"2026-02-06",13.44,4.38,79000,{"date":1501,"open":1502,"high":1503,"low":217,"close":1479,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1479},"2026-02-05",12.8,13.11,-0.09,-0.7,77700,{"date":1508,"open":1509,"high":1388,"low":1473,"close":1448,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1448},"2026-02-04",13.01,-0.33,-2.5,98000,{"date":1514,"open":1410,"high":329,"low":1372,"close":1515,"change":1212,"percent_change":1031,"volume":1516,"transactions":9,"vwap":1515},"2026-02-03",13.21,80900,{"date":1518,"open":1519,"high":1520,"low":1509,"close":1358,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1358},"2026-02-02",13.6,14.03,-0.52,-3.81,104500,{"date":1525,"open":1526,"high":477,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-30",14.96,13.47,13.64,-1.2,-8.09,92400,{"date":1533,"open":1401,"high":1534,"low":1535,"close":1536,"change":950,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-29",15.11,13.98,14.84,4.58,128000,{"date":1540,"open":1541,"high":441,"low":1541,"close":1542,"change":1258,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-28",13.62,14.19,4.11,56500,{"date":1546,"open":1418,"high":1547,"low":1417,"close":1548,"change":1504,"percent_change":710,"volume":1549,"transactions":9,"vwap":1548},"2026-01-27",13.75,13.63,21100,{"date":1551,"open":1552,"high":327,"low":1467,"close":1418,"change":845,"percent_change":1403,"volume":1553,"transactions":9,"vwap":1418},"2026-01-26",13.71,84700,{"date":1555,"open":458,"high":1556,"low":317,"close":288,"change":943,"percent_change":1557,"volume":1558,"transactions":9,"vwap":288},"2026-01-23",14.32,-3.6,108000,{"date":1560,"open":1561,"high":1556,"low":376,"close":1562,"change":845,"percent_change":153,"volume":1563,"transactions":9,"vwap":1562},"2026-01-22",14.17,14.18,52300,{"date":1565,"open":1509,"high":433,"low":1502,"close":458,"change":1075,"percent_change":1566,"volume":847,"transactions":9,"vwap":458},"2026-01-21",10.56,{"date":1568,"open":1547,"high":415,"low":1450,"close":1450,"change":301,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1450},"2026-01-20",-9.75,109700,{"date":1572,"open":1573,"high":1573,"low":1552,"close":356,"change":220,"percent_change":944,"volume":1574,"transactions":9,"vwap":356},"2026-01-16",14.5,82400,{"date":1576,"open":457,"high":1577,"low":1541,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-15",14.57,14.46,0.72,5.24,110500,{"date":1583,"open":1584,"high":1573,"low":1472,"close":378,"change":1130,"percent_change":1585,"volume":1586,"transactions":9,"vwap":378},"2026-01-14",14.45,-4.91,119000,{"date":1588,"open":1589,"high":1395,"low":327,"close":1584,"change":517,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1584},"2026-01-13",14.34,1.33,125900,{"date":1593,"open":1359,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":376,"volume":1598,"transactions":9,"vwap":1596},"2026-01-12",14.44,12.55,14.26,1.74,152700,{"date":1600,"open":307,"high":307,"low":268,"close":1601,"change":349,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-09",12.52,-5.86,101000,{"date":1605,"open":1467,"high":1528,"low":296,"close":1444,"change":1284,"percent_change":1233,"volume":1606,"transactions":9,"vwap":1444},"2026-01-08",74300,{"date":1608,"open":1365,"high":1609,"low":1365,"close":1388,"change":1123,"percent_change":1081,"volume":1610,"transactions":9,"vwap":1388},"2026-01-07",13.61,106300,{"date":1612,"open":1613,"high":299,"low":17,"close":1365,"change":379,"percent_change":1353,"volume":1614,"transactions":9,"vwap":1365},"2026-01-06",12.58,70700,{"date":1616,"open":1617,"high":1448,"low":1618,"close":1351,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1351},"2026-01-05",12.21,11,0.77,6.42,99500,{"date":1623,"open":1408,"high":1624,"low":1625,"close":1626,"change":489,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-02",13.56,11.94,11.99,-10.39,121700,{"date":1630,"open":1338,"high":1631,"low":1338,"close":1380,"change":289,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1380},"2025-12-31",14.11,6.78,100900,{"date":1635,"open":1474,"high":296,"low":1636,"close":1636,"change":339,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-30",12.53,-2.19,11300,{"date":1640,"open":1601,"high":1374,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-29",12.49,12.81,0.31,2.48,44300,{"date":1647,"open":1488,"high":1488,"low":1648,"close":1649,"change":829,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-26",12.33,12.5,-3.7,25600,{"date":1653,"open":1365,"high":1456,"low":1654,"close":1374,"change":1412,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1374},"2025-12-24",12.73,2.12,70900,{"date":1658,"open":1502,"high":1410,"low":217,"close":1357,"change":1521,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1357},"2025-12-23",-3.93,79600,{"date":1662,"open":1663,"high":1664,"low":1474,"close":1410,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1410},"2025-12-22",14.49,15.09,-1.34,-9.2,160300,{"date":1669,"open":259,"high":1670,"low":230,"close":1577,"change":1305,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1577},"2025-12-19",15.06,8.09,365500,{"date":1674,"open":1373,"high":276,"low":1675,"close":276,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":276},"2025-12-18",11.7,1.78,15.21,350000,{"date":1680,"open":1681,"high":1682,"low":1327,"close":1675,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1675},"2025-12-17",12.02,12.3,-0.74,-5.95,104100,{"date":1687,"open":298,"high":1473,"low":1688,"close":1381,"change":998,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1381},"2025-12-16",12.23,-0.96,33600,{"date":1692,"open":228,"high":228,"low":1693,"close":1359,"change":1284,"percent_change":143,"volume":1694,"transactions":9,"vwap":1359},"2025-12-15",12.26,32700,{"date":1696,"open":1365,"high":1365,"low":1697,"close":1601,"change":379,"percent_change":1353,"volume":1698,"transactions":9,"vwap":1601},"2025-12-12",12.38,16800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":230,"change":607,"percent_change":607,"volume":1704,"transactions":9,"vwap":230},"2025-12-11",12.39,12.86,12.34,42400,{"date":1706,"open":1707,"high":239,"low":1708,"close":230,"change":1284,"percent_change":143,"volume":1709,"transactions":9,"vwap":230},"2025-12-10",12.32,11.96,84100,{"date":1711,"open":1636,"high":1457,"low":1688,"close":1649,"change":113,"percent_change":231,"volume":1712,"transactions":9,"vwap":1649},"2025-12-09",62000,{"date":1714,"open":297,"high":1418,"low":268,"close":268,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":268},"2025-12-08",-0.69,-5.23,76900,{"date":1719,"open":1380,"high":1400,"low":249,"close":1439,"change":379,"percent_change":380,"volume":1720,"transactions":9,"vwap":1439},"2025-12-05",68800,{"date":1722,"open":1417,"high":1411,"low":1601,"close":318,"change":242,"percent_change":1723,"volume":1724,"transactions":9,"vwap":318},"2025-12-04",1.23,110900,{"date":1726,"open":258,"high":276,"low":268,"close":297,"change":1258,"percent_change":1727,"volume":1728,"transactions":9,"vwap":297},"2025-12-03",4.48,158500,{"date":1730,"open":1731,"high":1365,"low":1732,"close":1649,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1649},"2025-12-02",11.6,11.53,0.94,8.13,115400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":459,"percent_change":795,"volume":1742,"transactions":9,"vwap":1741},"2025-12-01",11.48,11.71,11.44,11.56,52600,{"date":1744,"open":1745,"high":197,"low":1732,"close":1732,"change":260,"percent_change":1746,"volume":1694,"transactions":9,"vwap":1732},"2025-11-28",11.78,-0.95,{"date":1748,"open":1731,"high":1675,"low":1749,"close":1750,"change":188,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-26",11.41,11.64,0.95,55700,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1732,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1732},"2025-11-25",10.8,11.55,0.79,7.36,67000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":123,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-24",10.44,10.99,10.17,10.74,2.38,75200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":231,"percent_change":1144,"volume":1774,"transactions":9,"vwap":1773},"2025-11-21",10.55,10.71,10.18,10.49,49400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1284,"percent_change":148,"volume":1781,"transactions":9,"vwap":1780},"2025-11-20",10.63,11.37,10.47,10.57,59000,{"date":1783,"open":1762,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-19",10.6,10.23,10.53,0.15,1.45,30100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":209,"percent_change":617,"volume":1796,"transactions":9,"vwap":1795},"2025-11-18",10.12,10.46,10.01,10.38,36400,{"date":1798,"open":1091,"high":1091,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-17",10.08,10.16,-0.47,-4.42,61900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1777,"change":517,"percent_change":1090,"volume":863,"transactions":9,"vwap":1777},"2025-11-14",10.31,10.78,10.13,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1762,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1762},"2025-11-13",10.88,10.02,-0.37,-3.42,87000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1360,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-12",11.07,11.15,10.75,10.81,-2.35,42500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1818,"change":627,"percent_change":1463,"volume":1660,"transactions":9,"vwap":1818},"2025-11-11",11.29,11.35,10.87,{"date":1830,"open":1831,"high":1826,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-10",10.21,9.9,11.24,1.07,10.52,207800,{"date":1838,"open":1831,"high":1839,"low":1840,"close":1764,"change":677,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1764},"2025-11-07",10.32,9.99,-1.26,59200,{"date":1844,"open":1820,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-06",10.94,9.93,10.3,0.53,5.42,111700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-05",9.64,10,9.51,9.77,0.24,2.52,144900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":534,"percent_change":243,"volume":1544,"transactions":9,"vwap":1865},"2025-11-04",9.35,9.63,9.29,9.53,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":143,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-03",9.16,9.52,9.1,9.41,3.52,81700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-31",8.87,9.17,8.81,9.09,0.29,3.3,65900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1885,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1885},"2025-10-30",8.8,8.95,8.53,-0.19,-2.11,72400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":597,"percent_change":1897,"volume":938,"transactions":9,"vwap":1896},"2025-10-29",9.39,9.49,8.89,8.99,-3.44,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":160,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-28",8.62,9.32,8.57,9.31,8.63,109600,{"date":1907,"open":1908,"high":1876,"low":1909,"close":1902,"change":309,"percent_change":1511,"volume":1910,"transactions":9,"vwap":1902},"2025-10-27",8.76,8.45,91900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1233,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-24",8.54,8.79,8.41,3.53,69100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1412,"percent_change":1924,"volume":1164,"transactions":9,"vwap":1923},"2025-10-23",8.25,8.5,8.15,8.49,3.28,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":517,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-22",8.05,8.22,8.04,2.37,31700,{"date":1933,"open":1934,"high":1734,"low":1935,"close":1936,"change":459,"percent_change":148,"volume":1937,"transactions":9,"vwap":1936},"2025-10-21",8.06,7.89,8.03,33900,{"date":1939,"open":1940,"high":1671,"low":1941,"close":1942,"change":607,"percent_change":607,"volume":1943,"transactions":9,"vwap":1942},"2025-10-20",7.99,7.88,8,73500,{"date":1945,"open":1946,"high":1927,"low":1947,"close":1942,"change":460,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1942},"2025-10-17",7.78,7.61,2.7,35700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":388,"percent_change":1144,"volume":1955,"transactions":9,"vwap":1954},"2025-10-16",7.91,7.93,7.79,29200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1312,"volume":1962,"transactions":9,"vwap":1959},"2025-10-15",7.76,7.85,7.73,0.1,26000,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":755,"percent_change":943,"volume":1968,"transactions":9,"vwap":1967},"2025-10-14",7.63,7.82,7.75,31300,{"date":1970,"open":1971,"high":1966,"low":1972,"close":1954,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1954},"2025-10-13",7.72,7.64,0.2,2.64,37600,{"date":1977,"open":1935,"high":1952,"low":1978,"close":1979,"change":330,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-10",7.56,7.59,-2.69,27600,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":861,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-09",7.37,7.9,7.8,6.85,77400,{"date":1990,"open":1991,"high":1984,"low":1992,"close":1993,"change":459,"percent_change":905,"volume":1994,"transactions":9,"vwap":1993},"2025-10-08",7.28,7.2,7.3,26100,{"date":1996,"open":1991,"high":1997,"low":27,"close":1998,"change":607,"percent_change":607,"volume":1999,"transactions":9,"vwap":1998},"2025-10-07",7.44,7.27,63100,{"date":2001,"open":990,"high":2002,"low":2003,"close":1998,"change":22,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1998},"2025-10-06",7.7,7.16,-3.32,65700,{"date":2007,"open":2008,"high":2009,"low":990,"close":2010,"change":694,"percent_change":2011,"volume":1101,"transactions":9,"vwap":2010},"2025-10-03",7.94,7.95,7.52,-4.93,{"date":2013,"open":1966,"high":2009,"low":2002,"close":1952,"change":108,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1952},"2025-10-02",0.76,31200,{"date":2017,"open":1985,"high":2009,"low":2018,"close":1959,"change":1284,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1959},"2025-10-01",7.83,0.51,32400,{"date":2022,"open":1941,"high":2023,"low":1967,"close":2024,"change":359,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-30",7.98,7.81,-0.89,39000,{"date":2028,"open":1954,"high":2029,"low":2002,"close":1941,"change":409,"percent_change":68,"volume":2030,"transactions":9,"vwap":1941},"2025-09-29",7.97,52700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2024,"change":368,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2024},"2025-09-26",7.53,7.87,7.47,4.41,36500,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-25",7.67,7.38,7.48,-0.36,-4.59,30400,{"date":2047,"open":1985,"high":2023,"low":2048,"close":2049,"change":359,"percent_change":2050,"volume":1890,"transactions":9,"vwap":2049},"2025-09-24",7.62,7.84,-0.88,{"date":2052,"open":2053,"high":2054,"low":1985,"close":1952,"change":1888,"percent_change":1822,"volume":2055,"transactions":9,"vwap":1952},"2025-09-23",8.07,8.24,46500,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":399,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-22",7.96,8.36,8.1,1.76,174700,{"date":2064,"open":2040,"high":1940,"low":1997,"close":2058,"change":1643,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2058},"2025-09-19",4.05,277000,{"date":2068,"open":2069,"high":1967,"low":1984,"close":2070,"change":1857,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-18",7.49,7.65,3.24,35200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":113,"percent_change":677,"volume":2079,"transactions":9,"vwap":2078},"2025-09-17",7.34,7.74,7.33,7.41,56900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":113,"percent_change":677,"volume":2086,"transactions":9,"vwap":2085},"2025-09-16",7.43,7.45,7.19,7.42,31000,{"date":2088,"open":27,"high":2089,"low":2090,"close":2082,"change":148,"percent_change":2091,"volume":1245,"transactions":9,"vwap":2082},"2025-09-15",7.5,7.02,5.39,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":755,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-12",7.06,7.25,6.96,7.05,-0.56,37900,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":388,"percent_change":2105,"volume":1842,"transactions":9,"vwap":2104},"2025-09-11",7.21,6.95,7.09,-0.84,{"date":2107,"open":2042,"high":2042,"low":2108,"close":2109,"change":1061,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-10",7.12,7.15,-5.42,43500,{"date":2113,"open":2070,"high":2114,"low":1758,"close":1978,"change":359,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1978},"2025-09-09",7.66,-0.92,38300,{"date":2118,"open":2035,"high":1958,"low":2119,"close":1965,"change":399,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1965},"2025-09-08",7.4,1.87,93100,{"date":2123,"open":2124,"high":1972,"low":2075,"close":2069,"change":260,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2069},"2025-09-05",7.6,-1.45,31100,{"date":2128,"open":2129,"high":2124,"low":2130,"close":2124,"change":1250,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2124},"2025-09-04",7.39,7.29,3.83,27500,{"date":2134,"open":2135,"high":1947,"low":1993,"close":2136,"change":330,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-03",7.55,7.32,-2.79,27100,{"date":2140,"open":2083,"high":1946,"low":2083,"close":2033,"change":108,"percent_change":647,"volume":2141,"transactions":9,"vwap":2033},"2025-09-02",102800,{"date":2143,"open":2085,"high":2035,"low":2144,"close":2035,"change":434,"percent_change":1440,"volume":2145,"transactions":9,"vwap":2035},"2025-08-29",7.26,40000,{"date":2147,"open":2148,"high":2083,"low":2149,"close":2075,"change":113,"percent_change":417,"volume":1340,"transactions":9,"vwap":2075},"2025-08-28",7.31,7.08,{"date":2151,"open":2089,"high":2089,"low":2130,"close":2152,"change":309,"percent_change":2153,"volume":1796,"transactions":9,"vwap":2152},"2025-08-27",7.35,-2.91,{"date":2155,"open":2124,"high":2002,"low":1991,"close":2156,"change":408,"percent_change":434,"volume":2157,"transactions":9,"vwap":2156},"2025-08-26",7.57,113400,{"date":2159,"open":2077,"high":1960,"low":2077,"close":1978,"change":1412,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1978},"2025-08-25",3.7,150500,{"date":2163,"open":2164,"high":2089,"low":2109,"close":2130,"change":242,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2130},"2025-08-22",7.18,2.24,59600,{"date":2168,"open":2169,"high":2164,"low":2169,"close":2170,"change":379,"percent_change":339,"volume":2171,"transactions":9,"vwap":2170},"2025-08-21",6.99,7.13,23900,{"date":2173,"open":2174,"high":2003,"low":2175,"close":2109,"change":399,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2109},"2025-08-20",6.98,6.8,2,16900,{"date":2179,"open":27,"high":1991,"low":2180,"close":2181,"change":2182,"percent_change":1130,"volume":2183,"transactions":9,"vwap":2181},"2025-08-19",6.86,7.01,-0.05,60600,{"date":2185,"open":2186,"high":2130,"low":2186,"close":2094,"change":534,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2094},"2025-08-18",6.87,1.73,61800,{"date":2190,"open":2149,"high":2149,"low":2191,"close":2192,"change":21,"percent_change":389,"volume":2193,"transactions":9,"vwap":2192},"2025-08-15",6.71,6.94,21000,{"date":2195,"open":2196,"high":2104,"low":1632,"close":2197,"change":409,"percent_change":103,"volume":2198,"transactions":9,"vwap":2197},"2025-08-14",6.81,6.97,38200,{"date":2200,"open":2191,"high":2169,"low":2201,"close":2202,"change":153,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-13",6.66,6.9,5.34,34100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":380,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-12",6.72,6.84,6.39,6.55,-2.24,46600,{"date":2214,"open":2215,"high":1992,"low":2216,"close":2217,"change":976,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-11",6.44,6.41,6.7,11.85,149300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1284,"percent_change":1225,"volume":2226,"transactions":9,"vwap":2225},"2025-08-08",6,6.15,5.94,5.99,32200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1643,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-07",5.75,6.12,5.74,5.95,5.5,74500,{"date":2236,"open":2237,"high":2222,"low":2238,"close":2239,"change":398,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-06",5.56,5.52,5.64,0.36,24100,{"date":2243,"open":2244,"high":2245,"low":2233,"close":2246,"change":398,"percent_change":2240,"volume":2247,"transactions":9,"vwap":2246},"2025-08-05",5.57,5.71,5.62,16000,{"date":2249,"open":2250,"high":2251,"low":1849,"close":2251,"change":188,"percent_change":2176,"volume":2241,"transactions":9,"vwap":2251},"2025-08-04",5.43,5.6,{"date":2253,"open":1849,"high":2254,"low":1849,"close":2255,"change":409,"percent_change":1312,"volume":2256,"transactions":9,"vwap":2255},"2025-08-01",5.66,5.49,14800,{"date":2258,"open":2254,"high":2259,"low":1849,"close":1849,"change":339,"percent_change":1585,"volume":1549,"transactions":9,"vwap":1849},"2025-07-31",5.81,{"date":2261,"open":2262,"high":2232,"low":2237,"close":2263,"change":1006,"percent_change":2264,"volume":2177,"transactions":9,"vwap":2263},"2025-07-30",5.82,5.7,-1.72,{"date":2266,"open":2267,"high":2267,"low":2263,"close":1015,"change":380,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1015},"2025-07-29",6.04,-2.52,25900,{"date":2271,"open":2272,"high":2273,"low":898,"close":2232,"change":408,"percent_change":1163,"volume":2274,"transactions":9,"vwap":2232},"2025-07-28",5.88,6.02,26400,{"date":2276,"open":2277,"high":2277,"low":812,"close":2224,"change":379,"percent_change":879,"volume":2278,"transactions":9,"vwap":2224},"2025-07-25",6.03,9800,{"date":2280,"open":2281,"high":2281,"low":2224,"close":2282,"change":1888,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-24",6.09,5.96,-3.09,23600,{"date":2286,"open":2287,"high":2287,"low":2222,"close":2223,"change":607,"percent_change":607,"volume":2288,"transactions":9,"vwap":2223},"2025-07-23",6.2,30300,{"date":2290,"open":2259,"high":2291,"low":2259,"close":2223,"change":1403,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2223},"2025-07-22",6.27,6.4,28600,{"date":2295,"open":914,"high":2222,"low":2296,"close":2297,"change":21,"percent_change":1521,"volume":2298,"transactions":9,"vwap":2297},"2025-07-21",5.76,5.78,27400,{"date":2300,"open":2282,"high":2301,"low":2297,"close":2259,"change":739,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2259},"2025-07-18",6.21,-5.68,45500,{"date":2305,"open":2306,"high":2307,"low":2281,"close":2308,"change":677,"percent_change":944,"volume":2309,"transactions":9,"vwap":2308},"2025-07-17",6.22,6.23,6.16,14700,{"date":2311,"open":2312,"high":2313,"low":2222,"close":2314,"change":795,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-16",6.18,6.32,6.29,4.31,19800,{"date":2318,"open":2313,"high":1620,"low":2319,"close":2277,"change":220,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2277},"2025-07-15",5.97,-4.74,85400,{"date":2323,"open":2324,"high":1620,"low":2324,"close":2325,"change":123,"percent_change":1543,"volume":1943,"transactions":9,"vwap":2325},"2025-07-14",6.08,6.33,{"date":2327,"open":2328,"high":2328,"low":2222,"close":2324,"change":417,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2324},"2025-07-11",6.25,-2.25,12100,{"date":2332,"open":2223,"high":2333,"low":2334,"close":2306,"change":231,"percent_change":927,"volume":1955,"transactions":9,"vwap":2306},"2025-07-10",6.35,6.1,{"date":2336,"open":2223,"high":2337,"low":2324,"close":2337,"change":399,"percent_change":2338,"volume":1968,"transactions":9,"vwap":2337},"2025-07-09",6.3,2.27,{"date":2340,"open":2222,"high":2341,"low":2225,"close":2308,"change":242,"percent_change":587,"volume":2126,"transactions":9,"vwap":2308},"2025-07-08",6.17,{"date":2343,"open":2344,"high":2287,"low":2319,"close":2222,"change":231,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2222},"2025-07-07",6.01,-1.32,34200,{"date":2348,"open":2301,"high":2301,"low":2277,"close":2324,"change":1504,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2324},"2025-07-03",-1.46,9600,{"date":2352,"open":2324,"high":2301,"low":2277,"close":2341,"change":1284,"percent_change":950,"volume":2145,"transactions":9,"vwap":2341},"2025-07-02",{"date":2354,"open":2281,"high":2355,"low":2356,"close":2357,"change":408,"percent_change":242,"volume":2358,"transactions":9,"vwap":2357},"2025-07-01",6.14,5.98,6.13,30600,{"date":2360,"open":812,"high":2230,"low":2361,"close":2230,"change":368,"percent_change":2263,"volume":780,"transactions":9,"vwap":2230},"2025-06-30",5.77,{"date":2363,"open":2364,"high":2225,"low":2365,"close":2366,"change":113,"percent_change":627,"volume":2367,"transactions":9,"vwap":2366},"2025-06-27",5.84,5.73,5.79,572200,{"date":2369,"open":2245,"high":2308,"low":2245,"close":1015,"change":2182,"percent_change":261,"volume":2370,"transactions":9,"vwap":1015},"2025-06-26",76800,{"date":2372,"open":898,"high":2319,"low":2373,"close":898,"change":21,"percent_change":943,"volume":2374,"transactions":9,"vwap":898},"2025-06-25",5.68,99200,{"date":2376,"open":2377,"high":2224,"low":2296,"close":2272,"change":459,"percent_change":2019,"volume":2378,"transactions":9,"vwap":2272},"2025-06-24",5.86,38000,{"date":2380,"open":2272,"high":2312,"low":914,"close":898,"change":388,"percent_change":2381,"volume":2382,"transactions":9,"vwap":898},"2025-06-23",-1.02,14100,{"date":2384,"open":2277,"high":2301,"low":2262,"close":812,"change":755,"percent_change":1170,"volume":1240,"transactions":9,"vwap":812},"2025-06-20",{"date":2386,"open":2387,"high":2388,"low":2387,"close":2232,"change":368,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2232},"2025-06-18",5.67,6.11,5.87,24300,{"date":2392,"open":2296,"high":2273,"low":2393,"close":2246,"change":627,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2246},"2025-06-17",5.61,-2.94,25200,{"date":2397,"open":2365,"high":2272,"low":2398,"close":2366,"change":108,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2366},"2025-06-16",5.69,1.05,43100,{"date":2402,"open":2282,"high":2282,"low":2245,"close":2365,"change":319,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2365},"2025-06-13",-4.02,22300,{"date":2406,"open":2344,"high":2344,"low":2282,"close":2319,"change":2182,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2319},"2025-06-12",-0.83,25400,{"date":2410,"open":2334,"high":2230,"low":2225,"close":2273,"change":607,"percent_change":607,"volume":2411,"transactions":9,"vwap":2273},"2025-06-11",22600,{"date":2413,"open":2414,"high":2415,"low":2091,"close":2273,"change":1403,"percent_change":2210,"volume":2416,"transactions":9,"vwap":2273},"2025-06-10",5.92,6.06,18400,{"date":2418,"open":2419,"high":898,"low":2420,"close":2420,"change":398,"percent_change":2240,"volume":2421,"transactions":9,"vwap":2420},"2025-06-09",5.72,5.65,58300,{"date":2423,"open":2239,"high":2296,"low":2244,"close":2424,"change":113,"percent_change":300,"volume":2425,"transactions":9,"vwap":2424},"2025-06-06",5.63,48100,{"date":2427,"open":2255,"high":2231,"low":2255,"close":2239,"change":242,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2239},"2025-06-05",2.92,63600,{"date":2431,"open":2229,"high":2432,"low":177,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-04",5.9,5.48,-0.29,-5.03,82100,{"date":2438,"open":2366,"high":2439,"low":2361,"close":2361,"change":755,"percent_change":1715,"volume":2278,"transactions":9,"vwap":2361},"2025-06-03",5.89,{"date":2441,"open":1015,"high":2439,"low":2361,"close":2259,"change":408,"percent_change":1163,"volume":2411,"transactions":9,"vwap":2259},"2025-06-02",{"date":2443,"open":2232,"high":2232,"low":1015,"close":1015,"change":1353,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1015},"2025-05-30",-2.68,17200,{"date":2447,"open":2222,"high":2222,"low":812,"close":2282,"change":21,"percent_change":999,"volume":2448,"transactions":9,"vwap":2282},"2025-05-29",3500,{"date":2450,"open":2324,"high":2230,"low":2377,"close":2225,"change":388,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2225},"2025-05-28",-0.99,41800,{"date":2454,"open":2313,"high":2313,"low":2225,"close":2455,"change":1462,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-27",6.05,-3.2,19500,{"date":2459,"open":2357,"high":2292,"low":2324,"close":2328,"change":755,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2328},"2025-05-23",-0.64,18600,{"date":2463,"open":2216,"high":2464,"low":2306,"close":2314,"change":330,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2314},"2025-05-22",6.47,-3.23,11000,{"date":2468,"open":290,"high":2196,"low":2469,"close":2470,"change":627,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-21",6.43,6.5,-2.55,24700,{"date":2474,"open":2475,"high":2476,"low":2308,"close":2476,"change":1973,"percent_change":82,"volume":2477,"transactions":9,"vwap":2476},"2025-05-20",6.37,6.67,5700,{"date":2479,"open":2480,"high":2201,"low":2481,"close":2464,"change":113,"percent_change":380,"volume":2482,"transactions":9,"vwap":2464},"2025-05-19",6.61,6.34,13000,{"date":2484,"open":2314,"high":2210,"low":2287,"close":2485,"change":242,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-16",6.48,2.53,18300,{"date":2489,"open":2337,"high":2490,"low":2388,"close":2313,"change":260,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2313},"2025-05-15",6.49,-1.71,19200,{"date":2494,"open":2273,"high":2469,"low":2273,"close":2469,"change":1137,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2469},"2025-05-14",5.58,14900,{"date":2498,"open":2485,"high":2485,"low":2222,"close":2281,"change":1061,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2281},"2025-05-13",-6.31,68000,{"date":2502,"open":2175,"high":2175,"low":2503,"close":2470,"change":1006,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2470},"2025-05-12",6.46,-1.52,37700,{"date":2507,"open":2508,"high":2509,"low":2215,"close":2510,"change":1163,"percent_change":1974,"volume":2171,"transactions":9,"vwap":2510},"2025-05-09",6.58,6.76,6.6,{"date":2512,"open":2513,"high":2513,"low":2475,"close":2469,"change":408,"percent_change":242,"volume":2514,"transactions":9,"vwap":2469},"2025-05-08",6.82,30800,{"date":2516,"open":2517,"high":2517,"low":2518,"close":1620,"change":309,"percent_change":2519,"volume":2171,"transactions":9,"vwap":1620},"2025-05-07",6.75,6.38,-3.31,{"date":2521,"open":2096,"high":2096,"low":2522,"close":2522,"change":879,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-05-06",6.64,-4.87,7100,{"date":2526,"open":2197,"high":2169,"low":2509,"close":2174,"change":534,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2174},"2025-05-05",1.75,20800,{"date":2530,"open":2510,"high":2103,"low":2469,"close":2180,"change":128,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2180},"2025-05-02",6.19,19400,{"date":2534,"open":2333,"high":290,"low":2333,"close":2503,"change":1212,"percent_change":2535,"volume":2524,"transactions":9,"vwap":2503},"2025-05-01",1.41,{"date":2537,"open":2518,"high":2513,"low":2475,"close":2475,"change":771,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2475},"2025-04-30",-6.19,23100,{"date":2541,"open":2201,"high":2542,"low":2510,"close":2542,"change":1787,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-04-29",6.79,2.26,10800,{"date":2546,"open":2201,"high":2175,"low":2547,"close":2522,"change":379,"percent_change":220,"volume":2548,"transactions":9,"vwap":2522},"2025-04-28",6.57,9300,{"date":2550,"open":2201,"high":2201,"low":2551,"close":2201,"change":607,"percent_change":607,"volume":2552,"transactions":9,"vwap":2201},"2025-04-25",6.65,3400,{"date":2554,"open":2209,"high":2217,"low":2209,"close":2201,"change":1285,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2201},"2025-04-24",3.58,14300,{"date":2558,"open":2291,"high":2480,"low":2328,"close":2469,"change":399,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2469},"2025-04-23",2.23,21900,{"date":181,"open":2282,"high":2485,"low":2224,"close":2314,"change":368,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2314},5.54,34600]