[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDRA":3,"homepage-market-summary":30,"stock-historical-NDRA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NDRA","2026-10-06",{"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},"ENDRA Life Sciences Inc. Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","ENDRA Life Sciences Inc is engaged in the development of thermo-acoustic enhanced ultrasound (TAEUS) technology to improve the capabilities of clinical diagnostic ultrasound. The company's technology is used to measure tissue composition, including the assessment of fat in the liver, and is being developed for additional clinical applications such as tissue temperature monitoring.","11","Ann Arbor, MI",false,{"close":16,"open":17,"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},6.04,6.4,6.02,6.31,-0.27,-4.28,14797.448064,202,6.2154,9.85,2.96,119444.35887923506,44.7,2329,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":23,"is_up":39},"Technology","XLK",0.53,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11.96,2.9,374021,136517834.078688,75.07,"2025-04-24",[184,185,194,205,215,224,233,244,254,264,274,282,292,302,313,324,332,340,349,359,368,378,386,395,405,416,424,432,441,451,461,471,482,492,502,511,517,523,528,534,542,550,558,567,577,586,595,602,610,618,627,635,644,653,662,670,679,686,692,697,704,711,718,724,732,740,746,752,759,767,773,777,784,790,797,804,811,818,826,833,837,843,849,855,860,866,871,879,884,890,896,902,907,913,918,925,930,935,941,947,952,960,966,971,974,978,983,989,991,996,1002,1005,1010,1017,1021,1026,1030,1035,1041,1048,1053,1059,1064,1067,1072,1077,1081,1087,1091,1095,1100,1105,1112,1117,1125,1132,1139,1145,1152,1159,1165,1170,1176,1180,1185,1192,1199,1206,1212,1221,1227,1233,1239,1244,1248,1255,1260,1267,1272,1279,1282,1289,1295,1299,1305,1309,1316,1322,1329,1335,1339,1344,1350,1356,1361,1364,1370,1374,1378,1383,1387,1391,1395,1399,1403,1406,1410,1414,1417,1421,1425,1429,1432,1437,1441,1445,1447,1450,1454,1458,1462,1465,1468,1472,1477,1483,1488,1491,1497,1501,1506,1514,1520,1522,1527,1534,1539,1545,1551,1557,1563,1567,1575,1582,1588,1594,1597,1601,1607,1612,1617,1621,1626,1629,1633,1638,1645,1649,1652,1656,1659,1662,1666,1671,1678,1684,1692,1699,1705,1711,1716,1721,1726,1729,1735,1741,1745,1749,1756,1760,1767,1772,1776,1780,1783,1787,1790,1794,1798,1802,1806,1813,1817,1820,1824,1828,1833,1838,1840,1843,1848,1851,1857,1861,1864,1868,1872,1876,1881,1884,1889,1893,1898,1904,1907,1912,1917,1921,1925,1931,1937,1942,1946,1950,1957,1962,1968,1973,1980,1987,1993,1998,2004,2010,2017,2024,2031,2036,2041,2045,2048,2051,2054,2058,2060,2065,2073,2078,2082,2085,2089,2094,2098,2100,2104,2109,2113,2117,2121,2125,2130,2135,2144,2149,2152,2158,2163,2167,2170,2175,2179,2183,2187,2191,2196,2201,2207,2213,2218,2224,2229,2234,2238,2242,2248],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",6.09,6.01,0.25,4.13,29555.170554,477,6.1842,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",5.96,6.11,5.915,6.06,0.18,3.06,39793.467255,666,6.0084,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",6.112,5.77,5.88,-0.08,-1.34,23449.1558,324,5.9243,{"date":216,"open":217,"high":199,"low":218,"close":196,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",6.05,5.79,0.08,1.36,27717.4564,338,6.0008,{"date":225,"open":226,"high":227,"low":228,"close":209,"change":219,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",5.76,6.17,5.68,1.38,22124.09057,247,6.0217,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",5.94,6.39,5.7,5.8,-0.24,-3.97,25805.155934,631,5.9259,{"date":245,"open":246,"high":247,"low":248,"close":16,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",5.97,6.315,5.8409,0.11,1.85,37403.061993,459,6.013,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",6.63,5.9,5.93,-0.57,-8.77,32471.1306,491,6.1569,{"date":265,"open":266,"high":267,"low":227,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",6.29,6.67,6.5,0.27,4.33,56777.229337,858,6.4161,{"date":275,"open":276,"high":276,"low":198,"close":277,"change":210,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",6.37,6.23,-1.27,40683.830094,392,6.0886,{"date":283,"open":284,"high":285,"low":286,"close":19,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",5.6,6.44,5.41,0.81,14.73,36541.93624,427,5.9967,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",5.37,5.5,5.1001,0.0814,1.5,17842.087629,278,5.2419,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",5.31,5.55,5.04,5.4186,0.1186,2.24,77556.112646,653,5.3157,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",5.3204,5.6711,4.9,5.3,-0.3,-5.36,170777.101006,956,5.1572,{"date":325,"open":18,"high":326,"low":327,"close":284,"change":20,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",6.15,5.56,-4.6,33862.037409,669,5.8426,{"date":333,"open":334,"high":257,"low":295,"close":335,"change":189,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",5.82,5.87,4.45,25546.166514,327,5.6857,{"date":341,"open":342,"high":342,"low":305,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",5.84,5.62,-0.165,-2.85,5761.974803,220,5.718,{"date":350,"open":351,"high":352,"low":327,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",5.74,6.32,5.785,-0.045,-0.77,77539.564596,622,5.8861,{"date":360,"open":208,"high":361,"low":362,"close":363,"change":364,"percent_change":278,"volume":365,"transactions":366,"vwap":367},"2026-09-09",6.5516,5.75,5.83,-0.075,72144.12712,511,5.9639,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",6.0942,6.1,5.905,-0.145,-2.4,2874.548208,89,5.9801,{"date":379,"open":237,"high":380,"low":237,"close":217,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",6.365,0.37,6.51,20582.029207,623,6.1259,{"date":387,"open":388,"high":388,"low":389,"close":228,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",6.45,5.6662,-0.78,-12.07,24535.607263,796,5.9508,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",5.05,6.75,6.46,1.19,22.58,135271.746477,2007,6.403,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",5.07,5.65,4.88,5.27,0.265,5.29,396108.7767,1763,5.2243,{"date":417,"open":418,"high":418,"low":419,"close":418,"change":420,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",5.005,4.81,0,1167.746929,83,4.9852,{"date":425,"open":426,"high":208,"low":418,"close":418,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",5.59,-0.4,-7.4,24533.127443,848,5.4336,{"date":433,"open":295,"high":284,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",5.2842,5.405,-0.035,-0.64,9880.471437,142,5.4964,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",4.46,5.44,4.172,0.69,14.53,11423.404345,262,5.0368,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",4.47,4.97,4.75,0.19,4.17,13595.00406,456,4.7793,{"date":462,"open":463,"high":317,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",4.57,4.465,4.56,0.07,1.56,7546.201829,328,4.5738,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",4.63,4.7,4.19,4.49,-0.095,-2.07,27441.893143,717,4.4377,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",4.445,4.82,4.585,0.065,1.44,7644.922598,241,4.5927,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":89,"volume":499,"transactions":500,"vwap":501},"2026-08-19",4.5,4.62,4.475,4.52,0.01,14715.804071,254,4.5025,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":60,"volume":508,"transactions":509,"vwap":510},"2026-08-18",4.41,4.55,4.51,0.02,2146.7755,92,4.4978,{"date":512,"open":453,"high":465,"low":513,"close":476,"change":507,"percent_change":60,"volume":514,"transactions":515,"vwap":516},"2026-08-17",4.42,24423.718357,196,4.4855,{"date":518,"open":513,"high":453,"low":519,"close":453,"change":420,"percent_change":420,"volume":520,"transactions":521,"vwap":522},"2026-08-14",4.26,51401.846667,1388,4.7813,{"date":524,"open":453,"high":453,"low":513,"close":453,"change":420,"percent_change":420,"volume":525,"transactions":526,"vwap":527},"2026-08-13",10319.118354,64,4.4628,{"date":529,"open":530,"high":453,"low":513,"close":453,"change":531,"percent_change":220,"volume":532,"transactions":526,"vwap":533},"2026-08-12",4.44,0.06,3209.80407,4.4489,{"date":535,"open":453,"high":453,"low":536,"close":504,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",4.4,-0.03,-0.68,8282.964068,98,4.4101,{"date":543,"open":497,"high":495,"low":544,"close":530,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",4.31,-0.16,-3.48,40680.631006,676,4.5834,{"date":551,"open":476,"high":552,"low":553,"close":552,"change":554,"percent_change":158,"volume":555,"transactions":556,"vwap":557},"2026-08-07",4.6,4.345,0.025,3887.204064,136,4.4742,{"date":559,"open":336,"high":560,"low":336,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",4.636,4.575,0.035,0.77,4072.853357,144,4.5776,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",4.2,4.6755,4.54,0.32,7.58,20243.568871,313,4.5132,{"date":578,"open":579,"high":474,"low":580,"close":581,"change":151,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",4.27,4.18,4.22,0.96,11099.4819,305,4.2914,{"date":587,"open":506,"high":588,"low":589,"close":580,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",4.725,4.05,-0.52,-11.06,28664.024757,358,4.2839,{"date":596,"open":504,"high":474,"low":597,"close":474,"change":381,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",4.25,8.55,17760.510471,251,4.484,{"date":603,"open":604,"high":604,"low":597,"close":270,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",4.61,-0.12,-2.7,24102.936339,229,4.3436,{"date":611,"open":504,"high":612,"low":597,"close":336,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",4.5933,-0.01,-0.22,16145.25774,198,4.3641,{"date":619,"open":620,"high":474,"low":621,"close":443,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",4.66,4.3494,-0.32,-6.69,8299.360677,228,4.6002,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":210,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",5.075,4.78,-1.65,5945.081881,280,4.8851,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":500,"vwap":643},"2026-07-24",5.1066,5.1933,4.86,-0.37,-7.07,7653.796185,5.0316,{"date":645,"open":305,"high":305,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",5.15,5.23,-0.38,-6.77,13916.453327,922,5.3771,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":189,"percent_change":620,"volume":659,"transactions":660,"vwap":661},"2026-07-22",5.42,5.89,5.275,5.61,25536.05331,819,5.6792,{"date":663,"open":397,"high":343,"low":397,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",5.36,0.415,8.39,23078.624755,636,5.3868,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":354,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",4.89,4.98,4.945,-0.9,1994.424758,597,4.9441,{"date":680,"open":646,"high":681,"low":455,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-17",5.352,4.99,-0.28,-5.31,56500,{"date":687,"open":410,"high":664,"low":688,"close":410,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":410},"2026-07-16",5.06,-0.34,-6.06,27600,{"date":693,"open":656,"high":656,"low":694,"close":658,"change":466,"percent_change":695,"volume":696,"transactions":9,"vwap":658},"2026-07-15",5.21,1.26,18000,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":151,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-14",5.91,5.32,5.54,0.73,96400,{"date":705,"open":318,"high":706,"low":707,"close":295,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":295},"2026-07-13",5.58,5.16,-0.11,-1.96,24500,{"date":712,"open":237,"high":713,"low":714,"close":658,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":658},"2026-07-10",6.313,5.43,0.12,2.19,53300,{"date":719,"open":720,"high":327,"low":494,"close":721,"change":702,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-09",4.77,5.49,15.34,114300,{"date":725,"open":726,"high":727,"low":728,"close":726,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":726},"2026-07-08",4.76,4.955,4.48,-0.19,-3.84,23400,{"date":733,"open":407,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",5.13,4.93,4.95,0.16,3.34,10200,{"date":741,"open":317,"high":742,"low":455,"close":743,"change":466,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-06",5.24,4.79,1.48,26500,{"date":747,"open":682,"high":748,"low":749,"close":749,"change":622,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-02",5.215,4.72,-6.35,12900,{"date":753,"open":318,"high":754,"low":755,"close":306,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":306},"2026-07-01",5.4,4.96,-0.29,-5.44,7700,{"date":760,"open":761,"high":762,"low":735,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",5.006,5.365,5.33,0.33,6.6,23300,{"date":768,"open":639,"high":646,"low":769,"close":770,"change":498,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-29",4.85,5,0.2,20000,{"date":774,"open":453,"high":318,"low":453,"close":682,"change":446,"percent_change":775,"volume":776,"transactions":9,"vwap":682},"2026-06-26",16.05,158600,{"date":778,"open":656,"high":267,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-25",3.6,4.3,-1.97,-31.42,481600,{"date":785,"open":435,"high":786,"low":435,"close":787,"change":582,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-24",6.41,6.27,18.08,58100,{"date":791,"open":792,"high":304,"low":793,"close":304,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":304},"2026-06-23",4.905,4.803,0.13,2.51,12100,{"date":798,"open":726,"high":412,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-22",4.74,5.18,0.42,8.82,14100,{"date":805,"open":806,"high":807,"low":726,"close":726,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":726},"2026-06-18",5.02,5.125,-0.25,-4.99,15400,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":572,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",4.417,5.1,5.01,6.82,14200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":545,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-16",4.848,4.928,4.34,4.69,-3.3,24000,{"date":827,"open":828,"high":770,"low":829,"close":769,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":769},"2026-06-15",4.67,4.53,0.29,6.36,28700,{"date":834,"open":530,"high":588,"low":530,"close":465,"change":715,"percent_change":835,"volume":836,"transactions":9,"vwap":465},"2026-06-12",2.7,12700,{"date":838,"open":839,"high":840,"low":841,"close":530,"change":189,"percent_change":246,"volume":842,"transactions":9,"vwap":530},"2026-06-11",4.23,4.94,4.15,15900,{"date":844,"open":845,"high":476,"low":457,"close":475,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":475},"2026-06-10",4.285,-0.23,-5.2,9300,{"date":850,"open":453,"high":453,"low":851,"close":513,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":513},"2026-06-09",4.248,0.15,3.51,18300,{"date":856,"open":839,"high":857,"low":839,"close":579,"change":151,"percent_change":858,"volume":859,"transactions":9,"vwap":579},"2026-06-08",4.675,0.95,10800,{"date":861,"open":862,"high":497,"low":862,"close":839,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":839},"2026-06-05",4.21,-0.54,-11.32,7400,{"date":867,"open":868,"high":672,"low":474,"close":720,"change":151,"percent_change":869,"volume":870,"transactions":9,"vwap":720},"2026-06-04",4.71,0.85,7000,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",5.2,5.276,4.73,-0.31,-6.15,12800,{"date":880,"open":343,"high":343,"low":736,"close":306,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":306},"2026-06-02",-0.56,-10,33400,{"date":885,"open":295,"high":886,"low":295,"close":284,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":284},"2026-06-01",5.63,0.1,1.82,8200,{"date":891,"open":892,"high":892,"low":286,"close":295,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":295},"2026-05-29",5.78,-0.02,-0.36,9800,{"date":897,"open":898,"high":898,"low":754,"close":899,"change":737,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-28",5.98,5.52,2.99,36600,{"date":903,"open":904,"high":664,"low":736,"close":664,"change":737,"percent_change":905,"volume":906,"transactions":9,"vwap":664},"2026-05-27",5.153,3.08,30000,{"date":908,"open":426,"high":426,"low":909,"close":873,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":873},"2026-05-26",5.17,-0.26,-4.76,15000,{"date":914,"open":754,"high":305,"low":754,"close":915,"change":249,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-22",5.46,2.06,8000,{"date":919,"open":920,"high":246,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-21",5.45,5.35,-0.2,-3.6,15700,{"date":926,"open":426,"high":362,"low":927,"close":305,"change":928,"percent_change":67,"volume":929,"transactions":9,"vwap":305},"2026-05-20",5.541,-0.04,20700,{"date":931,"open":932,"high":408,"low":932,"close":426,"change":200,"percent_change":933,"volume":934,"transactions":9,"vwap":426},"2026-05-19",5.141,3.33,13700,{"date":936,"open":770,"high":937,"low":454,"close":286,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":286},"2026-05-18",5.495,0.36,7.13,16900,{"date":942,"open":943,"high":371,"low":770,"close":397,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":397},"2026-05-15",5.72,-0.69,-12.02,45000,{"date":948,"open":949,"high":188,"low":949,"close":351,"change":219,"percent_change":950,"volume":951,"transactions":9,"vwap":351},"2026-05-14",5.705,1.41,13300,{"date":953,"open":954,"high":217,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-13",5.73,5.08,5.66,-0.15,-2.58,36000,{"date":961,"open":397,"high":962,"low":397,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-12",5.81,0.76,15.05,23700,{"date":967,"open":673,"high":968,"low":673,"close":397,"change":887,"percent_change":969,"volume":970,"transactions":9,"vwap":397},"2026-05-11",5.085,2.02,2400,{"date":972,"open":973,"high":410,"low":736,"close":736,"change":420,"percent_change":420,"volume":917,"transactions":9,"vwap":736},"2026-05-08",5.12,{"date":975,"open":317,"high":806,"low":769,"close":736,"change":976,"percent_change":250,"volume":977,"transactions":9,"vwap":736},"2026-05-07",0.09,8400,{"date":979,"open":672,"high":980,"low":769,"close":639,"change":498,"percent_change":981,"volume":982,"transactions":9,"vwap":639},"2026-05-06",5.021,0.21,8600,{"date":984,"open":769,"high":840,"low":985,"close":769,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":769},"2026-05-05",4.83,-0.09,-1.82,11000,{"date":990,"open":769,"high":682,"low":455,"close":840,"change":613,"percent_change":922,"volume":912,"transactions":9,"vwap":840},"2026-05-04",{"date":992,"open":682,"high":993,"low":769,"close":736,"change":219,"percent_change":994,"volume":995,"transactions":9,"vwap":736},"2026-05-01",5.39,1.64,10600,{"date":997,"open":998,"high":317,"low":998,"close":999,"change":507,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-30",4.8,4.87,0.41,9700,{"date":1003,"open":455,"high":1004,"low":455,"close":769,"change":411,"percent_change":892,"volume":988,"transactions":9,"vwap":769},"2026-04-29",4.998,{"date":1006,"open":409,"high":407,"low":486,"close":486,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":486},"2026-04-28",-0.235,-4.88,5300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":485,"change":957,"percent_change":1015,"volume":1016,"transactions":9,"vwap":485},"2026-04-27",4.84,5.045,4.597,-3.02,14600,{"date":1018,"open":814,"high":814,"low":485,"close":454,"change":537,"percent_change":1019,"volume":1020,"transactions":9,"vwap":454},"2026-04-24",-0.6,5600,{"date":1022,"open":1023,"high":664,"low":770,"close":770,"change":427,"percent_change":1024,"volume":1025,"transactions":9,"vwap":770},"2026-04-23",5.34,-7.41,7500,{"date":1027,"open":814,"high":362,"low":814,"close":754,"change":1028,"percent_change":336,"volume":1029,"transactions":9,"vwap":754},"2026-04-22",0.23,26300,{"date":1031,"open":898,"high":898,"low":409,"close":909,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":909},"2026-04-21",-0.844,-14.03,53900,{"date":1036,"open":786,"high":786,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":696,"transactions":9,"vwap":1038},"2026-04-20",6,6.014,-0.386,-6.03,{"date":1042,"open":1043,"high":1044,"low":734,"close":17,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":17},"2026-04-17",5.143,6.69,1.23,23.79,82900,{"date":1049,"open":873,"high":1050,"low":1051,"close":909,"change":1052,"percent_change":38,"volume":865,"transactions":9,"vwap":909},"2026-04-16",5.25,5.048,0.03,{"date":1054,"open":770,"high":707,"low":1055,"close":1056,"change":200,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-15",4.916,5.14,3.63,7600,{"date":1060,"open":807,"high":807,"low":1061,"close":755,"change":846,"percent_change":1062,"volume":1063,"transactions":9,"vwap":755},"2026-04-14",4.944,-4.43,6500,{"date":1065,"open":770,"high":1066,"low":454,"close":1066,"change":189,"percent_change":688,"volume":1009,"transactions":9,"vwap":1066},"2026-04-13",5.19,{"date":1068,"open":1023,"high":1069,"low":799,"close":840,"change":640,"percent_change":1070,"volume":1071,"transactions":9,"vwap":840},"2026-04-10",5.38,-6.97,21300,{"date":1073,"open":1074,"high":304,"low":1074,"close":304,"change":82,"percent_change":1075,"volume":1076,"transactions":9,"vwap":304},"2026-04-09",5.065,2.71,9100,{"date":1078,"open":1066,"high":435,"low":770,"close":909,"change":111,"percent_change":1079,"volume":1080,"transactions":9,"vwap":909},"2026-04-08",-3.18,44200,{"date":1082,"open":1083,"high":1023,"low":1083,"close":1023,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1023},"2026-04-07",4.58,0.6,12.66,51200,{"date":1088,"open":604,"high":799,"low":506,"close":799,"change":1089,"percent_change":1090,"volume":1009,"transactions":9,"vwap":799},"2026-04-06",0.05,1.07,{"date":1092,"open":620,"high":1093,"low":780,"close":823,"change":151,"percent_change":1094,"volume":988,"transactions":9,"vwap":823},"2026-04-02",4.717,0.86,{"date":1096,"open":1097,"high":455,"low":1097,"close":1098,"change":420,"percent_change":420,"volume":1099,"transactions":9,"vwap":1098},"2026-04-01",4.39,4.65,11400,{"date":1101,"open":720,"high":1102,"low":1103,"close":1098,"change":537,"percent_change":437,"volume":1104,"transactions":9,"vwap":1098},"2026-03-31",4.778,4.09,15300,{"date":1106,"open":1107,"high":1108,"low":780,"close":1109,"change":764,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-30",4.35,4.785,4.68,7.59,24900,{"date":1113,"open":1114,"high":673,"low":862,"close":1107,"change":239,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1107},"2026-03-27",4.32,-5.23,63800,{"date":1118,"open":1119,"high":604,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-26",3.77,3.75,4.59,0.84,22.4,133500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1120,"change":830,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1120},"2026-03-25",3.3,3.9,3.22,8.38,224000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":893,"percent_change":259,"volume":1138,"transactions":9,"vwap":1137},"2026-03-24",3.405,3.525,3.31,3.46,5200,{"date":1140,"open":1141,"high":1142,"low":1127,"close":1143,"change":1052,"percent_change":131,"volume":1144,"transactions":9,"vwap":1143},"2026-03-23",3.47,3.58,3.48,19000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":456,"percent_change":363,"volume":1151,"transactions":9,"vwap":1150},"2026-03-20",3.235,3.489,3.191,3.45,19200,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":957,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-19",3.37,3.21,3.26,-4.4,6700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":976,"percent_change":1075,"volume":1164,"transactions":9,"vwap":1162},"2026-03-18",3.35,3.41,3.255,27300,{"date":1166,"open":1136,"high":1167,"low":1129,"close":1168,"change":507,"percent_change":1169,"volume":739,"transactions":9,"vwap":1168},"2026-03-17",3.416,3.32,0.61,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1127,"change":111,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1127},"2026-03-16",3.49,3.25,-4.9,11600,{"date":1177,"open":1168,"high":1141,"low":1127,"close":1141,"change":771,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1141},"2026-03-13",6.12,7300,{"date":1181,"open":1127,"high":1137,"low":1173,"close":1182,"change":708,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-12",3.27,-3.25,12400,{"date":1186,"open":1162,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-11",3.656,3.38,-0.14,-3.98,22900,{"date":1193,"open":1194,"high":1195,"low":26,"close":1196,"change":887,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-10",3.16,3.68,3.52,2.92,699900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1201,"change":531,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-03-09",3.42,3.57,3.2,1.79,22200,{"date":1207,"open":1201,"high":1172,"low":1156,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-06",3.36,-0.07,-2.04,30800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-05",3.56,3.628,3.4,3.43,-0.21,-5.77,10900,{"date":1222,"open":1120,"high":1223,"low":1224,"close":1225,"change":1218,"percent_change":1226,"volume":717,"transactions":9,"vwap":1225},"2026-03-04",3.81,3.44,3.64,-5.45,{"date":1228,"open":1229,"high":1230,"low":1225,"close":1230,"change":1209,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-03",3.84,3.85,-1.79,17500,{"date":1234,"open":1120,"high":1235,"low":779,"close":1236,"change":846,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-02",3.94,3.92,-5.54,47300,{"date":1240,"open":1241,"high":839,"low":1242,"close":841,"change":1028,"percent_change":335,"volume":1243,"transactions":9,"vwap":841},"2026-02-27",3.8,3.72,90800,{"date":1245,"open":569,"high":235,"low":853,"close":1236,"change":249,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1236},"2026-02-26",2.89,4463300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1223,"change":1253,"percent_change":1254,"volume":1058,"transactions":9,"vwap":1223},"2026-02-25",3.78,3.89,3.5,-0.05,-1.3,{"date":1256,"open":1120,"high":1257,"low":1120,"close":1258,"change":249,"percent_change":1259,"volume":1158,"transactions":9,"vwap":1258},"2026-02-24",3.939,3.86,2.93,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1120,"change":922,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1120},"2026-02-23",3.82,3.938,3.7,-5.06,11500,{"date":1268,"open":1258,"high":1269,"low":1120,"close":1270,"change":1271,"percent_change":1182,"volume":731,"transactions":9,"vwap":1270},"2026-02-20",4.24,3.95,0.125,{"date":1273,"open":1154,"high":1274,"low":1154,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-19",3.96,3.825,0.375,10.87,20300,{"date":1280,"open":1057,"high":1264,"low":1154,"close":1150,"change":210,"percent_change":1281,"volume":1232,"transactions":9,"vwap":1150},"2026-02-18",-2.27,{"date":1283,"open":853,"high":1284,"low":1285,"close":1286,"change":507,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-17",3.637,3.351,3.53,0.57,16100,{"date":1290,"open":779,"high":1291,"low":1137,"close":853,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":853},"2026-02-13",3.74,-0.06,-1.68,24700,{"date":1296,"open":1225,"high":1250,"low":1202,"close":1202,"change":928,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1202},"2026-02-12",-1.11,4900,{"date":1300,"open":1301,"high":1119,"low":1302,"close":1303,"change":605,"percent_change":1304,"volume":836,"transactions":9,"vwap":1303},"2026-02-11",3.73,3.475,3.61,-3.22,{"date":1306,"open":1120,"high":1120,"low":779,"close":1301,"change":1209,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1301},"2026-02-10",-1.84,6600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1241,"change":986,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1241},"2026-02-09",3.99,4,3.76,-2.31,6800,{"date":1317,"open":1318,"high":1319,"low":779,"close":1251,"change":887,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1251},"2026-02-06",3.65,4.03,2.64,8700,{"date":1323,"open":1291,"high":1324,"low":1057,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-05",3.93,3.79,-0.1,-2.57,30400,{"date":1330,"open":1264,"high":1331,"low":1332,"close":1251,"change":981,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1251},"2026-02-04",3.934,3.368,5.71,118300,{"date":1336,"open":1241,"high":1241,"low":1173,"close":1195,"change":887,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1195},"2026-02-03",2.79,31100,{"date":1340,"open":1241,"high":1230,"low":1341,"close":1142,"change":614,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1142},"2026-02-02",3.555,-5.79,19700,{"date":1345,"open":1346,"high":1347,"low":1241,"close":1241,"change":922,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1241},"2026-01-30",3.97,4.047,-5,8100,{"date":1351,"open":1352,"high":1353,"low":1312,"close":1312,"change":881,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1312},"2026-01-29",4.38,4.618,-12.28,34100,{"date":1357,"open":1097,"high":463,"low":597,"close":465,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":465},"2026-01-28",0.31,7.29,11100,{"date":1362,"open":443,"high":443,"low":1269,"close":597,"change":1189,"percent_change":1363,"volume":951,"transactions":9,"vwap":597},"2026-01-27",-3.19,{"date":1365,"open":780,"high":1366,"low":1367,"close":1097,"change":1292,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1097},"2026-01-26",4.505,4.271,-1.35,12500,{"date":1371,"open":497,"high":505,"low":1107,"close":336,"change":239,"percent_change":1372,"volume":1373,"transactions":9,"vwap":336},"2026-01-23",-5.12,13100,{"date":1375,"open":1107,"high":743,"low":1107,"close":823,"change":1376,"percent_change":802,"volume":1377,"transactions":9,"vwap":823},"2026-01-22",0.38,32800,{"date":1379,"open":1121,"high":998,"low":569,"close":544,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":544},"2026-01-21",-0.42,-8.88,174200,{"date":1384,"open":620,"high":1385,"low":552,"close":875,"change":1253,"percent_change":1386,"volume":1360,"transactions":9,"vwap":875},"2026-01-20",4.828,-1.05,{"date":1388,"open":494,"high":630,"low":504,"close":630,"change":1358,"percent_change":1389,"volume":1390,"transactions":9,"vwap":630},"2026-01-16",6.94,11900,{"date":1392,"open":443,"high":571,"low":544,"close":453,"change":605,"percent_change":1393,"volume":1394,"transactions":9,"vwap":453},"2026-01-15",-2.61,21500,{"date":1396,"open":1397,"high":1121,"low":1397,"close":1121,"change":1326,"percent_change":1398,"volume":1009,"transactions":9,"vwap":1121},"2026-01-14",4.344,-2.13,{"date":1400,"open":497,"high":823,"low":1401,"close":823,"change":200,"percent_change":1311,"volume":1402,"transactions":9,"vwap":823},"2026-01-13",4.369,10000,{"date":1404,"open":1083,"high":1083,"low":270,"close":506,"change":1189,"percent_change":1405,"volume":1390,"transactions":9,"vwap":506},"2026-01-12",-3.01,{"date":1407,"open":473,"high":455,"low":453,"close":1098,"change":1052,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1098},"2026-01-09",0.65,13800,{"date":1411,"open":463,"high":828,"low":463,"close":495,"change":531,"percent_change":1412,"volume":1413,"transactions":9,"vwap":495},"2026-01-08",1.32,4200,{"date":1415,"open":552,"high":799,"low":506,"close":465,"change":928,"percent_change":1416,"volume":1001,"transactions":9,"vwap":465},"2026-01-07",-0.87,{"date":1418,"open":571,"high":769,"low":453,"close":552,"change":466,"percent_change":1419,"volume":1420,"transactions":9,"vwap":552},"2026-01-06",1.55,7900,{"date":1422,"open":1423,"high":552,"low":839,"close":829,"change":106,"percent_change":426,"volume":1424,"transactions":9,"vwap":829},"2026-01-05",4.37,37600,{"date":1426,"open":1352,"high":476,"low":475,"close":1427,"change":239,"percent_change":1428,"volume":1211,"transactions":9,"vwap":1427},"2026-01-02",4.29,-5.3,{"date":1430,"open":1098,"high":1098,"low":513,"close":829,"change":846,"percent_change":1431,"volume":1394,"transactions":9,"vwap":829},"2025-12-31",-4.83,{"date":1433,"open":1434,"high":998,"low":1435,"close":726,"change":1292,"percent_change":1436,"volume":870,"transactions":9,"vwap":726},"2025-12-30",4.735,4.655,-1.24,{"date":1438,"open":672,"high":1439,"low":505,"close":485,"change":910,"percent_change":1372,"volume":1440,"transactions":9,"vwap":485},"2025-12-29",4.965,35200,{"date":1442,"open":397,"high":955,"low":1443,"close":955,"change":893,"percent_change":1444,"volume":1402,"transactions":9,"vwap":955},"2025-12-26",4.91,-0.39,{"date":1446,"open":955,"high":814,"low":770,"close":814,"change":420,"percent_change":420,"volume":1020,"transactions":9,"vwap":814},"2025-12-24",{"date":1448,"open":646,"high":646,"low":770,"close":814,"change":605,"percent_change":1449,"volume":1025,"transactions":9,"vwap":814},"2025-12-23",-2.3,{"date":1451,"open":412,"high":412,"low":806,"close":1452,"change":531,"percent_change":1453,"volume":1402,"transactions":9,"vwap":1452},"2025-12-22",5.22,1.16,{"date":1455,"open":682,"high":707,"low":985,"close":707,"change":887,"percent_change":1456,"volume":1457,"transactions":9,"vwap":707},"2025-12-19",1.98,42000,{"date":1459,"open":1012,"high":734,"low":998,"close":688,"change":715,"percent_change":1460,"volume":1461,"transactions":9,"vwap":688},"2025-12-18",2.43,22300,{"date":1463,"open":736,"high":814,"low":985,"close":840,"change":420,"percent_change":420,"volume":1464,"transactions":9,"vwap":840},"2025-12-17",18800,{"date":1466,"open":806,"high":694,"low":985,"close":840,"change":640,"percent_change":1070,"volume":1467,"transactions":9,"vwap":840},"2025-12-16",22400,{"date":1469,"open":318,"high":763,"low":973,"close":304,"change":729,"percent_change":1470,"volume":1471,"transactions":9,"vwap":304},"2025-12-15",-3.45,22000,{"date":1473,"open":701,"high":1474,"low":1475,"close":295,"change":1380,"percent_change":1476,"volume":1080,"transactions":9,"vwap":295},"2025-12-12",5.604,5.28,-7.09,{"date":1478,"open":1479,"high":235,"low":899,"close":1480,"change":531,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-11",5.64,5.92,1.02,57700,{"date":1484,"open":342,"high":1037,"low":909,"close":1485,"change":531,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-10",5.86,1.03,86600,{"date":1489,"open":915,"high":656,"low":993,"close":238,"change":572,"percent_change":342,"volume":1490,"transactions":9,"vwap":238},"2025-12-09",721500,{"date":1492,"open":371,"high":371,"low":412,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-08",5.48,-0.48,-8.05,48700,{"date":1498,"open":700,"high":246,"low":700,"close":196,"change":136,"percent_change":1499,"volume":1500,"transactions":9,"vwap":196},"2025-12-05",8.36,51300,{"date":1502,"open":318,"high":363,"low":955,"close":295,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":295},"2025-12-04",-0.457,-7.67,387000,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-03",5.51,6.235,5.957,-0.033,-0.55,51500,{"date":1515,"open":1516,"high":1517,"low":295,"close":1517,"change":887,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-02",5.912,5.99,1.7,12300,{"date":1521,"open":1037,"high":1037,"low":295,"close":656,"change":893,"percent_change":689,"volume":1266,"transactions":9,"vwap":656},"2025-12-01",{"date":1523,"open":1524,"high":1524,"low":295,"close":699,"change":622,"percent_change":1525,"volume":1526,"transactions":9,"vwap":699},"2025-11-28",6.18,-5.14,42600,{"date":1528,"open":1529,"high":1530,"low":646,"close":277,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":277},"2025-11-26",5.85,6.28,0.91,17.11,121200,{"date":1535,"open":840,"high":342,"low":1536,"close":700,"change":38,"percent_change":1537,"volume":1538,"transactions":9,"vwap":700},"2025-11-25",4.92,12.24,347000,{"date":1540,"open":544,"high":317,"low":1541,"close":799,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":799},"2025-11-24",4.14,0.44,10.23,32000,{"date":1546,"open":426,"high":1547,"low":1548,"close":780,"change":211,"percent_change":1549,"volume":1550,"transactions":9,"vwap":780},"2025-11-21",5.624,4.235,-23.76,80700,{"date":1552,"open":1553,"high":268,"low":1066,"close":1479,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1479},"2025-11-20",6.47,-1.01,-15.19,116000,{"date":1558,"open":1044,"high":1559,"low":1560,"close":1561,"change":928,"percent_change":1019,"volume":1562,"transactions":9,"vwap":1561},"2025-11-19",6.8,6.14,6.65,49100,{"date":1564,"open":199,"high":1044,"low":199,"close":1044,"change":53,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1044},"2025-11-18",7.9,19800,{"date":1568,"open":1569,"high":1570,"low":371,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-17",6.89,6.95,6.2,-0.5,-7.46,31600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":794,"percent_change":1456,"volume":1581,"transactions":9,"vwap":1580},"2025-11-14",6.57,6.9,6.26,6.7,25600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1577,"change":1358,"percent_change":736,"volume":1587,"transactions":9,"vwap":1577},"2025-11-13",6.24,6.73,6.21,48300,{"date":1589,"open":284,"high":1590,"low":1591,"close":1579,"change":287,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1579},"2025-11-12",6.88,5.599,14.86,121000,{"date":1595,"open":956,"high":187,"low":444,"close":920,"change":1209,"percent_change":278,"volume":1596,"transactions":9,"vwap":920},"2025-11-11",27100,{"date":1598,"open":682,"high":226,"low":682,"close":899,"change":1599,"percent_change":408,"volume":1600,"transactions":9,"vwap":899},"2025-11-10",0.295,44500,{"date":1602,"open":208,"high":258,"low":743,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-07",5.225,-0.675,-11.44,99700,{"date":1608,"open":694,"high":1517,"low":770,"close":257,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":257},"2025-11-06",0.695,13.35,55100,{"date":1613,"open":682,"high":318,"low":485,"close":1614,"change":1615,"percent_change":544,"volume":1616,"transactions":9,"vwap":1614},"2025-11-05",5.205,0.215,13600,{"date":1618,"open":770,"high":814,"low":727,"close":682,"change":1619,"percent_change":546,"volume":1620,"transactions":9,"vwap":682},"2025-11-04",-0.18,12200,{"date":1622,"open":1066,"high":1623,"low":1624,"close":909,"change":210,"percent_change":1625,"volume":1315,"transactions":9,"vwap":909},"2025-11-03",5.258,5.011,-1.52,{"date":1627,"open":735,"high":294,"low":999,"close":1050,"change":381,"percent_change":573,"volume":1628,"transactions":9,"vwap":1050},"2025-10-31",45700,{"date":1630,"open":736,"high":770,"low":743,"close":409,"change":1631,"percent_change":1632,"volume":965,"transactions":9,"vwap":409},"2025-10-30",-0.13,-2.59,{"date":1634,"open":1475,"high":1475,"low":454,"close":815,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":815},"2025-10-29",-0.265,-5.02,30200,{"date":1639,"open":655,"high":1640,"low":1641,"close":657,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":657},"2025-10-28",5.425,5.053,-0.025,-0.47,39000,{"date":1646,"open":700,"high":714,"low":707,"close":318,"change":1647,"percent_change":1037,"volume":1648,"transactions":9,"vwap":318},"2025-10-27",0.3,28000,{"date":1650,"open":419,"high":1066,"low":419,"close":770,"change":151,"percent_change":287,"volume":1651,"transactions":9,"vwap":770},"2025-10-24",49500,{"date":1653,"open":672,"high":734,"low":1083,"close":755,"change":876,"percent_change":1654,"volume":1655,"transactions":9,"vwap":755},"2025-10-23",-5.88,972600,{"date":1657,"open":1037,"high":1037,"low":397,"close":410,"change":1658,"percent_change":1033,"volume":1482,"transactions":9,"vwap":410},"2025-10-22",-0.86,{"date":1660,"open":276,"high":388,"low":1661,"close":1661,"change":729,"percent_change":1405,"volume":1288,"transactions":9,"vwap":1661},"2025-10-21",6.13,{"date":1663,"open":1560,"high":388,"low":1661,"close":352,"change":456,"percent_change":1664,"volume":1665,"transactions":9,"vwap":352},"2025-10-20",3.1,38600,{"date":1667,"open":1585,"high":1668,"low":1661,"close":1661,"change":1416,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1661},"2025-10-17",7.17,-12.43,97900,{"date":1672,"open":1673,"high":1674,"low":1578,"close":1675,"change":1676,"percent_change":1677,"volume":1611,"transactions":9,"vwap":1675},"2025-10-16",7.41,7.55,7,-0.41,-5.53,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1673,"change":801,"percent_change":188,"volume":1683,"transactions":9,"vwap":1673},"2025-10-15",7.11,8,7.1,163400,{"date":1685,"open":1686,"high":1687,"low":1389,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-14",7.03,7.5,6.99,-1.13,-13.92,187500,{"date":1693,"open":1694,"high":25,"low":1695,"close":1696,"change":994,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-13",9.83,7.4,8.12,25.31,13849200,{"date":1700,"open":816,"high":1359,"low":786,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-10",6.48,-0.33,-4.85,152400,{"date":1706,"open":1707,"high":1708,"low":787,"close":1709,"change":938,"percent_change":706,"volume":1710,"transactions":9,"vwap":1709},"2025-10-09",6.35,6.957,6.81,39500,{"date":1712,"open":1713,"high":399,"low":1529,"close":388,"change":737,"percent_change":1714,"volume":1715,"transactions":9,"vwap":388},"2025-10-08",6.34,2.54,70200,{"date":1717,"open":1485,"high":1718,"low":1485,"close":266,"change":219,"percent_change":1719,"volume":1720,"transactions":9,"vwap":266},"2025-10-07",6.448,1.29,53500,{"date":1722,"open":362,"high":1723,"low":1724,"close":1586,"change":136,"percent_change":1681,"volume":1725,"transactions":9,"vwap":1586},"2025-10-06",6.3,5.629,56100,{"date":1727,"open":327,"high":1728,"low":327,"close":362,"change":537,"percent_change":590,"volume":836,"transactions":9,"vwap":362},"2025-10-03",5.945,{"date":1730,"open":284,"high":892,"low":1731,"close":892,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":892},"2025-10-02",5.477,0.162,2.88,10100,{"date":1736,"open":304,"high":408,"low":1737,"close":1738,"change":1739,"percent_change":513,"volume":1740,"transactions":9,"vwap":1738},"2025-10-01",5.299,5.618,0.238,48800,{"date":1742,"open":295,"high":343,"low":1743,"close":1069,"change":605,"percent_change":1744,"volume":1238,"transactions":9,"vwap":1069},"2025-09-30",5.308,-2.18,{"date":1746,"open":1452,"high":187,"low":873,"close":295,"change":1747,"percent_change":840,"volume":1748,"transactions":9,"vwap":295},"2025-09-29",0.259,94000,{"date":1750,"open":1751,"high":763,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-26",4.788,5.241,0.341,6.96,42300,{"date":1757,"open":630,"high":682,"low":630,"close":317,"change":1758,"percent_change":1456,"volume":1759,"transactions":9,"vwap":317},"2025-09-25",0.095,15600,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":887,"volume":1766,"transactions":9,"vwap":1764},"2025-09-24",5.03,4.721,4.805,0.005,23900,{"date":1768,"open":630,"high":1769,"low":630,"close":998,"change":1770,"percent_change":1326,"volume":1771,"transactions":9,"vwap":998},"2025-09-23",4.939,-0.005,10300,{"date":1773,"open":799,"high":674,"low":495,"close":1764,"change":1774,"percent_change":1358,"volume":1775,"transactions":9,"vwap":1764},"2025-09-22",0.015,48400,{"date":1777,"open":868,"high":770,"low":1778,"close":743,"change":613,"percent_change":1218,"volume":1779,"transactions":9,"vwap":743},"2025-09-19",4.64,35900,{"date":1781,"open":720,"high":682,"low":1098,"close":998,"change":976,"percent_change":1782,"volume":1191,"transactions":9,"vwap":998},"2025-09-18",1.91,{"date":1784,"open":749,"high":682,"low":1785,"close":868,"change":1209,"percent_change":1786,"volume":842,"transactions":9,"vwap":868},"2025-09-17",4.628,-1.46,{"date":1788,"open":672,"high":736,"low":749,"close":630,"change":986,"percent_change":1789,"volume":1321,"transactions":9,"vwap":630},"2025-09-16",-1.85,{"date":1791,"open":495,"high":1475,"low":465,"close":999,"change":794,"percent_change":1792,"volume":1793,"transactions":9,"vwap":999},"2025-09-15",2.74,105800,{"date":1795,"open":1778,"high":799,"low":530,"close":799,"change":794,"percent_change":1796,"volume":1797,"transactions":9,"vwap":799},"2025-09-12",2.82,35000,{"date":1799,"open":494,"high":620,"low":579,"close":604,"change":938,"percent_change":1800,"volume":1801,"transactions":9,"vwap":604},"2025-09-11",8.47,71400,{"date":1803,"open":841,"high":1804,"low":1312,"close":597,"change":976,"percent_change":1805,"volume":1665,"transactions":9,"vwap":597},"2025-09-10",4.28,2.16,{"date":1807,"open":1808,"high":580,"low":1809,"close":1810,"change":151,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-09",4.12,4.06,4.16,0.97,14000,{"date":1814,"open":519,"high":519,"low":1809,"close":1808,"change":957,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1808},"2025-09-08",-3.51,21200,{"date":1818,"open":1114,"high":1114,"low":1103,"close":579,"change":498,"percent_change":1028,"volume":1819,"transactions":9,"vwap":579},"2025-09-05",9200,{"date":1821,"open":780,"high":1097,"low":580,"close":519,"change":1631,"percent_change":1822,"volume":1823,"transactions":9,"vwap":519},"2025-09-04",-2.96,23800,{"date":1825,"open":505,"high":823,"low":1809,"close":1097,"change":249,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1097},"2025-09-03",2.57,32600,{"date":1829,"open":1097,"high":495,"low":1830,"close":1804,"change":1831,"percent_change":474,"volume":1832,"transactions":9,"vwap":1804},"2025-09-02",4.07,0.192,69800,{"date":1834,"open":457,"high":780,"low":1809,"close":1835,"change":1836,"percent_change":1837,"volume":1343,"transactions":9,"vwap":1835},"2025-08-29",4.088,-0.052,-1.26,{"date":1839,"open":841,"high":1107,"low":589,"close":1541,"change":1052,"percent_change":702,"volume":842,"transactions":9,"vwap":1541},"2025-08-28",{"date":1841,"open":1312,"high":581,"low":1312,"close":1842,"change":507,"percent_change":53,"volume":1220,"transactions":9,"vwap":1842},"2025-08-27",4.11,{"date":1844,"open":544,"high":1845,"low":1312,"close":1103,"change":894,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1103},"2025-08-26",4.544,-8.09,46900,{"date":1849,"open":1352,"high":443,"low":1850,"close":336,"change":487,"percent_change":744,"volume":1175,"transactions":9,"vwap":336},"2025-08-25",4.232,{"date":1852,"open":829,"high":829,"low":1269,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-08-22",4.385,-0.155,-3.41,28200,{"date":1858,"open":530,"high":1859,"low":1860,"close":571,"change":498,"percent_change":89,"volume":1298,"transactions":9,"vwap":571},"2025-08-21",4.562,4.423,{"date":1862,"open":828,"high":868,"low":513,"close":829,"change":708,"percent_change":1863,"volume":1232,"transactions":9,"vwap":829},"2025-08-20",-2.37,{"date":1865,"open":875,"high":1764,"low":463,"close":1778,"change":1866,"percent_change":1867,"volume":1373,"transactions":9,"vwap":1778},"2025-08-19",-0.185,-3.83,{"date":1869,"open":726,"high":1536,"low":495,"close":1870,"change":436,"percent_change":67,"volume":1871,"transactions":9,"vwap":1870},"2025-08-18",4.825,21400,{"date":1873,"open":463,"high":317,"low":544,"close":639,"change":801,"percent_change":1874,"volume":1875,"transactions":9,"vwap":639},"2025-08-15",9.46,49700,{"date":1877,"open":504,"high":1083,"low":1878,"close":530,"change":531,"percent_change":1879,"volume":1880,"transactions":9,"vwap":530},"2025-08-14",4.295,1.37,25000,{"date":1882,"open":1352,"high":443,"low":841,"close":1352,"change":771,"percent_change":630,"volume":1883,"transactions":9,"vwap":1352},"2025-08-13",64500,{"date":1885,"open":1886,"high":580,"low":1312,"close":580,"change":1253,"percent_change":1887,"volume":1888,"transactions":9,"vwap":580},"2025-08-12",4.1,-1.18,74900,{"date":1890,"open":1312,"high":839,"low":1312,"close":839,"change":708,"percent_change":1891,"volume":1892,"transactions":9,"vwap":839},"2025-08-11",-2.53,37300,{"date":1894,"open":536,"high":1098,"low":1895,"close":822,"change":219,"percent_change":1896,"volume":1897,"transactions":9,"vwap":822},"2025-08-08",4.01,1.88,591400,{"date":1899,"open":1900,"high":873,"low":569,"close":519,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":519},"2025-08-07",5.09,-0.93,-17.92,113000,{"date":1905,"open":688,"high":1475,"low":688,"close":1066,"change":531,"percent_change":1906,"volume":912,"transactions":9,"vwap":1066},"2025-08-06",1.17,{"date":1908,"open":770,"high":1909,"low":727,"close":734,"change":1052,"percent_change":1910,"volume":1911,"transactions":9,"vwap":734},"2025-08-05",5.333,0.59,37100,{"date":1913,"open":495,"high":873,"low":1914,"close":814,"change":1915,"percent_change":294,"volume":1916,"transactions":9,"vwap":814},"2025-08-04",4.554,0.26,50800,{"date":1918,"open":955,"high":814,"low":998,"close":1012,"change":1919,"percent_change":1920,"volume":1596,"transactions":9,"vwap":1012},"2025-08-01",-0.44,-8.33,{"date":1922,"open":1475,"high":1923,"low":873,"close":1475,"change":957,"percent_change":1924,"volume":924,"transactions":9,"vwap":1475},"2025-07-31",5.375,-2.76,{"date":1926,"open":701,"high":1927,"low":1928,"close":714,"change":1444,"percent_change":1929,"volume":1930,"transactions":9,"vwap":714},"2025-07-30",5.613,5.26,-6.7,25200,{"date":1932,"open":1933,"high":1713,"low":238,"close":334,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":334},"2025-07-29",6.22,-0.53,-8.35,25700,{"date":1938,"open":1939,"high":1940,"low":1579,"close":1707,"change":808,"percent_change":1941,"volume":1424,"transactions":9,"vwap":1707},"2025-07-28",6.55,6.924,-3.79,{"date":1943,"open":1944,"high":1944,"low":268,"close":765,"change":1052,"percent_change":136,"volume":1945,"transactions":9,"vwap":765},"2025-07-25",6.77,19100,{"date":1947,"open":399,"high":1580,"low":276,"close":1577,"change":689,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1577},"2025-07-24",-4.92,42900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1000,"percent_change":19,"volume":1956,"transactions":9,"vwap":1955},"2025-07-23",6.84,7.34,6.19,6.91,515300,{"date":1958,"open":1959,"high":1959,"low":1524,"close":268,"change":531,"percent_change":1960,"volume":1961,"transactions":9,"vwap":268},"2025-07-22",6.52,0.93,49800,{"date":1963,"open":1955,"high":1964,"low":1965,"close":285,"change":538,"percent_change":1966,"volume":1967,"transactions":9,"vwap":285},"2025-07-21",6.93,6.301,-9.55,64600,{"date":1969,"open":1687,"high":1970,"low":1570,"close":1971,"change":1702,"percent_change":1062,"volume":1972,"transactions":9,"vwap":1971},"2025-07-18",7.72,7.12,55700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":89,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-07-17",7.23,7.45,7.01,3.04,92100,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1975,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1975},"2025-07-16",7.92,6.86,-0.84,-10.41,152900,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":420,"percent_change":420,"volume":1992,"transactions":9,"vwap":1991},"2025-07-15",8.1,7.61,8.07,104000,{"date":1994,"open":1989,"high":1995,"low":1996,"close":1991,"change":537,"percent_change":640,"volume":1997,"transactions":9,"vwap":1991},"2025-07-14",8.44,7.82,98300,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1989,"change":887,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1989},"2025-07-11",7.78,8.62,1.25,298000,{"date":2005,"open":1991,"high":2006,"low":2007,"close":1681,"change":1984,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1681},"2025-07-10",8.515,7.6,-9.5,457700,{"date":2011,"open":2012,"high":2013,"low":765,"close":2014,"change":2015,"percent_change":382,"volume":2016,"transactions":9,"vwap":2014},"2025-07-09",7.7,9.5,8.84,0.54,1933900,{"date":2018,"open":2019,"high":177,"low":1675,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-07-08",10.6,8.3,4.843,140.09,90809600,{"date":2025,"open":2026,"high":2026,"low":1162,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-07-07",3.59,3.457,-0.083,-2.34,4832400,{"date":2032,"open":1252,"high":1202,"low":1182,"close":2033,"change":1292,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-03",3.54,-1.67,10700,{"date":2037,"open":1216,"high":779,"low":2038,"close":779,"change":2039,"percent_change":655,"volume":2040,"transactions":9,"vwap":779},"2025-07-02",3.29,0.185,15100,{"date":2042,"open":1214,"high":1264,"low":2043,"close":2043,"change":477,"percent_change":2044,"volume":1016,"transactions":9,"vwap":2043},"2025-07-01",3.415,-2.71,{"date":2046,"open":2026,"high":2026,"low":1201,"close":853,"change":1209,"percent_change":709,"volume":2047,"transactions":9,"vwap":853},"2025-06-30",15800,{"date":2049,"open":1286,"high":1142,"low":1162,"close":1142,"change":219,"percent_change":2050,"volume":1175,"transactions":9,"vwap":1142},"2025-06-27",2.29,{"date":2052,"open":1137,"high":779,"low":1137,"close":1252,"change":151,"percent_change":1453,"volume":2053,"transactions":9,"vwap":1252},"2025-06-26",32400,{"date":2055,"open":1154,"high":1172,"low":2056,"close":1137,"change":420,"percent_change":420,"volume":2057,"transactions":9,"vwap":1137},"2025-06-25",3.332,6400,{"date":2059,"open":1182,"high":1172,"low":1173,"close":1137,"change":456,"percent_change":962,"volume":1111,"transactions":9,"vwap":1137},"2025-06-24",{"date":2061,"open":1129,"high":2062,"low":2063,"close":1182,"change":219,"percent_change":795,"volume":2064,"transactions":9,"vwap":1182},"2025-06-23",3.305,3.175,6200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":893,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-20",3.24,3.425,3.15,3.19,-0.62,82600,{"date":2074,"open":1127,"high":1168,"low":2075,"close":1155,"change":708,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1155},"2025-06-18",3.14,-3.31,11700,{"date":2079,"open":2080,"high":2080,"low":1129,"close":1168,"change":1209,"percent_change":2081,"volume":1464,"transactions":9,"vwap":1168},"2025-06-17",3.39,-2.06,{"date":2083,"open":1150,"high":1286,"low":1208,"close":2080,"change":1292,"percent_change":2084,"volume":1164,"transactions":9,"vwap":2080},"2025-06-16",-1.74,{"date":2086,"open":1252,"high":1142,"low":1188,"close":1150,"change":1218,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1150},"2025-06-13",-5.74,55600,{"date":2090,"open":1162,"high":1120,"low":1162,"close":2091,"change":830,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-12",3.66,8.61,57000,{"date":2095,"open":1202,"high":1202,"low":1154,"close":1154,"change":605,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1154},"2025-06-11",-3.44,17900,{"date":2099,"open":1224,"high":1202,"low":1216,"close":1172,"change":893,"percent_change":259,"volume":878,"transactions":9,"vwap":1172},"2025-06-10",{"date":2101,"open":1216,"high":1142,"low":2102,"close":853,"change":852,"percent_change":443,"volume":2103,"transactions":9,"vwap":853},"2025-06-09",3.377,36700,{"date":2105,"open":2080,"high":2106,"low":2107,"close":1208,"change":893,"percent_change":2108,"volume":1461,"transactions":9,"vwap":1208},"2025-06-06",3.62,3.319,-0.59,{"date":2110,"open":2033,"high":2111,"low":1136,"close":1188,"change":1619,"percent_change":1265,"volume":2112,"transactions":9,"vwap":1188},"2025-06-05",3.576,17400,{"date":2114,"open":1143,"high":1241,"low":2115,"close":1214,"change":219,"percent_change":2116,"volume":1238,"transactions":9,"vwap":1214},"2025-06-04",3.422,2.3,{"date":2118,"open":1242,"high":1242,"low":1208,"close":1143,"change":1326,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1143},"2025-06-03",-2.79,45200,{"date":2122,"open":1196,"high":2091,"low":1208,"close":1142,"change":1028,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1142},"2025-06-02",6.87,53400,{"date":2126,"open":2127,"high":2128,"low":2127,"close":1161,"change":715,"percent_change":1242,"volume":2129,"transactions":9,"vwap":1161},"2025-05-30",3.23,3.465,52200,{"date":2131,"open":2132,"high":2062,"low":2133,"close":2127,"change":1765,"percent_change":737,"volume":2134,"transactions":9,"vwap":2127},"2025-05-29",3.11,3.097,26600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-05-28",3.17,3.249,3.09,3.225,0.055,1.74,13200,{"date":2145,"open":1664,"high":1127,"low":2146,"close":2137,"change":531,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2137},"2025-05-27",2.915,1.93,89900,{"date":2150,"open":1194,"high":2138,"low":2151,"close":2132,"change":893,"percent_change":437,"volume":810,"transactions":9,"vwap":2132},"2025-05-23",3.05,{"date":2153,"open":2139,"high":2154,"low":2155,"close":2156,"change":151,"percent_change":1719,"volume":2157,"transactions":9,"vwap":2156},"2025-05-22",3.18,2.97,3.13,22700,{"date":2159,"open":2160,"high":2063,"low":2161,"close":2139,"change":1770,"percent_change":545,"volume":2162,"transactions":9,"vwap":2139},"2025-05-21",3.12,3.01,22500,{"date":2164,"open":1129,"high":1182,"low":2151,"close":2165,"change":373,"percent_change":2166,"volume":1596,"transactions":9,"vwap":2165},"2025-05-20",3.095,-4.48,{"date":2168,"open":2127,"high":1161,"low":2132,"close":2067,"change":498,"percent_change":1358,"volume":2169,"transactions":9,"vwap":2067},"2025-05-19",38000,{"date":2171,"open":2172,"high":1188,"low":2172,"close":2127,"change":507,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2127},"2025-05-16",3.07,0.62,62400,{"date":2176,"open":2156,"high":1161,"low":178,"close":1155,"change":219,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1155},"2025-05-15",2.56,76000,{"date":2180,"open":1127,"high":1127,"low":1664,"close":2156,"change":537,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2156},"2025-05-14",-0.95,46300,{"date":2184,"open":1150,"high":1150,"low":1664,"close":1194,"change":756,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1194},"2025-05-13",-8.41,127200,{"date":2188,"open":1154,"high":1252,"low":2189,"close":1150,"change":456,"percent_change":363,"volume":2190,"transactions":9,"vwap":1150},"2025-05-12",3.269,148500,{"date":2192,"open":371,"high":1569,"low":178,"close":1156,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1156},"2025-05-09",-2.89,-46.99,997000,{"date":2197,"open":2198,"high":1933,"low":2199,"close":326,"change":82,"percent_change":2200,"volume":1394,"transactions":9,"vwap":326},"2025-05-08",6.08,5.757,2.33,{"date":2202,"open":371,"high":326,"low":2203,"close":188,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":188},"2025-05-07",5.948,0.026,0.43,26400,{"date":2208,"open":2209,"high":1939,"low":334,"close":2210,"change":2211,"percent_change":1237,"volume":2212,"transactions":9,"vwap":2210},"2025-05-06",6.33,5.984,-0.351,60600,{"date":2214,"open":197,"high":1939,"low":2215,"close":2216,"change":456,"percent_change":2139,"volume":2217,"transactions":9,"vwap":2216},"2025-05-05",5.896,6.335,38900,{"date":2219,"open":2220,"high":1686,"low":699,"close":2221,"change":2222,"percent_change":2223,"volume":1124,"transactions":9,"vwap":2221},"2025-05-02",6.76,6.145,-1.055,-14.65,{"date":2225,"open":1723,"high":1687,"low":18,"close":2226,"change":400,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-05-01",7.2,19.8,141200,{"date":2230,"open":371,"high":2231,"low":886,"close":188,"change":498,"percent_change":2232,"volume":2233,"transactions":9,"vwap":188},"2025-04-30",7.25,0.17,410500,{"date":2235,"open":1427,"high":1571,"low":519,"close":1037,"change":1518,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1037},"2025-04-29",39.53,485000,{"date":2239,"open":1230,"high":270,"low":1137,"close":780,"change":572,"percent_change":2240,"volume":2241,"transactions":9,"vwap":780},"2025-04-28",8.04,249600,{"date":2243,"open":1172,"high":270,"low":2244,"close":2245,"change":102,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-04-25",3.488,3.98,15.36,644100,{"date":182,"open":1172,"high":1057,"low":2249,"close":1150,"change":928,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1150},3.28,-1.15,96600]