[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELVA":3,"homepage-market-summary":30,"stock-historical-ELVA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ELVA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Electrovaya Inc. Common Shares","Nasdaq",null,"Common Stock","Electrovaya Inc is a technology-focused lithium-ion battery company engaged in designing, developing and manufacturing battery cells, modules and systems based on its proprietary Infinity Battery Technology, which provides high safety performance, long cycle life and durability. The Company supplies low-voltage and high-voltage battery systems for industrial and transportation markets, including material-handling equipment, robotic vehicles, electric buses and trucks, and energy-storage installations, and its products are suitable for mission-critical applications. it maintains an expanding intellectual-property portfolio, develops next-generation solid-state and hybrid solid-state battery technologies, and sells its products through OEM relationships, dealer networks and direct sales.","123",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.63,6.595,6.69,6.51,6.425,0.205,3.19,253257.403336,3799,6.6257,12.78,4.1,655603.233696444,29.1,4212,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2.53,519844,189743008.424111,158.98,"2025-04-22",[182,183,192,202,213,222,231,241,250,260,270,279,287,296,307,317,325,334,344,354,363,374,384,392,399,408,418,426,435,443,451,460,469,479,490,501,509,520,531,542,553,563,573,583,593,603,614,623,634,644,655,664,674,684,694,701,710,719,727,734,742,749,758,765,772,780,788,796,805,811,818,824,831,840,848,854,861,867,873,880,885,892,898,904,911,917,923,931,937,946,953,960,967,974,980,988,992,999,1006,1012,1017,1023,1027,1034,1039,1042,1049,1057,1064,1069,1075,1079,1085,1090,1093,1100,1105,1108,1115,1120,1126,1133,1139,1146,1153,1159,1164,1167,1172,1179,1184,1189,1195,1201,1206,1210,1214,1220,1227,1230,1235,1240,1245,1249,1256,1263,1267,1273,1278,1285,1289,1293,1300,1304,1309,1313,1317,1322,1326,1330,1336,1343,1347,1353,1358,1364,1370,1378,1383,1388,1394,1401,1405,1414,1423,1430,1436,1443,1448,1453,1459,1465,1469,1476,1481,1484,1489,1495,1500,1507,1512,1517,1522,1527,1532,1536,1539,1544,1548,1554,1558,1564,1568,1577,1583,1587,1593,1601,1608,1614,1621,1627,1634,1643,1648,1655,1661,1669,1674,1678,1686,1692,1698,1704,1708,1715,1724,1730,1737,1743,1750,1755,1760,1763,1768,1772,1775,1780,1787,1790,1795,1799,1804,1810,1814,1820,1826,1830,1834,1839,1843,1848,1856,1860,1865,1872,1878,1884,1889,1894,1899,1904,1907,1912,1920,1925,1931,1936,1941,1946,1952,1956,1961,1964,1970,1974,1981,1986,1989,1995,2000,2005,2009,2012,2017,2024,2028,2033,2037,2041,2045,2049,2053,2058,2062,2068,2071,2076,2081,2086,2090,2093,2097,2104,2110,2116,2124,2130,2137,2142,2148,2151,2157,2161,2168,2174,2179,2183,2189,2195,2200,2205,2209,2213,2218,2222,2226,2229,2233,2239,2243,2247,2252,2256,2261,2265,2270,2276,2281,2286,2290,2294,2299,2303,2307,2312,2315,2320,2326,2331,2336,2343,2348,2353,2358,2362,2368,2374,2379,2384,2387,2390,2393,2396,2398],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":18,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",6.59,6.38,-0.095,-1.46,287669.608487,4526,6.4494,{"date":193,"open":194,"high":16,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",6.39,6.31,6.52,0.17,2.68,289415.334144,4205,6.5221,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",6.25,6.4299,6.185,6.35,0.22,3.59,578621.99468,4422,6.3389,{"date":214,"open":204,"high":204,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",6.01,6.13,-0.22,-3.46,472848.280772,5364,6.1399,{"date":223,"open":224,"high":18,"low":225,"close":207,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",6.45,6.3,-0.04,-0.63,254675.379838,3806,6.3804,{"date":232,"open":233,"high":234,"low":235,"close":194,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",6.36,6.4773,6.305,-0.06,-0.93,272180.972619,4493,6.3851,{"date":242,"open":243,"high":244,"low":224,"close":224,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",6.67,6.71,-0.28,-4.16,307546.095652,4175,6.5496,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":226,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",6.74,6.79,6.62,6.73,-0.59,366623.32687,4119,6.7203,{"date":261,"open":262,"high":263,"low":243,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",6.78,6.86,6.77,0.16,2.42,391045.743493,4950,6.7788,{"date":271,"open":272,"high":254,"low":186,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",6.55,6.61,0.12,1.85,313906.310508,3670,6.5202,{"date":280,"open":186,"high":243,"low":186,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",6.49,0.3,4.85,364538.282149,4325,6.5474,{"date":288,"open":204,"high":289,"low":290,"close":291,"change":112,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",6.29,6.025,6.19,-0.16,358210.961812,3775,6.1745,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",6.32,6.4,6.17,6.2,-0.18,-2.82,209681.379909,2978,6.2271,{"date":308,"open":309,"high":310,"low":311,"close":186,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",6.18,6.41,6.15,-0.05,-0.78,334470.726713,3972,6.3227,{"date":318,"open":253,"high":253,"low":319,"close":320,"change":292,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",6.3605,6.43,-2.43,369485.989427,3888,6.4974,{"date":326,"open":254,"high":327,"low":328,"close":185,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",6.8,6.575,-0.19,-2.8,238375.602192,3796,6.6421,{"date":335,"open":336,"high":337,"low":338,"close":262,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",7.13,7.25,6.76,-0.37,-5.17,315434.303604,4304,6.9085,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":122,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",7.04,7.32,7,7.15,3.62,396945.415609,5760,7.1543,{"date":355,"open":264,"high":356,"low":264,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",6.92,6.9,0.155,2.3,252274.039923,3809,6.859,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",6.54,6.775,6.46,6.745,0.275,4.25,246855.266718,3433,6.6633,{"date":375,"open":185,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",6.6,6.405,6.47,-0.07,-1.07,464724.725327,5556,6.4756,{"date":385,"open":386,"high":273,"low":320,"close":365,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",6.56,-0.11,-1.65,282513.999183,3668,6.5223,{"date":393,"open":273,"high":17,"low":377,"close":394,"change":395,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",6.65,0,506164.369083,6001,6.5975,{"date":400,"open":401,"high":402,"low":403,"close":394,"change":329,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",6.87,6.985,6.555,-2.78,554585.183655,6861,6.7035,{"date":409,"open":255,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",6.855,6.5748,6.84,0.29,4.43,502054.458219,6355,6.751,{"date":419,"open":420,"high":327,"low":320,"close":272,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",6.675,-0.12,-1.8,425374.356597,5642,6.5468,{"date":427,"open":386,"high":428,"low":429,"close":243,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",6.7595,6.4701,0.27,4.22,635385.96493,6741,6.6649,{"date":436,"open":386,"high":386,"low":437,"close":299,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",6.227,-0.24,-3.61,507095.137263,7362,6.3637,{"date":444,"open":243,"high":445,"low":281,"close":446,"change":226,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",6.8714,6.64,-0.6,565421.25522,6545,6.6267,{"date":452,"open":347,"high":347,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",6.481,6.68,-0.64,-8.74,1063488.779712,10474,6.7473,{"date":461,"open":462,"high":463,"low":464,"close":347,"change":302,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",7.5,7.73,7.16,-2.4,522976.215757,6475,7.3448,{"date":470,"open":471,"high":472,"low":473,"close":462,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",7.49,7.67,7.4,-0.2,-2.6,441735.748353,5554,7.5136,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",7.8,7.87,7.64,7.7,-0.25,-3.14,458446.439717,8023,7.7194,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",7.57,8,7.55,7.95,0.36,4.74,619651.898487,8286,7.8767,{"date":502,"open":503,"high":463,"low":473,"close":504,"change":379,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",7.44,7.59,-0.91,565199.438401,7642,7.6118,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",7.41,7.699,7.2,7.66,0.33,4.5,1031823.609633,17863,7.4906,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",7.365,7.915,7.185,7.33,-1.95,-21.01,2292508.304491,29244,7.4426,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",9.67,9.8881,9.19,9.28,-0.43,-4.43,544283.079354,6844,9.4379,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",9.51,9.83,9.12,9.71,0.43,4.63,504113.64772,5794,9.5647,{"date":554,"open":555,"high":556,"low":557,"close":536,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",9.445,9.81,9.0424,-0.03,-0.32,393819.838647,5406,9.428,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":274,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",9.32,9.76,9.25,9.31,1.31,624772.750408,8910,9.4968,{"date":574,"open":575,"high":576,"low":577,"close":535,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",8.935,9.415,8.83,0.42,4.79,507405.892842,5891,9.2144,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":17,"volume":590,"transactions":591,"vwap":592},"2026-08-03",8.28,8.8599,8.15,8.77,0.55,330928.057082,3376,8.689,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",8.84,8.16,8.22,-0.34,-3.97,496768.266159,5448,8.3749,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",8.13,8.59,8.02,8.56,0.89,11.6,575901.219794,6422,8.4279,{"date":615,"open":616,"high":617,"low":618,"close":472,"change":559,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",7.75,8.1312,7.51,-4.01,521464.488933,6039,7.7703,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",8.1,8.23,7.54,7.99,-0.41,-4.88,531917.750793,6655,7.8834,{"date":635,"open":636,"high":637,"low":625,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",8.41,8.63,8.4,0.07,0.84,434646.129031,5039,8.2743,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",8.53,8.829,8.25,8.33,-0.29,-3.36,532172.588157,6301,8.4264,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":340,"volume":661,"transactions":662,"vwap":663},"2026-07-23",9.09,8.45,8.62,-0.47,693972.992003,8101,8.7059,{"date":665,"open":666,"high":667,"low":668,"close":657,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",10.01,10.21,9.06,-1.1,-10.79,590470.311679,5586,9.4057,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",9.22,10.3926,10.19,1.03,11.24,1293387.946384,11519,9.9995,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":559,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",9.615,10.125,8.9601,9.16,-3.38,869971.162642,8260,9.2436,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":236,"percent_change":227,"volume":700,"transactions":9,"vwap":699},"2026-07-17",9.47,9.62,8.91,9.48,1142800,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",11.32,12,9.36,9.54,-2.22,-18.88,3276900,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",12.2,12.3,10.2,11.76,3.87,49.05,30030800,{"date":720,"open":721,"high":596,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-14",7.84,7.79,7.89,0.1,1.28,491800,{"date":728,"open":729,"high":729,"low":730,"close":722,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":722},"2026-07-13",8.58,7.63,-0.83,-9.63,727600,{"date":735,"open":736,"high":737,"low":738,"close":659,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":659},"2026-07-10",8.94,9.11,8.6,-0.38,-4.22,304200,{"date":743,"open":676,"high":744,"low":745,"close":746,"change":558,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-09",9.23,8.81,9,-0.33,233400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",8.98,9.2,8.73,9.03,0.05,0.56,286900,{"date":759,"open":760,"high":533,"low":761,"close":751,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":751},"2026-07-07",9.55,8.7,-0.69,-7.14,501200,{"date":766,"open":767,"high":768,"low":769,"close":533,"change":558,"percent_change":770,"volume":771,"transactions":9,"vwap":533},"2026-07-06",9.79,10.13,9.59,-0.31,279900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":313,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-02",10.55,10.69,9.61,9.7,-7.44,393600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":329,"volume":787,"transactions":9,"vwap":785},"2026-07-01",10.46,10.84,10.23,10.48,-0.02,157300,{"date":789,"open":790,"high":791,"low":714,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",10.25,10.66,10.5,0.26,2.54,323100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",9.8,10.36,9.68,10.24,0.48,4.92,246400,{"date":806,"open":706,"high":807,"low":706,"close":566,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":566},"2026-06-26",10.04,0.09,0.93,397800,{"date":812,"open":813,"high":814,"low":815,"close":533,"change":274,"percent_change":816,"volume":817,"transactions":9,"vwap":533},"2026-06-25",9.75,9.97,9.41,1.26,313300,{"date":819,"open":820,"high":821,"low":536,"close":760,"change":629,"percent_change":822,"volume":823,"transactions":9,"vwap":760},"2026-06-24",9.9,10.11,-4.12,402800,{"date":825,"open":826,"high":827,"low":828,"close":826,"change":739,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-06-23",9.96,10.39,9.84,-3.68,323200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",10.42,10.56,9.85,10.34,-0.08,-0.77,421700,{"date":841,"open":842,"high":843,"low":844,"close":833,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":833},"2026-06-18",10.3,10.49,9.91,0.52,5.25,296200,{"date":849,"open":850,"high":784,"low":851,"close":820,"change":515,"percent_change":852,"volume":853,"transactions":9,"vwap":820},"2026-06-17",9.57,9.53,3.45,236900,{"date":855,"open":856,"high":857,"low":760,"close":850,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":850},"2026-06-16",10.1,10.27,-0.55,-5.43,341800,{"date":862,"open":545,"high":784,"low":545,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",10.12,0.62,6.53,299100,{"date":868,"open":556,"high":869,"low":565,"close":870,"change":770,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",9.82,9.5,-3.16,333500,{"date":874,"open":875,"high":876,"low":546,"close":556,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":556},"2026-06-11",9.3,9.87,0.51,5.48,383000,{"date":881,"open":547,"high":882,"low":752,"close":875,"change":858,"percent_change":883,"volume":884,"transactions":9,"vwap":875},"2026-06-10",9.89,-5.58,343900,{"date":886,"open":792,"high":887,"low":888,"close":835,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":835},"2026-06-09",10.74,9.33,-0.5,-4.83,299800,{"date":893,"open":894,"high":894,"low":667,"close":895,"change":896,"percent_change":724,"volume":897,"transactions":9,"vwap":895},"2026-06-08",10.87,10.35,0.01,301700,{"date":899,"open":900,"high":900,"low":901,"close":836,"change":838,"percent_change":902,"volume":903,"transactions":9,"vwap":836},"2026-06-05",11.14,10.18,-6.93,527100,{"date":905,"open":900,"high":906,"low":791,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",11.54,11.11,-0.17,-1.51,514300,{"date":912,"open":713,"high":713,"low":680,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-03",11.28,-0.98,-7.99,453000,{"date":918,"open":919,"high":25,"low":919,"close":920,"change":809,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-02",11.5,12.26,8.21,692600,{"date":924,"open":919,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-01",11.68,11.3,11.33,-0.36,-3.08,505700,{"date":932,"open":933,"high":934,"low":680,"close":935,"change":786,"percent_change":908,"volume":936,"transactions":9,"vwap":935},"2026-05-29",11.79,11.88,11.69,317500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",11.35,11.89,11.15,11.71,0.14,1.21,331200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":837,"percent_change":762,"volume":952,"transactions":9,"vwap":951},"2026-05-27",11.67,11.86,11.23,11.57,256300,{"date":954,"open":680,"high":949,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",11.22,11.65,0.77,7.08,610600,{"date":961,"open":833,"high":962,"low":895,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-22",11.07,10.88,0.57,5.53,331300,{"date":968,"open":969,"high":843,"low":970,"close":971,"change":274,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-21",10.15,10,10.31,1.18,294900,{"date":975,"open":800,"high":842,"low":976,"close":678,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":678},"2026-05-20",9.4,0.72,7.6,436600,{"date":981,"open":982,"high":983,"low":984,"close":696,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":696},"2026-05-19",9.73,9.86,8.79,-0.3,-3.07,716700,{"date":989,"open":769,"high":666,"low":752,"close":990,"change":208,"percent_change":359,"volume":991,"transactions":9,"vwap":990},"2026-05-18",9.77,726600,{"date":993,"open":994,"high":995,"low":760,"close":760,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":760},"2026-05-15",10.45,10.9,-1.61,-14.43,1221200,{"date":1000,"open":1001,"high":950,"low":895,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-14",10.57,11.16,0.61,5.78,828000,{"date":1007,"open":1008,"high":1009,"low":856,"close":774,"change":197,"percent_change":1010,"volume":1011,"transactions":9,"vwap":774},"2026-05-13",10.51,10.8,1.64,828100,{"date":1013,"open":962,"high":962,"low":666,"close":1014,"change":731,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-12",10.38,-7.4,538300,{"date":1018,"open":1019,"high":935,"low":827,"close":1020,"change":137,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-11",10.53,11.21,6.26,831200,{"date":1024,"open":1025,"high":774,"low":556,"close":774,"change":957,"percent_change":482,"volume":1026,"transactions":9,"vwap":774},"2026-05-08",10.05,377600,{"date":1028,"open":791,"high":1029,"low":813,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-07",10.68,9.78,-0.7,-6.68,375800,{"date":1035,"open":1036,"high":834,"low":856,"close":785,"change":122,"percent_change":1037,"volume":1038,"transactions":9,"vwap":785},"2026-05-06",10.43,2.44,356500,{"date":1040,"open":760,"high":836,"low":870,"close":784,"change":132,"percent_change":648,"volume":1041,"transactions":9,"vwap":784},"2026-05-05",464400,{"date":1043,"open":544,"high":1044,"low":1045,"close":1046,"change":312,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-04",9.63,9.26,9.45,-0.53,224700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":870,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":870},"2026-05-01",9.29,9.52,9.21,0.24,2.59,208300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1045,"change":793,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1045},"2026-04-30",9.05,9.37,8.92,2.89,202500,{"date":1065,"open":1066,"high":754,"low":1067,"close":746,"change":786,"percent_change":217,"volume":1068,"transactions":9,"vwap":746},"2026-04-29",9.02,8.75,255900,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1066,"change":650,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1066},"2026-04-28",9.17,8.64,-3.11,254300,{"date":1076,"open":547,"high":982,"low":668,"close":568,"change":537,"percent_change":1077,"volume":1078,"transactions":9,"vwap":568},"2026-04-27",-4.41,252500,{"date":1080,"open":1081,"high":1081,"low":547,"close":1082,"change":629,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",10.29,9.74,-4.04,288400,{"date":1086,"open":901,"high":1087,"low":556,"close":969,"change":1088,"percent_change":127,"volume":1089,"transactions":9,"vwap":969},"2026-04-23",10.62,0.04,539200,{"date":1091,"open":990,"high":821,"low":760,"close":821,"change":864,"percent_change":865,"volume":1092,"transactions":9,"vwap":821},"2026-04-22",354200,{"date":1094,"open":1095,"high":678,"low":1096,"close":1097,"change":660,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-21",9.93,9.46,9.49,-4.72,344600,{"date":1101,"open":1052,"high":1102,"low":870,"close":826,"change":515,"percent_change":1103,"volume":1104,"transactions":9,"vwap":826},"2026-04-20",10.08,3.43,343400,{"date":1106,"open":767,"high":820,"low":1046,"close":1044,"change":755,"percent_change":845,"volume":1107,"transactions":9,"vwap":1044},"2026-04-17",332000,{"date":1109,"open":888,"high":1110,"low":657,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-16",9.64,9.58,0.13,1.38,442600,{"date":1116,"open":760,"high":1117,"low":705,"close":1046,"change":421,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1046},"2026-04-15",9.92,-1.25,777500,{"date":1121,"open":729,"high":1122,"low":729,"close":850,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":850},"2026-04-14",9.6,1.05,12.32,840100,{"date":1127,"open":597,"high":1128,"low":1129,"close":1130,"change":793,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-13",8.66,7.85,8.52,3.15,467500,{"date":1134,"open":1135,"high":729,"low":1136,"close":1137,"change":755,"percent_change":1003,"volume":1138,"transactions":9,"vwap":1137},"2026-04-10",8.27,8.08,8.26,205800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":921,"change":724,"percent_change":1144,"volume":1145,"transactions":9,"vwap":921},"2026-04-09",8.07,8.37,7.93,1.23,256100,{"date":1147,"open":1148,"high":1149,"low":463,"close":1150,"change":589,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-08",8.05,8.24,8.11,7.28,309200,{"date":1154,"open":495,"high":1155,"low":473,"close":1156,"change":889,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-07",8.2,7.56,-6.2,233300,{"date":1160,"open":1141,"high":597,"low":1161,"close":1162,"change":896,"percent_change":274,"volume":1163,"transactions":9,"vwap":1162},"2026-04-06",7.98,8.06,254900,{"date":1165,"open":722,"high":1166,"low":978,"close":1148,"change":837,"percent_change":914,"volume":847,"transactions":9,"vwap":1148},"2026-04-02",8.35,{"date":1168,"open":482,"high":626,"low":1129,"close":605,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":605},"2026-04-01",0.31,3.96,358800,{"date":1173,"open":1174,"high":723,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-31",7.24,7.82,0.58,8.01,416200,{"date":1180,"open":473,"high":494,"low":1181,"close":1174,"change":292,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1174},"2026-03-30",7.05,-2.16,393400,{"date":1185,"open":618,"high":627,"low":1186,"close":473,"change":755,"percent_change":1187,"volume":1188,"transactions":9,"vwap":473},"2026-03-27",7.14,0.68,320400,{"date":1190,"open":730,"high":514,"low":1191,"close":1192,"change":537,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-26",7.3,7.35,-5.53,207100,{"date":1196,"open":1175,"high":648,"low":1197,"close":1198,"change":1112,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-25",7.72,7.78,1.7,329000,{"date":1202,"open":347,"high":472,"low":337,"close":1203,"change":112,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-24",7.65,-0.13,299600,{"date":1207,"open":1208,"high":463,"low":337,"close":514,"change":578,"percent_change":1209,"volume":1183,"transactions":9,"vwap":514},"2026-03-23",7.27,5.8,{"date":1211,"open":514,"high":514,"low":336,"close":1174,"change":629,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1174},"2026-03-20",-5.36,251800,{"date":1215,"open":1216,"high":1217,"low":1151,"close":1203,"change":107,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1203},"2026-03-19",7.46,7.77,0.79,141200,{"date":1221,"open":1222,"high":1223,"low":504,"close":504,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":504},"2026-03-18",8.12,8.18,-0.66,-8,186800,{"date":1228,"open":1149,"high":1229,"low":607,"close":648,"change":395,"percent_change":395,"volume":884,"transactions":9,"vwap":648},"2026-03-17",8.49,{"date":1231,"open":1141,"high":1232,"low":1177,"close":648,"change":430,"percent_change":1233,"volume":1234,"transactions":9,"vwap":648},"2026-03-16",8.47,3.38,190900,{"date":1236,"open":761,"high":595,"low":1237,"close":1161,"change":455,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1161},"2026-03-13",7.86,-7.42,471800,{"date":1241,"open":1242,"high":577,"low":585,"close":659,"change":639,"percent_change":1243,"volume":1244,"transactions":9,"vwap":659},"2026-03-12",8.36,0.82,266500,{"date":1246,"open":1149,"high":606,"low":1222,"close":1247,"change":147,"percent_change":96,"volume":1248,"transactions":9,"vwap":1247},"2026-03-11",8.55,310500,{"date":1250,"open":1251,"high":658,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-10",7.69,8.17,0.41,5.28,447700,{"date":1257,"open":1258,"high":1259,"low":511,"close":1260,"change":558,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-09",7.52,7.83,7.76,-0.39,457800,{"date":1264,"open":494,"high":1136,"low":1265,"close":722,"change":896,"percent_change":1112,"volume":1266,"transactions":9,"vwap":722},"2026-03-06",7.53,557100,{"date":1268,"open":1269,"high":1270,"low":473,"close":1198,"change":339,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1198},"2026-03-05",8.14,8.19,-4.54,541900,{"date":1274,"open":1192,"high":648,"low":1192,"close":587,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":587},"2026-03-04",0.81,11.04,651600,{"date":1279,"open":1280,"high":1281,"low":1181,"close":1282,"change":739,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-03",7.36,7.48,7.34,-4.92,301600,{"date":1286,"open":1192,"high":1129,"low":525,"close":1197,"change":265,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1197},"2026-03-02",2.12,253300,{"date":1290,"open":978,"high":1251,"low":503,"close":1156,"change":485,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1156},"2026-02-27",-3.2,214600,{"date":1294,"open":1295,"high":1129,"low":1296,"close":1297,"change":1112,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-26",7.68,7.45,7.81,1.69,226000,{"date":1301,"open":625,"high":625,"low":1265,"close":1295,"change":559,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1295},"2026-02-25",-4,314700,{"date":1305,"open":1282,"high":1306,"low":1191,"close":493,"change":1307,"percent_change":769,"volume":1308,"transactions":9,"vwap":493},"2026-02-24",8.03,0.7,572000,{"date":1310,"open":472,"high":472,"low":464,"close":1191,"change":339,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1191},"2026-02-23",-4.82,496200,{"date":1314,"open":1237,"high":625,"low":472,"close":472,"change":339,"percent_change":1315,"volume":1316,"transactions":9,"vwap":472},"2026-02-20",-4.6,519600,{"date":1318,"open":1136,"high":605,"low":1203,"close":1319,"change":387,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-19",8.04,-1.35,577600,{"date":1323,"open":723,"high":921,"low":1259,"close":587,"change":282,"percent_change":1324,"volume":1325,"transactions":9,"vwap":587},"2026-02-18",3.82,457000,{"date":1327,"open":484,"high":1161,"low":730,"close":1129,"change":724,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1129},"2026-02-17",1.29,380600,{"date":1331,"open":514,"high":1155,"low":1332,"close":616,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":616},"2026-02-13",7.26,-1,-11.43,1210200,{"date":1337,"open":1338,"high":870,"low":1339,"close":1067,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1067},"2026-02-12",9.39,8.68,-0.56,-6.02,544800,{"date":1344,"open":888,"high":976,"low":1345,"close":568,"change":1346,"percent_change":176,"volume":966,"transactions":9,"vwap":568},"2026-02-11",8.9,0.23,{"date":1348,"open":1097,"high":851,"low":1349,"close":1350,"change":747,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-10",9.07,9.08,-3.51,277200,{"date":1354,"open":1355,"high":699,"low":738,"close":815,"change":756,"percent_change":1356,"volume":1357,"transactions":9,"vwap":815},"2026-02-09",8.99,6.33,552000,{"date":1359,"open":1229,"high":1349,"low":636,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-06",8.85,0.69,8.46,521300,{"date":1365,"open":746,"high":1366,"low":1150,"close":596,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":596},"2026-02-05",9.1,-1.06,-11.5,973300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":676,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":676},"2026-02-04",11.18,11.42,9.04,-1.9,-17.09,1117100,{"date":1379,"open":1276,"high":934,"low":1380,"close":1381,"change":387,"percent_change":914,"volume":1382,"transactions":9,"vwap":1381},"2026-02-03",10.63,11.12,1062200,{"date":1384,"open":887,"high":1385,"low":801,"close":950,"change":127,"percent_change":1386,"volume":1387,"transactions":9,"vwap":950},"2026-02-02",11.4,3.69,594900,{"date":1389,"open":836,"high":1390,"low":969,"close":1391,"change":430,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-30",10.94,10.83,2.56,667300,{"date":1395,"open":1396,"high":1396,"low":1397,"close":834,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":834},"2026-01-29",10.81,9.94,-0.1,-0.94,908500,{"date":1402,"open":1390,"high":962,"low":785,"close":791,"change":485,"percent_change":1403,"volume":1404,"transactions":9,"vwap":791},"2026-01-28",-2.29,374500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-27",10.22,10.93,10.06,10.91,0.54,5.21,612400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-26",11.01,11.25,10.26,10.37,-0.65,-5.9,1454500,{"date":1424,"open":941,"high":1425,"low":1426,"close":1427,"change":236,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-23",11.46,10.85,11.02,-0.54,941600,{"date":1431,"open":1390,"high":1002,"low":1432,"close":1433,"change":1434,"percent_change":852,"volume":1435,"transactions":9,"vwap":1433},"2026-01-22",10.6,11.08,0.37,654800,{"date":1437,"open":1438,"high":1439,"low":807,"close":1440,"change":724,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-21",10.76,10.95,10.71,0.94,2097600,{"date":1444,"open":533,"high":1445,"low":706,"close":1446,"change":1218,"percent_change":1319,"volume":1447,"transactions":9,"vwap":1446},"2026-01-20",10.75,10.61,1086800,{"date":1449,"open":1366,"high":826,"low":746,"close":869,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":869},"2026-01-16",0.76,8.39,693400,{"date":1454,"open":1455,"high":676,"low":1456,"close":668,"change":1434,"percent_change":1457,"volume":1458,"transactions":9,"vwap":668},"2026-01-15",8.88,8.67,4.26,450900,{"date":1460,"open":646,"high":1461,"low":1462,"close":1463,"change":1112,"percent_change":1464,"volume":1104,"transactions":9,"vwap":1463},"2026-01-14",8.8,8.32,8.69,1.52,{"date":1466,"open":1355,"high":1059,"low":1149,"close":608,"change":629,"percent_change":1467,"volume":1468,"transactions":9,"vwap":608},"2026-01-13",-4.57,730800,{"date":1470,"open":595,"high":1471,"low":1472,"close":1473,"change":274,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-12",9.01,8.54,8.97,1.36,294000,{"date":1477,"open":1067,"high":1355,"low":1478,"close":1360,"change":274,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1360},"2026-01-09",8.65,1.37,358200,{"date":1482,"open":1463,"high":1360,"low":1451,"close":753,"change":112,"percent_change":387,"volume":1483,"transactions":9,"vwap":753},"2026-01-08",381900,{"date":1485,"open":1478,"high":546,"low":1486,"close":1487,"change":107,"percent_change":1361,"volume":1488,"transactions":9,"vwap":1487},"2026-01-07",8.5,8.74,419800,{"date":1490,"open":646,"high":1491,"low":605,"close":1339,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1339},"2026-01-06",8.78,0.2,2.36,569300,{"date":1496,"open":1148,"high":1067,"low":1148,"close":1497,"change":756,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-05",8.48,7.07,942500,{"date":1501,"open":1502,"high":1503,"low":1129,"close":1504,"change":1505,"percent_change":122,"volume":1506,"transactions":9,"vwap":1504},"2026-01-02",7.9,8.44,7.92,0.02,649200,{"date":1508,"open":1509,"high":1502,"low":494,"close":1502,"change":265,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1502},"2025-12-31",7.74,2.07,233900,{"date":1513,"open":723,"high":1514,"low":463,"close":1509,"change":1398,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1509},"2025-12-30",7.97,-1.28,380000,{"date":1518,"open":1502,"high":1143,"low":1203,"close":721,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":721},"2025-12-29",-0.14,-1.75,306300,{"date":1523,"open":1143,"high":628,"low":1197,"close":1161,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1161},"2025-12-26",0.11,1.4,318200,{"date":1528,"open":1197,"high":1529,"low":504,"close":482,"change":943,"percent_change":1530,"volume":1531,"transactions":9,"vwap":482},"2025-12-24",7.96,1.81,387300,{"date":1533,"open":462,"high":1259,"low":1192,"close":463,"change":1346,"percent_change":1534,"volume":1535,"transactions":9,"vwap":463},"2025-12-23",3.07,519200,{"date":1537,"open":253,"high":1265,"low":253,"close":462,"change":977,"percent_change":1087,"volume":1538,"transactions":9,"vwap":462},"2025-12-22",764700,{"date":1540,"open":255,"high":1541,"low":185,"close":262,"change":1088,"percent_change":1542,"volume":1543,"transactions":9,"vwap":262},"2025-12-19",6.91,0.59,449600,{"date":1545,"open":865,"high":347,"low":378,"close":252,"change":548,"percent_change":1546,"volume":1547,"transactions":9,"vwap":252},"2025-12-18",6.81,660200,{"date":1549,"open":1550,"high":243,"low":1551,"close":195,"change":438,"percent_change":1552,"volume":1553,"transactions":9,"vwap":195},"2025-12-17",6.57,6.28,-3.66,372300,{"date":1555,"open":446,"high":1556,"low":310,"close":272,"change":387,"percent_change":388,"volume":1557,"transactions":9,"vwap":272},"2025-12-16",6.99,525100,{"date":1559,"open":1560,"high":17,"low":1561,"close":1560,"change":1088,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-15",6.66,6.24,0.6,733500,{"date":1565,"open":1556,"high":1556,"low":204,"close":254,"change":559,"percent_change":1566,"volume":1567,"transactions":9,"vwap":254},"2025-12-12",-4.61,1407400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-11",5.63,6.96,5.03,6.94,1.56,29,2595000,{"date":1578,"open":1579,"high":1580,"low":846,"close":1581,"change":395,"percent_change":395,"volume":1582,"transactions":9,"vwap":1581},"2025-12-10",5.47,5.5,5.38,822600,{"date":1584,"open":1585,"high":1580,"low":846,"close":1581,"change":755,"percent_change":1441,"volume":1586,"transactions":9,"vwap":1581},"2025-12-09",5.29,445400,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":558,"percent_change":1340,"volume":1592,"transactions":9,"vwap":1591},"2025-12-08",5.41,5.09,5.33,668800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":724,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-05",5.32,5.42,5.16,5.36,1.9,681500,{"date":1602,"open":1603,"high":1598,"low":1604,"close":1605,"change":1606,"percent_change":1541,"volume":1607,"transactions":9,"vwap":1605},"2025-12-04",4.96,4.87,5.26,0.34,690100,{"date":1609,"open":96,"high":1610,"low":1611,"close":803,"change":1054,"percent_change":1612,"volume":1613,"transactions":9,"vwap":803},"2025-12-03",4.94,4.59,5.13,556200,{"date":1615,"open":1616,"high":283,"low":96,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-02",4.71,4.68,0.08,1.74,549100,{"date":1622,"open":96,"high":96,"low":1623,"close":1624,"change":1204,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-01",4.48,4.6,-2.75,417100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":107,"percent_change":725,"volume":1633,"transactions":9,"vwap":1632},"2025-11-28",4.72,4.78,4.62,4.73,251200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-26",4.53,4.69,4.49,4.67,0.15,3.32,698100,{"date":1644,"open":370,"high":1611,"low":1645,"close":1646,"change":413,"percent_change":263,"volume":1647,"transactions":9,"vwap":1646},"2025-11-25",4.23,4.52,629400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1645,"change":379,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1645},"2025-11-24",4.35,4.47,4.21,-1.63,595500,{"date":1656,"open":1657,"high":1658,"low":26,"close":1657,"change":112,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-21",4.3,4.32,-0.23,1262900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":217,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-20",4.56,4.75,4.28,4.31,-4.86,622600,{"date":1670,"open":1671,"high":1630,"low":1638,"close":1636,"change":236,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1636},"2025-11-19",4.66,-1.31,898700,{"date":1675,"open":549,"high":1664,"low":1676,"close":1611,"change":312,"percent_change":73,"volume":1677,"transactions":9,"vwap":1611},"2025-11-18",4.57,476900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":387,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-17",4.77,4.98,4.61,4.64,-2.32,615100,{"date":1687,"open":1663,"high":1688,"low":1646,"close":1664,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1664},"2025-11-14",4.93,-0.27,-5.38,1031800,{"date":1693,"open":1590,"high":1590,"low":1694,"close":1695,"change":837,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-13",4.9,5.02,-1.57,507300,{"date":1699,"open":1700,"high":1701,"low":1695,"close":1702,"change":896,"percent_change":1492,"volume":1703,"transactions":9,"vwap":1702},"2025-11-12",5.15,5.23,5.1,382800,{"date":1705,"open":1581,"high":1581,"low":1572,"close":1590,"change":770,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1590},"2025-11-11",-5.74,602600,{"date":1709,"open":1710,"high":1711,"low":1591,"close":1712,"change":107,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-10",5.49,5.58,5.4,1.12,584300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-07",5.01,5.37,5,5.34,0.18,3.49,1094600,{"date":1725,"open":1726,"high":1726,"low":1612,"close":1597,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1597},"2025-11-06",5.62,-0.44,-7.86,1254100,{"date":1731,"open":1581,"high":1732,"low":1733,"close":1734,"change":474,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-05",5.65,5.3,5.6,-3.45,2096000,{"date":1738,"open":204,"high":225,"low":1739,"close":1209,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1209},"2025-11-04",5.74,-0.58,-9.09,586200,{"date":1744,"open":185,"high":1745,"low":1746,"close":186,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":186},"2025-11-03",6.72,6.23,-0.09,-1.39,289300,{"date":1751,"open":1752,"high":1753,"low":186,"close":378,"change":896,"percent_change":1640,"volume":1754,"transactions":9,"vwap":378},"2025-10-31",6.48,6.58,180100,{"date":1756,"open":1757,"high":412,"low":233,"close":367,"change":558,"percent_change":1758,"volume":1759,"transactions":9,"vwap":367},"2025-10-30",6.42,-0.46,340500,{"date":1761,"open":291,"high":254,"low":311,"close":281,"change":1606,"percent_change":965,"volume":1762,"transactions":9,"vwap":281},"2025-10-29",387500,{"date":1764,"open":1021,"high":281,"low":1765,"close":311,"change":1204,"percent_change":1766,"volume":1767,"transactions":9,"vwap":311},"2025-10-28",6.11,-2.07,329200,{"date":1769,"open":264,"high":1573,"low":300,"close":1551,"change":559,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1551},"2025-10-27",-4.85,263100,{"date":1773,"open":272,"high":356,"low":320,"close":376,"change":1169,"percent_change":1688,"volume":1774,"transactions":9,"vwap":376},"2025-10-24",398500,{"date":1776,"open":1777,"high":207,"low":1777,"close":289,"change":413,"percent_change":1778,"volume":1779,"transactions":9,"vwap":289},"2025-10-23",6.02,4.83,333400,{"date":1781,"open":1752,"high":272,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-22",5.82,6,-0.45,-6.98,642600,{"date":1788,"open":18,"high":18,"low":225,"close":224,"change":558,"percent_change":1758,"volume":1789,"transactions":9,"vwap":224},"2025-10-21",211200,{"date":1791,"open":1792,"high":338,"low":225,"close":1752,"change":1519,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1752},"2025-10-20",6.75,-2.11,438100,{"date":1796,"open":1550,"high":262,"low":1757,"close":254,"change":908,"percent_change":1797,"volume":1798,"transactions":9,"vwap":254},"2025-10-17",-2.5,630500,{"date":1800,"open":1151,"high":1801,"low":338,"close":253,"change":1802,"percent_change":1803,"volume":1188,"transactions":9,"vwap":253},"2025-10-16",7.37,-0.52,-7.11,{"date":1805,"open":1806,"high":462,"low":346,"close":1807,"change":236,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-15",7.38,7.31,-0.81,368600,{"date":1811,"open":511,"high":1258,"low":262,"close":1801,"change":438,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1801},"2025-10-14",-3.15,481300,{"date":1815,"open":1745,"high":1197,"low":244,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-13",7.61,0.97,14.61,1163700,{"date":1821,"open":1822,"high":1823,"low":1822,"close":446,"change":724,"percent_change":1824,"volume":1825,"transactions":9,"vwap":446},"2025-10-10",6.5,7.03,1.53,870500,{"date":1827,"open":272,"high":1560,"low":207,"close":365,"change":112,"percent_change":1828,"volume":1829,"transactions":9,"vwap":365},"2025-10-09",-0.15,366900,{"date":1831,"open":1745,"high":262,"low":1752,"close":272,"change":1747,"percent_change":1832,"volume":1833,"transactions":9,"vwap":272},"2025-10-08",-1.36,368800,{"date":1835,"open":1836,"high":1541,"low":194,"close":446,"change":1398,"percent_change":1837,"volume":1838,"transactions":9,"vwap":446},"2025-10-07",6.83,-1.48,732300,{"date":1840,"open":254,"high":253,"low":1841,"close":252,"change":756,"percent_change":668,"volume":1842,"transactions":9,"vwap":252},"2025-10-06",6.37,1375900,{"date":1844,"open":1845,"high":195,"low":1846,"close":309,"change":1606,"percent_change":1782,"volume":1847,"transactions":9,"vwap":309},"2025-10-03",5.83,5.81,488200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":387,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-02",5.95,6.09,5.75,5.84,-1.85,270900,{"date":1857,"open":1858,"high":215,"low":1845,"close":1850,"change":107,"percent_change":89,"volume":1859,"transactions":9,"vwap":1850},"2025-10-01",5.86,201100,{"date":1861,"open":309,"high":309,"low":1845,"close":1862,"change":485,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-30",5.89,-4.07,332100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":755,"percent_change":1243,"volume":1871,"transactions":9,"vwap":1870},"2025-09-29",6.1,6.27,6.03,6.14,309100,{"date":1873,"open":1874,"high":255,"low":1869,"close":1851,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1851},"2025-09-26",6.7,-0.51,-7.73,488500,{"date":1879,"open":349,"high":1880,"low":320,"close":376,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":376},"2025-09-25",7.19,-0.84,-11.29,751200,{"date":1885,"open":1280,"high":471,"low":1186,"close":503,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":503},"2025-09-24",0.21,2.9,412200,{"date":1890,"open":1891,"high":1282,"low":412,"close":1892,"change":548,"percent_change":298,"volume":1893,"transactions":9,"vwap":1892},"2025-09-23",6.85,7.23,742300,{"date":1895,"open":1896,"high":1896,"low":1792,"close":327,"change":474,"percent_change":1897,"volume":1898,"transactions":9,"vwap":327},"2025-09-22",7.01,-2.86,240200,{"date":1900,"open":1792,"high":1901,"low":244,"close":348,"change":1346,"percent_change":1902,"volume":1903,"transactions":9,"vwap":348},"2025-09-19",7.09,3.4,559000,{"date":1905,"open":357,"high":958,"low":15,"close":264,"change":265,"percent_change":266,"volume":1906,"transactions":9,"vwap":264},"2025-09-18",620700,{"date":1908,"open":1783,"high":255,"low":1909,"close":273,"change":1910,"percent_change":1410,"volume":1911,"transactions":9,"vwap":273},"2025-09-17",5.98,0.65,773100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1519,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-16",6.07,6.21,5.76,5.96,-2.3,659700,{"date":1921,"open":1922,"high":1746,"low":1209,"close":1867,"change":1492,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1867},"2025-09-15",5.93,3.39,382300,{"date":1926,"open":1777,"high":1927,"low":1853,"close":1928,"change":379,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-12",6.05,5.9,-1.17,322200,{"date":1932,"open":1858,"high":1783,"low":1933,"close":1934,"change":1640,"percent_change":1935,"volume":757,"transactions":9,"vwap":1934},"2025-09-11",5.79,5.97,2.58,{"date":1937,"open":1938,"high":1927,"low":1739,"close":1782,"change":312,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1782},"2025-09-10",5.91,-0.85,198900,{"date":1942,"open":1909,"high":1909,"low":1852,"close":1943,"change":226,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-09",5.87,-0.68,320300,{"date":1947,"open":233,"high":233,"low":1948,"close":1938,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1938},"2025-09-08",5.73,-0.26,-4.21,618800,{"date":1953,"open":194,"high":196,"low":1870,"close":300,"change":217,"percent_change":1954,"volume":1955,"transactions":9,"vwap":300},"2025-09-05",-3.44,524400,{"date":1957,"open":367,"high":446,"low":301,"close":194,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":194},"2025-09-04",0.03,0.47,1121500,{"date":1962,"open":1927,"high":1874,"low":1927,"close":233,"change":1562,"percent_change":833,"volume":1963,"transactions":9,"vwap":233},"2025-09-03",1581800,{"date":1965,"open":1783,"high":1966,"low":1967,"close":1916,"change":770,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1916},"2025-09-02",6.08,5.71,-5.11,409700,{"date":1971,"open":1914,"high":301,"low":1922,"close":1914,"change":1958,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1914},"2025-08-29",0.5,432800,{"date":1975,"open":1976,"high":309,"low":1977,"close":1978,"change":1979,"percent_change":697,"volume":1980,"transactions":9,"vwap":1978},"2025-08-28",5.52,5.45,6.04,0.53,654300,{"date":1982,"open":1983,"high":1983,"low":1591,"close":1984,"change":1958,"percent_change":589,"volume":1985,"transactions":9,"vwap":1984},"2025-08-27",5.55,5.51,216900,{"date":1987,"open":1718,"high":1853,"low":1412,"close":878,"change":1721,"percent_change":1902,"volume":1988,"transactions":9,"vwap":878},"2025-08-26",563600,{"date":1990,"open":1991,"high":1712,"low":1992,"close":1733,"change":1176,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1733},"2025-08-25",4.84,4.76,12.29,759500,{"date":1996,"open":1646,"high":1997,"low":1646,"close":1629,"change":1492,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1629},"2025-08-22",4.8,4.42,90200,{"date":2001,"open":1663,"high":1682,"low":2002,"close":1646,"change":312,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1646},"2025-08-21",4.4,-1.09,64000,{"date":2006,"open":1632,"high":1632,"low":516,"close":1676,"change":474,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1676},"2025-08-20",-4.19,143700,{"date":2010,"open":1694,"high":1681,"low":1629,"close":1680,"change":226,"percent_change":731,"volume":2011,"transactions":9,"vwap":1680},"2025-08-19",109100,{"date":2013,"open":1616,"high":283,"low":1616,"close":2014,"change":808,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-18",4.81,1.91,122000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1629,"change":808,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1629},"2025-08-15",4.7,4.89,4.58,1.94,193100,{"date":2025,"open":1664,"high":1681,"low":2026,"close":549,"change":339,"percent_change":1015,"volume":2027,"transactions":9,"vwap":549},"2025-08-14",4.16,429100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1719,"change":558,"percent_change":447,"volume":810,"transactions":9,"vwap":1719},"2025-08-13",5.12,5.24,4.91,{"date":2034,"open":1778,"high":2035,"low":2019,"close":1572,"change":122,"percent_change":1701,"volume":2036,"transactions":9,"vwap":1572},"2025-08-12",5.07,197100,{"date":2038,"open":1631,"high":1630,"low":1624,"close":1630,"change":265,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1630},"2025-08-11",3.46,209800,{"date":2042,"open":579,"high":1997,"low":1676,"close":1631,"change":421,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1631},"2025-08-08",-2.53,120400,{"date":2046,"open":2019,"high":497,"low":1611,"close":497,"change":274,"percent_change":2047,"volume":2048,"transactions":9,"vwap":497},"2025-08-07",2.6,124700,{"date":2050,"open":1664,"high":283,"low":370,"close":1631,"change":908,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1631},"2025-08-06",-3.55,227300,{"date":2054,"open":283,"high":2055,"low":1616,"close":579,"change":236,"percent_change":2056,"volume":2057,"transactions":9,"vwap":579},"2025-08-05",4.88,-1.24,137000,{"date":2059,"open":1694,"high":1694,"low":1611,"close":283,"change":112,"percent_change":2060,"volume":2061,"transactions":9,"vwap":283},"2025-08-04",-0.21,167500,{"date":2063,"open":283,"high":2064,"low":1624,"close":2065,"change":226,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-01",4.97,4.86,-0.82,97600,{"date":2069,"open":497,"high":2032,"low":1639,"close":1694,"change":197,"percent_change":209,"volume":2070,"transactions":9,"vwap":1694},"2025-07-31",207800,{"date":2072,"open":2073,"high":1719,"low":1617,"close":1632,"change":1949,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1632},"2025-07-30",4.99,-5.21,272600,{"date":2077,"open":1624,"high":2078,"low":516,"close":2073,"change":802,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2073},"2025-07-29",5.14,10.64,796300,{"date":2082,"open":2083,"high":549,"low":1623,"close":2084,"change":896,"percent_change":208,"volume":2085,"transactions":9,"vwap":2084},"2025-07-28",4.54,4.51,274300,{"date":2087,"open":1639,"high":1639,"low":1650,"close":516,"change":908,"percent_change":2088,"volume":2089,"transactions":9,"vwap":516},"2025-07-25",-3.64,100300,{"date":2091,"open":1682,"high":1616,"low":1663,"close":1639,"change":896,"percent_change":1886,"volume":2092,"transactions":9,"vwap":1639},"2025-07-24",127200,{"date":2094,"open":1170,"high":1664,"low":1170,"close":1671,"change":640,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1671},"2025-07-23",21.99,916500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1324,"change":107,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1324},"2025-07-22",3.8,3.85,3.66,1.6,309600,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":639,"percent_change":1599,"volume":2109,"transactions":9,"vwap":2108},"2025-07-21",3.72,4,3.76,153900,{"date":2111,"open":2108,"high":2112,"low":2113,"close":1386,"change":1398,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1386},"2025-07-18",3.78,3.55,-2.64,32000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":236,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-17",3.81,3.89,3.74,3.79,-1.56,40100,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2100,"change":236,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2100},"2025-07-16",3.93,3.71,-1.53,69700,{"date":2131,"open":2132,"high":2133,"low":2112,"close":2134,"change":1112,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-15",3.9,4.07,3.91,3.44,121400,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2112,"change":312,"percent_change":1672,"volume":2141,"transactions":9,"vwap":2112},"2025-07-14",3.88,3.73,37600,{"date":2143,"open":2099,"high":2119,"low":2144,"close":2145,"change":1088,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-11",3.67,3.83,1.06,171100,{"date":2149,"open":209,"high":2099,"low":1722,"close":2121,"change":430,"percent_change":472,"volume":2150,"transactions":9,"vwap":2121},"2025-07-10",158500,{"date":2152,"open":2039,"high":2153,"low":852,"close":2154,"change":808,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-09",3.6,3.52,2.62,202000,{"date":2158,"open":2159,"high":2135,"low":2160,"close":1103,"change":122,"percent_change":1237,"volume":2067,"transactions":9,"vwap":1103},"2025-07-08",3.25,3.21,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":1828,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-07",3.27,3.11,3.18,-4.5,60700,{"date":2169,"open":2170,"high":1233,"low":2171,"close":2172,"change":1505,"percent_change":1562,"volume":2173,"transactions":9,"vwap":2172},"2025-07-03",3.34,3.24,3.33,12400,{"date":2175,"open":1902,"high":852,"low":2160,"close":2176,"change":387,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-02",3.31,-3.22,67900,{"date":2180,"open":2039,"high":2039,"low":2170,"close":2181,"change":896,"percent_change":413,"volume":2182,"transactions":9,"vwap":2181},"2025-07-01",3.42,41100,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":1640,"percent_change":1624,"volume":2188,"transactions":9,"vwap":2187},"2025-06-30",3.17,3.53,3.41,92000,{"date":2190,"open":2191,"high":852,"low":21,"close":2192,"change":1828,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-27",3.35,3.26,-4.4,249500,{"date":2196,"open":2197,"high":2197,"low":2176,"close":2187,"change":312,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2187},"2025-06-26",3.47,-1.45,97400,{"date":2201,"open":1103,"high":2202,"low":2191,"close":2039,"change":1958,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2039},"2025-06-25",3.48,0.87,43400,{"date":2206,"open":1923,"high":852,"low":2170,"close":1103,"change":1618,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1103},"2025-06-24",2.39,19900,{"date":2210,"open":2211,"high":2191,"low":2185,"close":2191,"change":1088,"percent_change":944,"volume":2212,"transactions":9,"vwap":2191},"2025-06-23",3.23,47500,{"date":2214,"open":2187,"high":2187,"low":2215,"close":2176,"change":1398,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2176},"2025-06-20",3.3,-2.93,43200,{"date":2219,"open":2176,"high":2187,"low":2176,"close":2187,"change":107,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2187},"2025-06-18",1.79,15000,{"date":2223,"open":2224,"high":2135,"low":2215,"close":2191,"change":786,"percent_change":256,"volume":2225,"transactions":9,"vwap":2191},"2025-06-17",3.36,24200,{"date":2227,"open":1923,"high":2197,"low":2191,"close":88,"change":112,"percent_change":985,"volume":2228,"transactions":9,"vwap":88},"2025-06-16",14800,{"date":2230,"open":2224,"high":2039,"low":2191,"close":1233,"change":908,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1233},"2025-06-13",-4.79,63500,{"date":2234,"open":2235,"high":2236,"low":1722,"close":2113,"change":837,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2113},"2025-06-12",3.5,3.63,-2.2,68800,{"date":2240,"open":1386,"high":2127,"low":1722,"close":2236,"change":1958,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2236},"2025-06-11",0.83,202100,{"date":2244,"open":2153,"high":2245,"low":2235,"close":2153,"change":1088,"percent_change":1713,"volume":2246,"transactions":9,"vwap":2153},"2025-06-10",3.64,144900,{"date":2248,"open":2215,"high":209,"low":2215,"close":2249,"change":793,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-09",3.56,7.88,348500,{"date":2253,"open":2160,"high":2215,"low":1534,"close":2215,"change":808,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2215},"2025-06-06",2.8,68000,{"date":2257,"open":2258,"high":1641,"low":2165,"close":2160,"change":226,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2160},"2025-06-05",3.28,-1.23,49500,{"date":2262,"open":1902,"high":2197,"low":2159,"close":2159,"change":1747,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2159},"2025-06-04",-2.69,57100,{"date":2266,"open":1534,"high":2224,"low":1534,"close":2170,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2170},"2025-06-03",0.28,9.15,216500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2272,"change":395,"percent_change":395,"volume":2275,"transactions":9,"vwap":2272},"2025-06-02",3.06,3.08,2.98,43600,{"date":2277,"open":2160,"high":2160,"low":2278,"close":2272,"change":1519,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2272},"2025-05-30",3.05,-4.38,22300,{"date":2282,"open":2211,"high":2171,"low":2283,"close":2284,"change":395,"percent_change":395,"volume":2285,"transactions":9,"vwap":2284},"2025-05-29",3.16,3.2,154500,{"date":2287,"open":2165,"high":2284,"low":81,"close":2284,"change":639,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2284},"2025-05-28",2.24,31600,{"date":2291,"open":1131,"high":2283,"low":2278,"close":2292,"change":1958,"percent_change":1817,"volume":2293,"transactions":9,"vwap":2292},"2025-05-27",3.13,91900,{"date":2295,"open":2278,"high":2292,"low":2296,"close":2297,"change":112,"percent_change":559,"volume":2298,"transactions":9,"vwap":2297},"2025-05-23",3.02,3.1,52100,{"date":2300,"open":2164,"high":2185,"low":2301,"close":2164,"change":786,"percent_change":455,"volume":2302,"transactions":9,"vwap":2164},"2025-05-22",3.03,34200,{"date":2304,"open":2284,"high":2170,"low":2297,"close":2292,"change":837,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2292},"2025-05-21",-2.49,85200,{"date":2308,"open":1641,"high":2191,"low":2309,"close":2160,"change":1398,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2160},"2025-05-20",3.14,-3.02,141500,{"date":2313,"open":1534,"high":2135,"low":2274,"close":2176,"change":430,"percent_change":1455,"volume":2314,"transactions":9,"vwap":2176},"2025-05-19",112500,{"date":2316,"open":81,"high":81,"low":2317,"close":2318,"change":1958,"percent_change":46,"volume":2319,"transactions":9,"vwap":2318},"2025-05-16",2.95,3.04,117400,{"date":2321,"open":2322,"high":2273,"low":2323,"close":2324,"change":1524,"percent_change":2121,"volume":2325,"transactions":9,"vwap":2324},"2025-05-15",2.97,2.81,3.01,167000,{"date":2327,"open":2328,"high":2329,"low":2328,"close":1887,"change":943,"percent_change":2035,"volume":2330,"transactions":9,"vwap":1887},"2025-05-14",2.75,2.94,110600,{"date":2332,"open":2333,"high":2254,"low":2333,"close":2334,"change":755,"percent_change":275,"volume":2335,"transactions":9,"vwap":2334},"2025-05-13",2.67,2.76,55000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":558,"percent_change":2003,"volume":2342,"transactions":9,"vwap":2341},"2025-05-12",2.72,2.77,2.66,2.71,43700,{"date":2344,"open":2345,"high":2328,"low":198,"close":2346,"change":639,"percent_change":2155,"volume":2347,"transactions":9,"vwap":2346},"2025-05-09",2.69,2.74,27000,{"date":2349,"open":2350,"high":2254,"low":2340,"close":2333,"change":312,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2333},"2025-05-08",2.7,-1.84,19800,{"date":2354,"open":2355,"high":2356,"low":2345,"close":2338,"change":558,"percent_change":2003,"volume":2357,"transactions":9,"vwap":2338},"2025-05-07",2.73,2.85,69500,{"date":2359,"open":2350,"high":2254,"low":2350,"close":2328,"change":1524,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2328},"2025-05-06",4.17,19600,{"date":2363,"open":2364,"high":2339,"low":2155,"close":2365,"change":312,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-05",2.65,2.64,-1.86,28400,{"date":2369,"open":2370,"high":2345,"low":2371,"close":2345,"change":724,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2345},"2025-05-02",2.63,2.55,3.86,12900,{"date":2375,"open":2376,"high":2339,"low":1392,"close":1055,"change":558,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1055},"2025-05-01",2.57,-1.15,43500,{"date":2380,"open":2381,"high":2340,"low":2371,"close":2155,"change":786,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2155},"2025-04-30",2.61,-0.76,16400,{"date":2385,"open":2340,"high":2346,"low":2365,"close":2365,"change":312,"percent_change":2366,"volume":2386,"transactions":9,"vwap":2365},"2025-04-29",12500,{"date":2388,"open":2350,"high":2339,"low":2370,"close":2345,"change":112,"percent_change":339,"volume":2389,"transactions":9,"vwap":2345},"2025-04-28",13600,{"date":2391,"open":2365,"high":2341,"low":2381,"close":2350,"change":1958,"percent_change":1713,"volume":2392,"transactions":9,"vwap":2350},"2025-04-25",22800,{"date":2394,"open":1055,"high":198,"low":2371,"close":2333,"change":808,"percent_change":1722,"volume":2395,"transactions":9,"vwap":2333},"2025-04-24",28200,{"date":2397,"open":2381,"high":2381,"low":176,"close":1935,"change":1505,"percent_change":132,"volume":2302,"transactions":9,"vwap":1935},"2025-04-23",{"date":180,"open":176,"high":2381,"low":176,"close":1392,"change":1958,"percent_change":60,"volume":2399,"transactions":9,"vwap":1392},21700]