[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENGN":3,"homepage-market-summary":31,"stock-historical-ENGN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ENGN","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},"enGene Therapeutics Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","enGene Therapeutics Inc is a clinical-stage biotechnology company mainstreaming gene therapy through the delivery of therapeutics to mucosal tissues and other organs, to create new ways to address diseases with high clinical needs. Its pioneering program is detalimogene voraplasmid (also known as detalimogene) for patients with Non-Muscle Invasive Bladder Cancer (NMIBC), a disease with a high clinical burden. Detalimogene is being evaluated in the ongoing multi-cohort LEGEND Phase 2 trial, which includes a pivotal cohort studying detalimogene in high-risk, Bacillus Calmette-Guerin (BCG)-unresponsive patients with carcinoma in situ (CIS) with or without concomitant papillary disease. It is developed using enGene's proprietary Dually Derivatized Oligochitosan (DDX) platform.","82","Saint-Laurent",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},1.94,2,2.02,1.93,1.98,-0.04,-2.02,690144.361156,3291,1.9864,12.25,1.4,1058258.075502168,5,1172,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},767273,280054718.875542,-51.5,"2025-04-22",[182,183,192,200,209,217,226,236,243,250,256,264,270,277,285,293,302,311,318,327,334,341,348,357,363,371,377,384,392,398,406,412,421,430,435,442,451,457,463,470,476,481,486,491,497,502,510,516,522,528,534,541,547,553,560,565,569,574,577,581,585,589,594,599,604,608,611,615,618,623,626,630,633,637,642,646,650,655,662,670,675,679,684,689,693,697,701,705,709,713,717,723,728,732,737,744,750,755,761,766,771,779,784,791,799,808,816,822,831,838,847,856,863,870,877,885,893,900,908,916,924,931,937,943,950,957,963,969,976,984,993,1001,1009,1013,1019,1026,1032,1037,1042,1046,1054,1061,1068,1075,1079,1085,1092,1101,1109,1117,1124,1132,1138,1144,1151,1159,1167,1175,1181,1187,1194,1202,1210,1218,1225,1232,1238,1245,1252,1258,1266,1272,1279,1288,1297,1303,1311,1319,1324,1329,1336,1344,1348,1355,1362,1368,1374,1382,1389,1396,1403,1407,1414,1419,1426,1431,1437,1443,1450,1457,1461,1466,1473,1482,1489,1495,1501,1507,1514,1520,1526,1533,1538,1543,1550,1556,1562,1568,1572,1577,1582,1586,1592,1598,1606,1613,1620,1628,1635,1640,1645,1649,1656,1662,1666,1672,1679,1687,1692,1697,1701,1706,1712,1715,1719,1723,1728,1734,1739,1745,1749,1754,1758,1763,1768,1774,1780,1787,1793,1797,1802,1808,1814,1819,1827,1833,1838,1844,1851,1858,1866,1874,1880,1887,1894,1900,1907,1913,1920,1926,1932,1939,1944,1951,1958,1963,1969,1975,1980,1984,1989,1997,2002,2007,2014,2019,2025,2031,2036,2042,2048,2053,2059,2062,2065,2068,2072,2078,2084,2091,2097,2102,2106,2111,2114,2117,2119,2122,2125,2128,2133,2138,2145,2151,2158,2162,2168,2175,2179,2185,2190,2196,2202,2206,2210,2215,2221,2225,2229,2233,2239,2243,2248,2255,2259,2262,2266,2270,2276,2283,2289,2295,2299,2302,2307,2310,2314,2318,2322,2325,2328,2333,2337,2340,2345],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.01,1.96,-0.02,-1,903044.896095,3460,1.9863,{"date":193,"open":194,"high":18,"low":19,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.965,0.05,2.56,1283136.728292,3177,1.9903,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":187,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.97,1.915,1.95,-1.02,393183.970508,1786,1.9403,{"date":210,"open":186,"high":20,"low":211,"close":202,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.9,0.01,0.51,332186.268688,1804,1.9357,{"date":218,"open":16,"high":219,"low":220,"close":186,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",1.9691,1.875,0.04,2.08,1976168.905033,3028,1.9226,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.99,1.905,1.92,-0.08,-4,796304.462539,4880,1.9355,{"date":237,"open":238,"high":238,"low":20,"close":17,"change":239,"percent_change":240,"volume":241,"transactions":224,"vwap":242},"2026-09-23",2.05,-0.05,-2.44,669455.060869,2.0058,{"date":244,"open":186,"high":222,"low":186,"close":238,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",0.09,4.59,1066302.308466,3684,2.0255,{"date":251,"open":230,"high":202,"low":211,"close":186,"change":195,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",2.62,426339.953463,1702,1.936,{"date":257,"open":230,"high":19,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",1.89,1.91,0,400979.455068,2081,1.9027,{"date":265,"open":211,"high":230,"low":266,"close":259,"change":260,"percent_change":260,"volume":267,"transactions":268,"vwap":269},"2026-09-17",1.88,637548.649557,2935,1.9009,{"date":271,"open":211,"high":203,"low":266,"close":259,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",0.02,1.06,579256.920391,3185,1.8951,{"date":278,"open":279,"high":211,"low":280,"close":258,"change":272,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",1.87,1.845,1.07,617627.188697,2876,1.8727,{"date":286,"open":287,"high":266,"low":287,"close":279,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",1.8,0.07,3.89,460473.525516,2003,1.84,{"date":294,"open":287,"high":295,"low":296,"close":287,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",1.83,1.79,0.03,1.69,651007.914587,2129,1.808,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":231,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",1.85,1.76,1.77,-4.32,565327.01116,2523,1.7919,{"date":312,"open":258,"high":230,"low":292,"close":304,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",-0.07,-3.65,486375.945679,2249,1.8791,{"date":319,"open":320,"high":16,"low":321,"close":230,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",1.82,1.78,0.1,5.49,1508314.616257,4229,1.9055,{"date":328,"open":320,"high":329,"low":321,"close":320,"change":113,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",1.835,-0.55,412684.616834,1235,1.8169,{"date":335,"open":211,"high":259,"low":287,"close":295,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",-0.06,-3.17,634651.650523,1756,1.8334,{"date":342,"open":292,"high":343,"low":329,"close":258,"change":344,"percent_change":258,"volume":345,"transactions":346,"vwap":347},"2026-09-02",1.9188,0.035,1058080.070504,3675,1.8813,{"date":349,"open":292,"high":350,"low":287,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",1.8699,1.855,0.015,0.82,653119.920458,2109,1.8373,{"date":358,"open":295,"high":351,"low":359,"close":292,"change":352,"percent_change":353,"volume":360,"transactions":361,"vwap":362},"2026-08-31",1.81,291275.441934,2011,1.8315,{"date":364,"open":259,"high":259,"low":359,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",1.825,-0.085,-4.45,447136.788615,1519,1.8325,{"date":372,"open":16,"high":16,"low":259,"close":259,"change":21,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",-2.05,252118.030516,1585,1.9221,{"date":378,"open":279,"high":204,"low":279,"close":204,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",0.08,4.28,1831085.433319,4289,1.9203,{"date":385,"open":320,"high":386,"low":387,"close":279,"change":108,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",1.886,1.815,3.31,1006357.923572,3419,1.8627,{"date":393,"open":296,"high":295,"low":394,"close":359,"change":297,"percent_change":298,"volume":395,"transactions":396,"vwap":397},"2026-08-24",1.75,642503.904944,2122,1.7995,{"date":399,"open":400,"high":401,"low":306,"close":321,"change":212,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",1.795,1.805,0.56,242727.8217,1619,1.7833,{"date":407,"open":292,"high":304,"low":408,"close":306,"change":231,"percent_change":307,"volume":409,"transactions":410,"vwap":411},"2026-08-20",1.755,367176.990435,1832,1.7739,{"date":413,"open":414,"high":415,"low":414,"close":304,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",1.73,1.895,0.13,7.56,1258459.00051,4474,1.8184,{"date":422,"open":423,"high":424,"low":298,"close":425,"change":272,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",1.7,1.74,1.72,1.18,689192.924316,2992,1.7124,{"date":431,"open":425,"high":414,"low":298,"close":423,"change":260,"percent_change":260,"volume":432,"transactions":433,"vwap":434},"2026-08-17",621942.841872,3107,1.7085,{"date":436,"open":298,"high":414,"low":437,"close":423,"change":212,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-14",1.66,0.59,918676.856582,3052,1.705,{"date":443,"open":444,"high":445,"low":446,"close":298,"change":113,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-13",1.71,1.728,1.68,-0.59,468695.887748,2798,1.6962,{"date":452,"open":320,"high":295,"low":298,"close":423,"change":453,"percent_change":75,"volume":454,"transactions":455,"vwap":456},"2026-08-12",-0.12,1617002.11587,5930,1.7484,{"date":458,"open":305,"high":365,"low":414,"close":320,"change":288,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-11",4,1445081.276967,5507,1.794,{"date":464,"open":321,"high":465,"low":424,"close":394,"change":239,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-10",1.785,-2.78,462672.358583,2086,1.7586,{"date":471,"open":359,"high":472,"low":465,"close":287,"change":260,"percent_change":260,"volume":473,"transactions":474,"vwap":475},"2026-08-07",1.8383,346095.547447,2076,1.8042,{"date":477,"open":287,"high":387,"low":306,"close":287,"change":260,"percent_change":260,"volume":478,"transactions":479,"vwap":480},"2026-08-06",303970.015208,2006,1.8006,{"date":482,"open":359,"high":359,"low":305,"close":287,"change":212,"percent_change":402,"volume":483,"transactions":484,"vwap":485},"2026-08-05",156070.088009,1124,1.7877,{"date":487,"open":321,"high":365,"low":306,"close":296,"change":272,"percent_change":118,"volume":488,"transactions":489,"vwap":490},"2026-08-04",640748.977954,3659,1.7996,{"date":492,"open":296,"high":401,"low":414,"close":306,"change":187,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",-1.12,525446.860112,2280,1.7594,{"date":498,"open":321,"high":287,"low":444,"close":296,"change":297,"percent_change":423,"volume":499,"transactions":500,"vwap":501},"2026-07-31",306172.169269,2286,1.7642,{"date":503,"open":359,"high":320,"low":504,"close":305,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",1.7401,-0.03,-1.68,730303.748126,3934,1.7709,{"date":511,"open":414,"high":512,"low":444,"close":296,"change":297,"percent_change":423,"volume":513,"transactions":514,"vwap":515},"2026-07-29",1.86,557131.127519,3150,1.7804,{"date":517,"open":305,"high":306,"low":518,"close":305,"change":260,"percent_change":260,"volume":519,"transactions":520,"vwap":521},"2026-07-28",1.715,582859.114893,3493,1.7367,{"date":523,"open":304,"high":258,"low":394,"close":305,"change":336,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-27",-3.3,647332.835739,5065,1.8114,{"date":529,"open":258,"high":258,"low":359,"close":320,"change":313,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-24",-3.7,664869.029988,4437,1.8253,{"date":535,"open":295,"high":536,"low":287,"close":258,"change":221,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-23",1.925,2.16,1659521.18591,8308,1.8671,{"date":542,"open":19,"high":16,"low":320,"close":304,"change":231,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-22",-4.15,555287.509754,4677,1.8663,{"date":548,"open":279,"high":16,"low":512,"close":19,"change":108,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-21",3.21,259892.46059,3101,1.9036,{"date":554,"open":295,"high":555,"low":320,"close":279,"change":195,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-20",1.885,2.75,759298.207201,3930,1.8536,{"date":561,"open":258,"high":204,"low":320,"close":320,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":320},"2026-07-17",-0.1,-5.21,798900,{"date":566,"open":258,"high":16,"low":304,"close":230,"change":272,"percent_change":567,"volume":568,"transactions":9,"vwap":230},"2026-07-16",1.05,756500,{"date":570,"open":266,"high":186,"low":365,"close":211,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":211},"2026-07-15",0.005,0.26,813200,{"date":575,"open":266,"high":19,"low":304,"close":415,"change":344,"percent_change":266,"volume":576,"transactions":9,"vwap":415},"2026-07-14",1351200,{"date":578,"open":258,"high":258,"low":329,"close":512,"change":21,"percent_change":579,"volume":580,"transactions":9,"vwap":512},"2026-07-13",-2.11,1049300,{"date":582,"open":230,"high":19,"low":304,"close":211,"change":187,"percent_change":583,"volume":584,"transactions":9,"vwap":211},"2026-07-10",-1.04,1096300,{"date":586,"open":512,"high":19,"low":304,"close":230,"change":108,"percent_change":587,"volume":588,"transactions":9,"vwap":230},"2026-07-09",3.23,1360200,{"date":590,"open":279,"high":591,"low":280,"close":512,"change":336,"percent_change":592,"volume":593,"transactions":9,"vwap":512},"2026-07-08",1.946,-3.12,1521100,{"date":595,"open":259,"high":186,"low":596,"close":230,"change":212,"percent_change":597,"volume":598,"transactions":9,"vwap":230},"2026-07-07",1.865,0.52,1409100,{"date":600,"open":296,"high":204,"low":601,"close":259,"change":416,"percent_change":602,"volume":603,"transactions":9,"vwap":259},"2026-07-06",1.784,7.3,2866700,{"date":605,"open":296,"high":359,"low":408,"close":321,"change":272,"percent_change":606,"volume":607,"transactions":9,"vwap":321},"2026-07-02",1.14,588300,{"date":609,"open":424,"high":321,"low":414,"close":305,"change":297,"percent_change":414,"volume":610,"transactions":9,"vwap":305},"2026-07-01",605200,{"date":612,"open":296,"high":279,"low":414,"close":414,"change":239,"percent_change":613,"volume":614,"transactions":9,"vwap":414},"2026-06-30",-2.81,1109100,{"date":616,"open":414,"high":287,"low":425,"close":321,"change":297,"percent_change":444,"volume":617,"transactions":9,"vwap":321},"2026-06-29",1030000,{"date":619,"open":305,"high":320,"low":620,"close":394,"change":187,"percent_change":621,"volume":622,"transactions":9,"vwap":394},"2026-06-26",1.735,-1.13,1242400,{"date":624,"open":305,"high":387,"low":425,"close":306,"change":272,"percent_change":606,"volume":625,"transactions":9,"vwap":306},"2026-06-25",1667300,{"date":627,"open":444,"high":295,"low":423,"close":394,"change":221,"percent_change":628,"volume":629,"transactions":9,"vwap":394},"2026-06-24",2.34,1476900,{"date":631,"open":446,"high":414,"low":446,"close":444,"change":272,"percent_change":426,"volume":632,"transactions":9,"vwap":444},"2026-06-23",547300,{"date":634,"open":424,"high":305,"low":298,"close":298,"change":505,"percent_change":635,"volume":636,"transactions":9,"vwap":298},"2026-06-22",-1.74,883200,{"date":638,"open":394,"high":359,"low":639,"close":425,"change":187,"percent_change":640,"volume":641,"transactions":9,"vwap":425},"2026-06-18",1.695,-1.15,885200,{"date":643,"open":394,"high":296,"low":425,"close":424,"change":113,"percent_change":644,"volume":645,"transactions":9,"vwap":424},"2026-06-17",-0.57,1305700,{"date":647,"open":424,"high":648,"low":423,"close":394,"change":187,"percent_change":621,"volume":649,"transactions":9,"vwap":394},"2026-06-16",1.765,1216400,{"date":651,"open":394,"high":320,"low":414,"close":306,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":306},"2026-06-15",0.15,9.26,2158000,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":187,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-12",1.63,1.67,1.62,-1.22,456600,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":221,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-11",1.61,1.65,1.57,1.64,2.5,493000,{"date":671,"open":658,"high":298,"low":666,"close":672,"change":313,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-10",1.6,-4.19,976700,{"date":676,"open":658,"high":298,"low":672,"close":658,"change":272,"percent_change":677,"volume":678,"transactions":9,"vwap":658},"2026-06-09",1.21,494900,{"date":680,"open":437,"high":681,"low":657,"close":665,"change":212,"percent_change":682,"volume":683,"transactions":9,"vwap":665},"2026-06-08",1.685,0.61,614400,{"date":685,"open":444,"high":686,"low":664,"close":667,"change":231,"percent_change":687,"volume":688,"transactions":9,"vwap":667},"2026-06-05",1.743,-4.65,954400,{"date":690,"open":298,"high":306,"low":298,"close":425,"change":195,"percent_change":691,"volume":692,"transactions":9,"vwap":425},"2026-06-04",2.99,644800,{"date":694,"open":414,"high":414,"low":437,"close":658,"change":313,"percent_change":695,"volume":696,"transactions":9,"vwap":658},"2026-06-03",-4.02,812500,{"date":698,"open":306,"high":296,"low":444,"close":424,"change":21,"percent_change":699,"volume":700,"transactions":9,"vwap":424},"2026-06-02",-2.25,937200,{"date":702,"open":292,"high":304,"low":305,"close":321,"change":313,"percent_change":703,"volume":704,"transactions":9,"vwap":321},"2026-06-01",-3.78,995300,{"date":706,"open":306,"high":279,"low":408,"close":304,"change":288,"percent_change":707,"volume":708,"transactions":9,"vwap":304},"2026-05-29",3.93,1105100,{"date":710,"open":425,"high":465,"low":423,"close":321,"change":108,"percent_change":711,"volume":712,"transactions":9,"vwap":321},"2026-05-28",3.49,699400,{"date":714,"open":305,"high":305,"low":298,"close":425,"change":21,"percent_change":715,"volume":716,"transactions":9,"vwap":425},"2026-05-27",-2.27,1241200,{"date":718,"open":423,"high":296,"low":719,"close":305,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":305},"2026-05-26",1.635,0.12,7.32,1969000,{"date":724,"open":414,"high":305,"low":667,"close":667,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":667},"2026-05-22",-0.09,-5.2,1260800,{"date":729,"open":672,"high":305,"low":672,"close":414,"change":720,"percent_change":730,"volume":731,"transactions":9,"vwap":414},"2026-05-21",7.45,1767200,{"date":733,"open":734,"high":657,"low":734,"close":664,"change":379,"percent_change":735,"volume":736,"transactions":9,"vwap":664},"2026-05-20",1.53,5.23,2000900,{"date":738,"open":739,"high":740,"low":741,"close":734,"change":21,"percent_change":742,"volume":743,"transactions":9,"vwap":734},"2026-05-19",1.56,1.59,1.5,-2.55,1424200,{"date":745,"open":423,"high":414,"low":746,"close":666,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":666},"2026-05-18",1.54,-0.15,-8.72,1835000,{"date":751,"open":394,"high":305,"low":752,"close":425,"change":725,"percent_change":753,"volume":754,"transactions":9,"vwap":425},"2026-05-15",1.625,-4.97,2750200,{"date":756,"open":746,"high":320,"low":757,"close":359,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":359},"2026-05-14",1.535,0.27,17.53,6941900,{"date":762,"open":763,"high":672,"low":763,"close":746,"change":322,"percent_change":764,"volume":765,"transactions":9,"vwap":746},"2026-05-13",1.44,6.94,2503100,{"date":767,"open":768,"high":741,"low":27,"close":763,"change":239,"percent_change":769,"volume":770,"transactions":9,"vwap":763},"2026-05-12",1.45,-3.36,4347700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":113,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-11",1.51,1.58,1.445,1.49,-0.67,5659500,{"date":780,"open":444,"high":394,"low":768,"close":741,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":741},"2026-05-08",-0.22,-12.79,17386900,{"date":785,"open":786,"high":787,"low":423,"close":425,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":425},"2026-05-07",2.15,2.24,-7.13,-80.56,24102700,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-06",7.95,9,8.85,0.96,12.17,388700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-05",7.72,8.03,7.485,7.89,0.28,3.68,426300,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-04",7.19,7.765,7.61,0.36,4.97,388600,{"date":817,"open":602,"high":730,"low":818,"close":819,"change":187,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-01",7.13,7.25,-0.28,236000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-04-30",7.05,7.36,7,7.27,0.23,3.27,155200,{"date":832,"open":833,"high":819,"low":834,"close":835,"change":379,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-04-29",6.93,6.86,7.04,1.15,344600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-04-28",7.18,7.59,6.82,6.96,-0.24,-3.33,1780300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-04-27",7.99,8.06,7.144,7.2,-0.79,-9.89,846000,{"date":857,"open":858,"high":859,"low":860,"close":849,"change":747,"percent_change":861,"volume":862,"transactions":9,"vwap":849},"2026-04-24",8.02,8.34,7.687,-1.84,222200,{"date":864,"open":865,"high":795,"low":802,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-23",8.405,8.14,-0.4,-4.68,450000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":297,"percent_change":153,"volume":876,"transactions":9,"vwap":875},"2026-04-22",8.57,8.67,8.25,8.54,341000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":187,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-21",8.58,8.65,8.285,8.51,-0.23,173600,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-04-20",8.05,8.53,7.664,0.46,5.7,395700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":113,"percent_change":453,"volume":899,"transactions":9,"vwap":898},"2026-04-17",8.18,8.46,7.82,8.07,843000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":143,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-04-16",7.87,8.15,7.47,8.08,4.12,285500,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2026-04-15",7.62,7.76,7.31,0.16,2.11,211300,{"date":917,"open":904,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-14",7.73,7.395,7.6,0.17,2.29,140800,{"date":925,"open":819,"high":926,"low":927,"close":928,"change":828,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-13",7.64,7.11,7.43,3.19,210100,{"date":932,"open":912,"high":933,"low":934,"close":852,"change":313,"percent_change":935,"volume":936,"transactions":9,"vwap":852},"2026-04-10",7.42,7.1,-0.96,95300,{"date":938,"open":939,"high":940,"low":941,"close":827,"change":21,"percent_change":330,"volume":942,"transactions":9,"vwap":827},"2026-04-09",7.24,7.37,7.07,186000,{"date":944,"open":945,"high":946,"low":947,"close":912,"change":187,"percent_change":948,"volume":949,"transactions":9,"vwap":912},"2026-04-08",7.66,7.715,7.01,-0.27,117700,{"date":951,"open":810,"high":952,"low":953,"close":954,"change":245,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-07",7.699,7.08,7.33,1.24,357800,{"date":958,"open":959,"high":602,"low":959,"close":939,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":939},"2026-04-06",6.69,0.55,8.22,218200,{"date":964,"open":965,"high":966,"low":967,"close":959,"change":313,"percent_change":583,"volume":968,"transactions":9,"vwap":959},"2026-04-02",6.61,6.891,6.53,332800,{"date":970,"open":833,"high":971,"low":972,"close":973,"change":239,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-01",7.105,6.64,6.76,-0.73,143400,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-03-31",6.29,6.98,6.81,0.63,10.19,244200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-30",6.36,6.54,6.05,6.18,-0.19,-2.98,140100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":447,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-27",6.92,7.06,6.22,6.37,-8.48,162400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":843,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":843},"2026-03-26",6.9,7.305,6.84,-0.11,-1.56,115600,{"date":1010,"open":764,"high":602,"low":764,"close":941,"change":921,"percent_change":1011,"volume":1012,"transactions":9,"vwap":941},"2026-03-25",2.46,114300,{"date":1014,"open":852,"high":954,"low":1015,"close":1003,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1003},"2026-03-24",6.71,-0.41,-5.61,145700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":912,"change":322,"percent_change":1024,"volume":1025,"transactions":9,"vwap":912},"2026-03-23",7.22,7.5,6.915,1.39,143300,{"date":1027,"open":810,"high":1028,"low":934,"close":1029,"change":1030,"percent_change":313,"volume":1031,"transactions":9,"vwap":1029},"2026-03-20",7.48,7.21,-0.005,193100,{"date":1033,"open":835,"high":939,"low":1034,"close":1035,"change":344,"percent_change":54,"volume":1036,"transactions":9,"vwap":1035},"2026-03-19",6.95,7.215,149500,{"date":1038,"open":934,"high":904,"low":1039,"close":840,"change":313,"percent_change":1040,"volume":1041,"transactions":9,"vwap":840},"2026-03-18",6.91,-0.97,1084600,{"date":1043,"open":827,"high":1044,"low":939,"close":819,"change":272,"percent_change":805,"volume":1045,"transactions":9,"vwap":819},"2026-03-17",7.92,516600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":288,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-16",7.28,7.54,6.99,7.23,0.98,372100,{"date":1055,"open":1056,"high":928,"low":764,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-13",7.38,7.16,-0.14,-1.92,791200,{"date":1062,"open":834,"high":1063,"low":1064,"close":602,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":602},"2026-03-12",7.8,6.6,0.42,6.1,1569500,{"date":1069,"open":1070,"high":818,"low":1071,"close":1072,"change":336,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-11",6.83,6.67,6.88,-0.86,819800,{"date":1076,"open":979,"high":933,"low":1077,"close":764,"change":1006,"percent_change":1007,"volume":1078,"transactions":9,"vwap":764},"2026-03-10",6.775,3128200,{"date":1080,"open":850,"high":1081,"low":834,"close":824,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":824},"2026-03-09",8.39,-1.63,-18.78,1418600,{"date":1086,"open":888,"high":1087,"low":1088,"close":1089,"change":505,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-06",8.95,8.44,8.68,-0.34,165300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-05",9.65,9.72,8.7,8.71,-1.03,-10.57,637500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":379,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-04",9.83,10.09,9.71,9.74,0.83,161900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1090,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-03",9.85,9.995,9.27,9.66,-3.4,344100,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1006,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-02",9.715,10.34,10,-1.09,94100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":379,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-02-27",10.01,10.24,9.95,10.11,0.8,58400,{"date":1133,"open":1104,"high":1127,"low":1134,"close":1135,"change":313,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-26",9.89,10.03,-0.69,96800,{"date":1139,"open":1134,"high":1140,"low":1141,"close":1142,"change":143,"percent_change":829,"volume":1143,"transactions":9,"vwap":1142},"2026-02-25",10.28,9.777,10.1,126700,{"date":1145,"open":1146,"high":1142,"low":1147,"close":1148,"change":1149,"percent_change":606,"volume":1150,"transactions":9,"vwap":1148},"2026-02-24",9.79,9.58,9.78,0.11,337600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1136,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-23",10.36,10.65,9.6,9.67,-6.66,191800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1153,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1153},"2026-02-20",10.43,10.49,10.18,-0.26,-2.45,85300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":402,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-19",10.02,10.685,9.96,10.62,5.57,190300,{"date":1176,"open":1134,"high":1177,"low":1178,"close":1179,"change":921,"percent_change":425,"volume":1180,"transactions":9,"vwap":1179},"2026-02-18",10.17,9.73,10.06,98300,{"date":1182,"open":1183,"high":1171,"low":1184,"close":1134,"change":1149,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1134},"2026-02-17",9.77,9.49,1.12,110800,{"date":1188,"open":1189,"high":1121,"low":1190,"close":1148,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1148},"2026-02-13",9.93,9.64,-0.16,-1.61,136800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":272,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-12",9.88,10.16,9.785,9.94,0.2,181300,{"date":1203,"open":1114,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-11",10.2,9.299,9.92,0.39,4.09,195700,{"date":1211,"open":1105,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-10",10.12,9.5,9.53,-0.21,-2.16,230300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1106,"change":1223,"percent_change":228,"volume":1224,"transactions":9,"vwap":1106},"2026-02-09",9.36,9.81,9.24,0.19,130300,{"date":1226,"open":1087,"high":1227,"low":1087,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-06",9.775,9.55,0.69,7.79,417100,{"date":1233,"open":1147,"high":1146,"low":1234,"close":1235,"change":974,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-05",8.76,8.86,-7.61,1159800,{"date":1239,"open":1121,"high":1240,"low":1235,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-04",10.67,9.59,-0.38,-3.81,362600,{"date":1246,"open":1121,"high":1247,"low":1248,"close":1249,"change":505,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-03",10.48,9.84,9.97,-0.3,224400,{"date":1253,"open":1228,"high":1254,"low":1214,"close":1121,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1121},"2026-02-02",10.46,0.47,4.93,295200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1214,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1214},"2026-01-30",10.94,11.38,9.51,-0.74,-7.21,302300,{"date":1267,"open":1268,"high":1269,"low":1148,"close":1270,"change":288,"percent_change":1229,"volume":1271,"transactions":9,"vwap":1270},"2026-01-29",10.13,10.44,10.27,137500,{"date":1273,"open":1274,"high":1275,"low":1221,"close":1204,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1204},"2026-01-28",11.14,11.2,-0.91,-8.19,334000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-27",11.26,11.605,10.96,11.11,-0.29,-2.54,184400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-26",12.02,12.208,11.325,11.4,-0.77,-6.33,573000,{"date":1298,"open":1299,"high":26,"low":1300,"close":797,"change":734,"percent_change":1301,"volume":1302,"transactions":9,"vwap":797},"2026-01-23",10.55,10.486,14.38,1835700,{"date":1304,"open":1213,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-22",10.88,9.34,10.64,1.3,13.92,1097800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1306,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1306},"2026-01-21",9.1,9.63,9.01,0.24,2.64,651300,{"date":1320,"open":1321,"high":1155,"low":1089,"close":1313,"change":1215,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1313},"2026-01-20",9.12,-2.26,603600,{"date":1325,"open":1326,"high":1228,"low":1313,"close":1327,"change":245,"percent_change":1052,"volume":1328,"transactions":9,"vwap":1327},"2026-01-16",9.22,9.31,262800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1326,"change":720,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1326},"2026-01-15",9.305,9.47,8.77,1.32,467200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1313,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1313},"2026-01-14",8.43,9.229,8.3,0.72,8.59,694000,{"date":1345,"open":1340,"high":873,"low":1340,"close":1346,"change":379,"percent_change":796,"volume":1347,"transactions":9,"vwap":1346},"2026-01-13",8.38,131100,{"date":1349,"open":1350,"high":1097,"low":1351,"close":1340,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1340},"2026-01-12",8.69,8.16,-0.51,-5.79,199700,{"date":1356,"open":875,"high":1357,"low":1081,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-09",9.2,8.81,0.31,3.65,445700,{"date":1363,"open":1364,"high":1365,"low":905,"close":1366,"change":260,"percent_change":260,"volume":1367,"transactions":9,"vwap":1366},"2026-01-08",8.47,8.73,8.5,89400,{"date":1369,"open":1370,"high":1371,"low":1340,"close":1366,"change":1316,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1366},"2026-01-07",8.36,9.04,2.91,188400,{"date":1375,"open":873,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-06",8.87,8.17,8.26,-0.47,-5.38,200800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1365,"change":453,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1365},"2026-01-05",8.9,8.93,8.4,-1.36,112600,{"date":1390,"open":1391,"high":1313,"low":1392,"close":795,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":795},"2026-01-02",9.09,8.442,-0.18,-1.99,127400,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":379,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-31",9.16,8.619,9.03,0.89,103200,{"date":1404,"open":1405,"high":1222,"low":1384,"close":1087,"change":725,"percent_change":188,"volume":1406,"transactions":9,"vwap":1087},"2025-12-30",9.07,88900,{"date":1408,"open":1409,"high":1410,"low":1371,"close":1371,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1371},"2025-12-29",9.48,9.811,-0.46,-4.84,412200,{"date":1415,"open":1228,"high":1416,"low":1220,"close":1213,"change":195,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1213},"2025-12-26",9.69,0.53,438800,{"date":1420,"open":1421,"high":1142,"low":1422,"close":1423,"change":828,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-24",9.29,9.17,9.45,2.49,584000,{"date":1427,"open":1333,"high":1183,"low":1089,"close":1326,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1326},"2025-12-23",0.45,5.13,367600,{"date":1432,"open":1433,"high":1087,"low":1434,"close":1333,"change":379,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1333},"2025-12-22",8.72,8.456,0.92,84600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1350,"change":597,"percent_change":986,"volume":1442,"transactions":9,"vwap":1350},"2025-12-19",8.19,8.89,7.895,206800,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1377,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1377},"2025-12-18",7.57,8.28,0.37,4.74,278800,{"date":1451,"open":1452,"high":1364,"low":1453,"close":1063,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1063},"2025-12-17",8.45,7.69,-0.58,-6.92,272700,{"date":1458,"open":1459,"high":1452,"low":1460,"close":1346,"change":239,"percent_change":447,"volume":975,"transactions":9,"vwap":1346},"2025-12-16",8.35,8.1,{"date":1462,"open":1463,"high":1096,"low":887,"close":1338,"change":505,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1338},"2025-12-15",8.48,-0.35,168600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":896,"change":1411,"percent_change":1471,"volume":1472,"transactions":9,"vwap":896},"2025-12-12",8.91,9.14,8.2,-5.16,316300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-11",8.04,8.99,7.75,8.92,0.91,11.36,242300,{"date":1483,"open":1484,"high":1485,"low":1477,"close":1486,"change":781,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-10",8.23,8.29,8.01,-2.67,184900,{"date":1490,"open":1459,"high":1491,"low":1492,"close":1484,"change":1493,"percent_change":1007,"volume":1494,"transactions":9,"vwap":1484},"2025-12-09",8.49,7.951,-0.13,748800,{"date":1496,"open":1460,"high":1081,"low":1497,"close":1370,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1370},"2025-12-08",7.77,0.29,3.59,240600,{"date":1502,"open":1503,"high":1503,"low":1504,"close":898,"change":747,"percent_change":1505,"volume":1506,"transactions":9,"vwap":898},"2025-12-05",8.27,7.84,-1.82,188800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":961,"change":1512,"percent_change":556,"volume":1513,"transactions":9,"vwap":961},"2025-12-04",8,8.24,7.96,0.22,190800,{"date":1515,"open":1516,"high":887,"low":1517,"close":1509,"change":1518,"percent_change":321,"volume":1519,"transactions":9,"vwap":1509},"2025-12-03",7.67,7.65,0.14,230200,{"date":1521,"open":1522,"high":881,"low":918,"close":1523,"change":239,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-02",7.98,7.86,-0.63,175300,{"date":1527,"open":1504,"high":1528,"low":1529,"close":1530,"change":1191,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-01",8.125,7.552,7.91,-1.98,298000,{"date":1534,"open":859,"high":1535,"low":1044,"close":898,"change":1393,"percent_change":1536,"volume":1537,"transactions":9,"vwap":898},"2025-11-28",8.355,-2.18,398600,{"date":1539,"open":926,"high":1540,"low":920,"close":874,"change":1541,"percent_change":826,"volume":1542,"transactions":9,"vwap":874},"2025-11-26",8.305,0.54,284400,{"date":1544,"open":825,"high":1545,"low":825,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-25",7.85,7.71,0.3,4.05,534900,{"date":1551,"open":1003,"high":841,"low":1552,"close":1553,"change":1428,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-24",6.845,7.41,6.47,470700,{"date":1557,"open":1064,"high":1558,"low":1559,"close":843,"change":813,"percent_change":1560,"volume":1561,"transactions":9,"vwap":843},"2025-11-21",7.26,6.55,5.45,717500,{"date":1563,"open":1564,"high":996,"low":1565,"close":1064,"change":1191,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1064},"2025-11-20",6.85,6.49,-2.37,538900,{"date":1569,"open":979,"high":852,"low":1570,"close":973,"change":453,"percent_change":635,"volume":1571,"transactions":9,"vwap":973},"2025-11-19",6.31,1749700,{"date":1573,"open":1509,"high":1503,"low":973,"close":1072,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1072},"2025-11-18",-1.18,-14.64,926900,{"date":1578,"open":1364,"high":1579,"low":802,"close":850,"change":1379,"percent_change":1580,"volume":1581,"transactions":9,"vwap":850},"2025-11-17",8.655,-5.51,930100,{"date":1583,"open":1584,"high":1357,"low":1584,"close":888,"change":322,"percent_change":61,"volume":1585,"transactions":9,"vwap":888},"2025-11-14",8.32,1201800,{"date":1587,"open":1588,"high":1421,"low":866,"close":1338,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1338},"2025-11-13",9.25,-0.25,-2.88,2608600,{"date":1593,"open":1416,"high":1594,"low":1595,"close":1089,"change":1058,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1089},"2025-11-12",9.8,8.62,-1.59,2196600,{"date":1599,"open":1600,"high":1274,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-11",8.55,7.83,8.82,2.81,46.76,51454300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":239,"percent_change":1612,"volume":1166,"transactions":9,"vwap":1611},"2025-11-10",6.11,6.23,5.852,6.01,-0.83,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":221,"percent_change":138,"volume":1619,"transactions":9,"vwap":1618},"2025-11-07",5.96,6.09,5.72,6.06,212800,{"date":1621,"open":1570,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-06",6.39,5.946,6.02,-0.32,-5.05,228400,{"date":1629,"open":1630,"high":980,"low":1631,"close":1632,"change":990,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-05",6.59,6.285,6.34,-2.91,84300,{"date":1636,"open":980,"high":819,"low":1632,"close":967,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":967},"2025-11-04",-0.39,-5.64,716300,{"date":1641,"open":1029,"high":1642,"low":1643,"close":995,"change":1285,"percent_change":695,"volume":1644,"transactions":9,"vwap":995},"2025-11-03",7.494,6.52,196700,{"date":1646,"open":843,"high":1647,"low":834,"close":1029,"change":123,"percent_change":1499,"volume":1648,"transactions":9,"vwap":1029},"2025-10-31",7.4,115300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":843,"change":1654,"percent_change":1626,"volume":1655,"transactions":9,"vwap":843},"2025-10-30",7.35,7.68,6.58,-0.37,242700,{"date":1657,"open":1658,"high":1659,"low":818,"close":954,"change":1454,"percent_change":1660,"volume":1661,"transactions":9,"vwap":954},"2025-10-29",7.9,8.395,-7.33,81900,{"date":1663,"open":804,"high":895,"low":1664,"close":1530,"change":239,"percent_change":1524,"volume":1665,"transactions":9,"vwap":1530},"2025-10-28",7.78,80000,{"date":1667,"open":1386,"high":1668,"low":1063,"close":1511,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1511},"2025-10-27",8.833,-0.305,-3.69,67800,{"date":1673,"open":1674,"high":1675,"low":1477,"close":1676,"change":128,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-24",7.94,8.61,8.265,5.09,104400,{"date":1680,"open":1475,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-23",8.42,7.7,7.865,-0.235,-2.9,79900,{"date":1688,"open":1366,"high":1689,"low":812,"close":1460,"change":867,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1460},"2025-10-22",8.735,-4.71,259600,{"date":1693,"open":1694,"high":1094,"low":1088,"close":1366,"change":1612,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1366},"2025-10-21",9.02,-8.9,697500,{"date":1698,"open":794,"high":1241,"low":794,"close":1699,"change":187,"percent_change":1215,"volume":1700,"transactions":9,"vwap":1699},"2025-10-20",9.33,307800,{"date":1702,"open":873,"high":1241,"low":882,"close":1703,"change":960,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-17",9.35,6.25,527400,{"date":1707,"open":1491,"high":1708,"low":1709,"close":1710,"change":260,"percent_change":260,"volume":1711,"transactions":9,"vwap":1710},"2025-10-16",9.295,8.488,8.8,298100,{"date":1713,"open":1384,"high":1315,"low":1370,"close":1710,"change":113,"percent_change":1006,"volume":1714,"transactions":9,"vwap":1710},"2025-10-15",309800,{"date":1716,"open":1439,"high":794,"low":1509,"close":1358,"change":597,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1358},"2025-10-14",6.27,769800,{"date":1720,"open":1364,"high":1710,"low":1509,"close":1485,"change":562,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1485},"2025-10-13",-1.19,283200,{"date":1724,"open":795,"high":795,"low":1509,"close":1081,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1081},"2025-10-10",-0.5,-5.62,365400,{"date":1729,"open":1445,"high":1730,"low":904,"close":1440,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1440},"2025-10-09",8.96,1.48,19.97,1991300,{"date":1735,"open":1029,"high":1736,"low":979,"close":1553,"change":128,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1553},"2025-10-08",7.49,5.71,569000,{"date":1740,"open":1453,"high":1741,"low":1742,"close":947,"change":447,"percent_change":1743,"volume":1744,"transactions":9,"vwap":947},"2025-10-07",7.81,6.56,-7.76,197500,{"date":1746,"open":1652,"high":1741,"low":810,"close":920,"change":747,"percent_change":1747,"volume":1748,"transactions":9,"vwap":920},"2025-10-06",-1.94,72800,{"date":1750,"open":1446,"high":1446,"low":1751,"close":1477,"change":1637,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1477},"2025-10-03",7.51,-4.79,80400,{"date":1755,"open":1652,"high":1459,"low":1756,"close":866,"change":1541,"percent_change":927,"volume":1757,"transactions":9,"vwap":866},"2025-10-02",7.604,304700,{"date":1759,"open":1070,"high":910,"low":1015,"close":920,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":920},"2025-10-01",0.77,11.27,237700,{"date":1764,"open":1559,"high":1005,"low":1765,"close":1070,"change":148,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1070},"2025-09-30",6.46,5.89,69700,{"date":1769,"open":1770,"high":1770,"low":1066,"close":1771,"change":21,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-29",6.57,6.45,-0.62,28500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1565,"change":113,"percent_change":747,"volume":1779,"transactions":9,"vwap":1565},"2025-09-26",6.44,6.66,6.07,39800,{"date":1781,"open":826,"high":826,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-25",6.24,6.5,-0.48,-6.88,43800,{"date":1788,"open":1789,"high":1050,"low":1790,"close":979,"change":1512,"percent_change":1791,"volume":1792,"transactions":9,"vwap":979},"2025-09-24",6.77,6.602,3.25,33900,{"date":1794,"open":980,"high":1795,"low":1015,"close":973,"change":239,"percent_change":974,"volume":1796,"transactions":9,"vwap":973},"2025-09-23",7.15,71100,{"date":1798,"open":1564,"high":1799,"low":1800,"close":980,"change":113,"percent_change":747,"volume":1801,"transactions":9,"vwap":980},"2025-09-22",7.0050001,6.462,42100,{"date":1803,"open":1804,"high":954,"low":1805,"close":842,"change":1058,"percent_change":1806,"volume":1807,"transactions":9,"vwap":842},"2025-09-19",6.97,6.634,-2.01,61800,{"date":1809,"open":1810,"high":824,"low":1776,"close":843,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":843},"2025-09-18",6.509,0.44,6.75,2322000,{"date":1815,"open":1816,"high":1643,"low":1624,"close":1643,"change":1817,"percent_change":1022,"volume":1818,"transactions":9,"vwap":1643},"2025-09-17",6.13,0.455,597900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":740,"volume":1826,"transactions":9,"vwap":1824},"2025-09-16",6.08,6.35,5.925,6.065,0.095,152200,{"date":1828,"open":1737,"high":988,"low":1829,"close":1830,"change":572,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-15",5.6,5.97,4.55,51500,{"date":1834,"open":1618,"high":987,"low":1835,"close":1737,"change":1464,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1737},"2025-09-12",5.52,-5.78,86100,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1618,"change":883,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1618},"2025-09-11",6.3,5.871,-3.66,433500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":978,"change":160,"percent_change":1849,"volume":1850,"transactions":9,"vwap":978},"2025-09-10",5.98,6.4,5.664,13.33,384300,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":720,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-09",5.06,5.63,5.55,2.21,62900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":123,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-08",5.25,5.77,5.04,5.43,4.83,143000,{"date":1867,"open":29,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-05",5.225,4.815,5.18,0.18,3.6,125200,{"date":1875,"open":29,"high":1876,"low":1877,"close":29,"change":416,"percent_change":1878,"volume":1879,"transactions":9,"vwap":29},"2025-09-04",5.03,4.63,2.67,2095200,{"date":1881,"open":1882,"high":29,"low":1883,"close":1884,"change":288,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-03",4.8,4.24,4.87,1.46,226000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1882,"change":1871,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1882},"2025-09-02",4.62,4.92,4.6,3.9,94000,{"date":1895,"open":1882,"high":1896,"low":1897,"close":1889,"change":1493,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1889},"2025-08-29",4.847,4.56,-2.74,24900,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1423,"volume":1906,"transactions":9,"vwap":1904},"2025-08-28",4.14,4.77,4.75,0.41,103600,{"date":1908,"open":1909,"high":1831,"low":1910,"close":1911,"change":187,"percent_change":1411,"volume":1912,"transactions":9,"vwap":1911},"2025-08-27",4.39,4.21,4.34,25100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":108,"percent_change":27,"volume":1919,"transactions":9,"vwap":1918},"2025-08-26",4.18,4.38,4.1,4.36,66600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":187,"percent_change":1411,"volume":949,"transactions":9,"vwap":1925},"2025-08-25",4.26,4.4,4.22,4.3,{"date":1927,"open":1928,"high":1923,"low":1929,"close":1930,"change":1905,"percent_change":1162,"volume":1931,"transactions":9,"vwap":1930},"2025-08-22",3.97,3.94,4.32,120700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":195,"percent_change":1308,"volume":1938,"transactions":9,"vwap":1937},"2025-08-21",3.86,4.13,3.823,3.91,42300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1934,"change":108,"percent_change":774,"volume":1166,"transactions":9,"vwap":1934},"2025-08-20",3.84,4.11,3.822,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":379,"percent_change":786,"volume":1950,"transactions":9,"vwap":1949},"2025-08-19",3.784,3.96,3.78,3.8,55000,{"date":1952,"open":1953,"high":1892,"low":1954,"close":1955,"change":221,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-18",3.699,3.64,3.72,1.09,29000,{"date":1959,"open":1960,"high":1949,"low":1961,"close":806,"change":288,"percent_change":16,"volume":1962,"transactions":9,"vwap":806},"2025-08-15",3.67,3.54,31400,{"date":1964,"open":1965,"high":1955,"low":1966,"close":1967,"change":113,"percent_change":820,"volume":1968,"transactions":9,"vwap":1967},"2025-08-14",3.618,3.517,3.61,20100,{"date":1970,"open":1971,"high":1955,"low":1972,"close":1973,"change":187,"percent_change":330,"volume":1974,"transactions":9,"vwap":1973},"2025-08-13",3.69,3.619,3.62,20400,{"date":1976,"open":1977,"high":1978,"low":1954,"close":1954,"change":239,"percent_change":1387,"volume":1979,"transactions":9,"vwap":1954},"2025-08-12",3.71,3.888,64500,{"date":1981,"open":806,"high":1982,"low":1973,"close":1971,"change":212,"percent_change":758,"volume":1983,"transactions":9,"vwap":1971},"2025-08-11",3.795,40500,{"date":1985,"open":1961,"high":1986,"low":1961,"close":806,"change":1149,"percent_change":1987,"volume":1988,"transactions":9,"vwap":806},"2025-08-08",3.76,3.08,30400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-07",3.85,4.06,3.57,-0.31,-7.99,44200,{"date":1998,"open":1947,"high":1917,"low":1948,"close":1999,"change":336,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-06",3.88,-1.52,39600,{"date":2003,"open":1948,"high":2004,"low":1948,"close":1929,"change":720,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1929},"2025-08-05",4.07,3.14,135300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":113,"percent_change":1164,"volume":2013,"transactions":9,"vwap":2012},"2025-08-04",3.857,4.15,3.81,3.82,212700,{"date":2015,"open":2016,"high":1947,"low":1960,"close":2017,"change":221,"percent_change":273,"volume":2018,"transactions":9,"vwap":2017},"2025-08-01",3.74,3.83,91100,{"date":2020,"open":2021,"high":1949,"low":2022,"close":2023,"change":1498,"percent_change":1485,"volume":2024,"transactions":9,"vwap":2023},"2025-07-31",3.575,3.53,3.79,849900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":195,"percent_change":768,"volume":2030,"transactions":9,"vwap":2029},"2025-07-30",3.63,3.73,3.5,38500,{"date":2032,"open":2027,"high":1941,"low":2033,"close":2033,"change":990,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-29",3.45,-5.22,34600,{"date":2037,"open":2038,"high":1929,"low":2039,"close":1954,"change":336,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1954},"2025-07-28",3.77,3.495,-1.62,55700,{"date":2043,"open":2016,"high":2044,"low":2045,"close":2046,"change":212,"percent_change":758,"volume":2047,"transactions":9,"vwap":2046},"2025-07-25",3.928,3.652,3.7,78300,{"date":2049,"open":2050,"high":1929,"low":1973,"close":1971,"change":453,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1971},"2025-07-24",3.825,-3.15,27600,{"date":2054,"open":2055,"high":2056,"low":2023,"close":2011,"change":239,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2011},"2025-07-23",3.92,3.98,-1.3,130700,{"date":2060,"open":289,"high":459,"low":2023,"close":1934,"change":212,"percent_change":572,"volume":2061,"transactions":9,"vwap":1934},"2025-07-22",47000,{"date":2063,"open":1949,"high":1892,"low":2064,"close":1991,"change":108,"percent_change":774,"volume":2041,"transactions":9,"vwap":1991},"2025-07-21",3.635,{"date":2066,"open":1955,"high":1949,"low":1360,"close":2023,"change":1149,"percent_change":691,"volume":2067,"transactions":9,"vwap":2023},"2025-07-18",44100,{"date":2069,"open":1973,"high":2016,"low":2070,"close":806,"change":108,"percent_change":437,"volume":2071,"transactions":9,"vwap":806},"2025-07-17",3.52,25700,{"date":2073,"open":2074,"high":2075,"low":2033,"close":1973,"change":1149,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1973},"2025-07-16",3.535,3.717,3.13,32400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":921,"percent_change":1677,"volume":2083,"transactions":9,"vwap":2081},"2025-07-15",3.3,3.51,3.29,33000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":297,"percent_change":1479,"volume":2090,"transactions":9,"vwap":2089},"2025-07-14",3.33,3.44,3.245,3.34,20600,{"date":2092,"open":1973,"high":2093,"low":2094,"close":388,"change":1654,"percent_change":2095,"volume":2096,"transactions":9,"vwap":388},"2025-07-11",3.66,3.26,-10.05,64800,{"date":2098,"open":1991,"high":1991,"low":2099,"close":806,"change":747,"percent_change":2100,"volume":2101,"transactions":9,"vwap":806},"2025-07-10",3.539,-3.92,75300,{"date":2103,"open":2009,"high":1947,"low":2104,"close":2017,"change":260,"percent_change":260,"volume":2105,"transactions":9,"vwap":2017},"2025-07-09",3.806,86500,{"date":2107,"open":2108,"high":2056,"low":2109,"close":2017,"change":272,"percent_change":597,"volume":2110,"transactions":9,"vwap":2017},"2025-07-08",3.827,3.734,72000,{"date":2112,"open":1948,"high":1892,"low":1977,"close":2011,"change":212,"percent_change":572,"volume":2113,"transactions":9,"vwap":2011},"2025-07-07",74000,{"date":2115,"open":1949,"high":2056,"low":806,"close":1949,"change":108,"percent_change":672,"volume":2116,"transactions":9,"vwap":1949},"2025-07-03",45400,{"date":2118,"open":1872,"high":2056,"low":1872,"close":2016,"change":720,"percent_change":388,"volume":1678,"transactions":9,"vwap":2016},"2025-07-02",{"date":2120,"open":1872,"high":806,"low":2070,"close":1973,"change":187,"percent_change":330,"volume":2121,"transactions":9,"vwap":1973},"2025-07-01",70800,{"date":2123,"open":806,"high":806,"low":711,"close":1954,"change":187,"percent_change":330,"volume":2124,"transactions":9,"vwap":1954},"2025-06-30",73600,{"date":2126,"open":1967,"high":806,"low":711,"close":2093,"change":288,"percent_change":204,"volume":2127,"transactions":9,"vwap":2093},"2025-06-27",67400,{"date":2129,"open":829,"high":1872,"low":2130,"close":1499,"change":2131,"percent_change":1212,"volume":2132,"transactions":9,"vwap":1499},"2025-06-26",3.226,0.33,95500,{"date":2134,"open":1791,"high":2135,"low":2136,"close":2094,"change":758,"percent_change":1400,"volume":2137,"transactions":9,"vwap":2094},"2025-06-25",3.28,2.95,167300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":691,"change":505,"percent_change":2143,"volume":2144,"transactions":9,"vwap":691},"2025-06-24",3.06,3.24,2.96,-0.99,48300,{"date":2146,"open":929,"high":929,"low":2147,"close":2148,"change":1493,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-06-23",2.93,3.02,-4.13,178900,{"date":2152,"open":2080,"high":2153,"low":2154,"close":2155,"change":1058,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-20",3.345,2.996,3.15,-4.26,79100,{"date":2159,"open":89,"high":89,"low":549,"close":2082,"change":221,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2082},"2025-06-18",1.23,20800,{"date":2163,"open":2082,"high":2164,"low":2165,"close":1791,"change":336,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1791},"2025-06-17",3.39,3.17,-1.81,21800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":388,"change":187,"percent_change":2173,"volume":2174,"transactions":9,"vwap":388},"2025-06-16",3.371,3.41,3.18,-0.6,108000,{"date":2176,"open":2135,"high":2087,"low":2177,"close":2086,"change":379,"percent_change":1011,"volume":2178,"transactions":9,"vwap":2086},"2025-06-13",3.22,48000,{"date":2180,"open":2181,"high":89,"low":2182,"close":1791,"change":297,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1791},"2025-06-12",3.36,2.9,0.93,187500,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2177,"change":212,"percent_change":1359,"volume":2189,"transactions":9,"vwap":2177},"2025-06-11",3.38,3.05,202000,{"date":2191,"open":2192,"high":1993,"low":2193,"close":549,"change":1058,"percent_change":2194,"volume":2195,"transactions":9,"vwap":549},"2025-06-10",3.35,2.94,-4.18,122600,{"date":2197,"open":2016,"high":1992,"low":2198,"close":2192,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2192},"2025-06-09",3.04,-0.43,-11.38,191200,{"date":2203,"open":1872,"high":1947,"low":1872,"close":1948,"change":913,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1948},"2025-06-06",4.42,64300,{"date":2207,"open":289,"high":707,"low":89,"close":1973,"change":1215,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1973},"2025-06-05",-5.48,49200,{"date":2211,"open":2212,"high":2213,"low":1955,"close":2017,"change":1654,"percent_change":2214,"volume":1919,"transactions":9,"vwap":2017},"2025-06-04",4.16,4.318,-8.81,{"date":2216,"open":2217,"high":1923,"low":1937,"close":2218,"change":1512,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-03",3.95,4.2,5.53,60300,{"date":2222,"open":1986,"high":2223,"low":2028,"close":2056,"change":1518,"percent_change":1360,"volume":2224,"transactions":9,"vwap":2056},"2025-06-02",4.19,25600,{"date":2226,"open":2056,"high":1208,"low":1977,"close":1941,"change":453,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1941},"2025-05-30",-3.03,24500,{"date":2230,"open":459,"high":2212,"low":1934,"close":1947,"change":505,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1947},"2025-05-29",-0.75,22700,{"date":2234,"open":2235,"high":2236,"low":1991,"close":2237,"change":113,"percent_change":1589,"volume":2238,"transactions":9,"vwap":2237},"2025-05-28",4.08,4.227,3.99,35100,{"date":2240,"open":1902,"high":2204,"low":289,"close":459,"change":844,"percent_change":2241,"volume":2242,"transactions":9,"vwap":459},"2025-05-27",-5.66,67500,{"date":2244,"open":1924,"high":1911,"low":2245,"close":1883,"change":239,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1883},"2025-05-23",4.01,-1.17,45500,{"date":2249,"open":2217,"high":2250,"low":2251,"close":2252,"change":123,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-22",4.46,3.915,4.29,6.19,56800,{"date":2256,"open":2010,"high":1922,"low":707,"close":2257,"change":1191,"percent_change":1243,"volume":2258,"transactions":9,"vwap":2257},"2025-05-21",4.04,88800,{"date":2260,"open":2055,"high":380,"low":1934,"close":2218,"change":1498,"percent_change":933,"volume":2261,"transactions":9,"vwap":2218},"2025-05-20",79700,{"date":2263,"open":2171,"high":2055,"low":2264,"close":1937,"change":890,"percent_change":1849,"volume":2265,"transactions":9,"vwap":1937},"2025-05-19",3.406,80100,{"date":2267,"open":2268,"high":1971,"low":2082,"close":2033,"change":195,"percent_change":2269,"volume":1367,"transactions":9,"vwap":2033},"2025-05-16",3.43,1.47,{"date":2271,"open":2148,"high":2272,"low":1603,"close":2273,"change":148,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-15",3.46,3.4,12.58,522800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2148,"change":1518,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2148},"2025-05-14",2.83,3.11,2.72,4.86,102300,{"date":2284,"open":2136,"high":2285,"low":2286,"close":2287,"change":725,"percent_change":2227,"volume":2288,"transactions":9,"vwap":2287},"2025-05-13",3.1,2.65,2.88,185800,{"date":2290,"open":2291,"high":2087,"low":2292,"close":2293,"change":212,"percent_change":2294,"volume":942,"transactions":9,"vwap":2293},"2025-05-12",3.07,2.7,2.97,0.34,{"date":2296,"open":2089,"high":2297,"low":2193,"close":2142,"change":2199,"percent_change":2298,"volume":2083,"transactions":9,"vwap":2142},"2025-05-09",3.578,-12.68,{"date":2300,"open":2093,"high":2023,"low":829,"close":2164,"change":820,"percent_change":2301,"volume":2258,"transactions":9,"vwap":2164},"2025-05-08",-7.63,{"date":2303,"open":1954,"high":1999,"low":2304,"close":1960,"change":187,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1960},"2025-05-07",3.571,-0.54,26700,{"date":2308,"open":2027,"high":2237,"low":2081,"close":1971,"change":212,"percent_change":758,"volume":2309,"transactions":9,"vwap":1971},"2025-05-06",46200,{"date":2311,"open":1986,"high":1941,"low":2312,"close":806,"change":1058,"percent_change":1842,"volume":2313,"transactions":9,"vwap":806},"2025-05-05",3.58,37000,{"date":2315,"open":1977,"high":1929,"low":1967,"close":2012,"change":379,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2012},"2025-05-02",2.14,54000,{"date":2319,"open":459,"high":1208,"low":1872,"close":2016,"change":867,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2016},"2025-05-01",-9.66,95200,{"date":2323,"open":1947,"high":2218,"low":1934,"close":1902,"change":1518,"percent_change":2029,"volume":2324,"transactions":9,"vwap":1902},"2025-04-30",24000,{"date":2326,"open":2056,"high":2218,"low":2011,"close":459,"change":212,"percent_change":123,"volume":2327,"transactions":9,"vwap":459},"2025-04-29",71500,{"date":2329,"open":1934,"high":2235,"low":2330,"close":2237,"change":322,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2237},"2025-04-28",3.75,2.57,93800,{"date":2334,"open":707,"high":2223,"low":1977,"close":289,"change":1006,"percent_change":2335,"volume":2336,"transactions":9,"vwap":289},"2025-04-25",-2.75,13400,{"date":2338,"open":2237,"high":1909,"low":1892,"close":459,"change":212,"percent_change":123,"volume":2339,"transactions":9,"vwap":459},"2025-04-24",71700,{"date":2341,"open":459,"high":2342,"low":2343,"close":2237,"change":113,"percent_change":1589,"volume":2344,"transactions":9,"vwap":2237},"2025-04-23",4.23,3.867,33200,{"date":180,"open":459,"high":2223,"low":1892,"close":459,"change":260,"percent_change":260,"volume":2346,"transactions":9,"vwap":459},82000]