[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PROF":3,"homepage-market-summary":31,"stock-historical-PROF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PROF","2026-10-07",{"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},"Profound Medical Corp. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Profound Medical Corp is a commercial-stage medical device company focused on the development and marketing of AI-powered, MRI-guided, incision-free therapies for the ablation of diseased tissue. The company's flagship product, the TULSA-PRO system, combines real-time MRI, robotically-driven transurethral sweeping action\u002Fthermal ultrasound and closed-loop temperature feedback control to ablate whole gland or physician defined region of malignant or benign prostate tissue. Its platform technologies combine imaging, robotic control, and ultrasound-based thermal ablation for the treatment of prostate conditions. The company generates revenue through the sale of capital equipment and recurring sales of single-use devices and related services used in patient treatments.","162","Mississauga, A6",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},5.68,6,6.108,5.65,6.08,-0.4,-6.58,195758.340404,2004,5.8044,8.95,4.8,140493.06124181673,21.2,1744,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.76,125471,45797058.371696,19.2,"2025-04-25",[184,185,195,205,214,224,234,243,254,262,271,280,288,297,306,314,321,329,340,350,359,368,377,387,394,405,413,422,432,441,450,456,462,472,482,490,498,508,517,526,534,544,553,563,573,584,595,605,613,621,630,638,647,656,663,670,678,685,690,696,702,708,714,720,726,733,738,745,749,755,761,767,773,780,783,787,792,796,800,803,811,817,823,827,833,838,842,847,853,860,864,868,873,877,881,886,891,896,900,904,909,915,918,922,928,934,938,943,949,953,960,964,967,971,975,979,983,987,991,996,1001,1008,1013,1017,1023,1028,1033,1038,1043,1050,1057,1062,1068,1073,1077,1082,1089,1097,1105,1113,1120,1125,1130,1135,1140,1147,1153,1161,1166,1171,1175,1180,1187,1192,1199,1207,1213,1216,1221,1225,1230,1236,1240,1245,1250,1255,1258,1262,1267,1272,1278,1284,1292,1297,1302,1306,1311,1316,1323,1330,1336,1342,1349,1356,1364,1370,1378,1384,1391,1396,1402,1409,1414,1420,1424,1429,1433,1439,1444,1448,1451,1457,1463,1468,1474,1477,1481,1486,1490,1493,1498,1503,1510,1515,1519,1524,1528,1532,1537,1543,1551,1554,1560,1565,1568,1573,1579,1584,1589,1593,1597,1600,1605,1611,1617,1621,1627,1632,1635,1641,1648,1653,1658,1663,1670,1673,1677,1681,1685,1689,1693,1698,1703,1708,1712,1716,1722,1729,1736,1742,1748,1753,1760,1768,1774,1783,1792,1798,1804,1808,1813,1818,1823,1829,1835,1841,1845,1848,1855,1859,1864,1870,1877,1881,1889,1896,1902,1908,1914,1918,1925,1929,1934,1939,1945,1951,1956,1960,1965,1971,1978,1983,1987,1992,1997,2002,2005,2008,2013,2018,2023,2027,2033,2037,2041,2047,2054,2059,2065,2070,2075,2078,2082,2087,2091,2097,2100,2104,2108,2112,2117,2121,2128,2134,2138,2143,2148,2151,2155,2158,2161,2165,2169,2174,2179,2184,2189,2194,2200,2205,2211,2216,2220,2226,2231,2237,2243,2248,2253,2257,2262,2267,2270,2277,2283],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",6.1,6.34,6.01,0.05,0.83,167997.9413,1975,6.1586,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",5.84,6.15,6.03,0.19,3.25,133572.202342,1153,6.0674,{"date":206,"open":207,"high":17,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",5.89,5.79,-0.01,-0.17,67836.3322,805,5.8615,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":190,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",5.83,5.98,5.66,5.85,0.86,156426.922765,1296,5.8658,{"date":225,"open":226,"high":227,"low":19,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",5.71,5.91,5.8,0.08,1.4,106884.6382,1047,5.816,{"date":235,"open":236,"high":236,"low":226,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",5.97,5.72,-0.2,-3.38,77662.069799,1054,5.8163,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",5.67,5.95,5.61,5.92,0.16,2.78,58382.189732,871,5.8215,{"date":255,"open":256,"high":257,"low":247,"close":258,"change":249,"percent_change":259,"volume":260,"transactions":261,"vwap":258},"2026-09-25",5.705,5.8599,5.76,2.86,265310.306205,2216,{"date":263,"open":264,"high":216,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",5.69,5.6,-0.135,-2.35,178880.5588,926,5.6493,{"date":272,"open":197,"high":17,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",5.64,5.735,-0.155,-2.63,82165.389003,1025,5.7222,{"date":281,"open":282,"high":282,"low":283,"close":207,"change":46,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",6.19,5.86,-3.44,87912.208128,914,6.0163,{"date":289,"open":290,"high":291,"low":290,"close":187,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",5.96,6.4,0.24,4.1,233585.843165,2115,6.2375,{"date":298,"open":219,"high":299,"low":300,"close":283,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",6.04,5.75,-0.03,-0.51,107054.661062,1415,5.8469,{"date":307,"open":308,"high":309,"low":219,"close":207,"change":310,"percent_change":112,"volume":311,"transactions":312,"vwap":313},"2026-09-17",5.9,6.045,0.06,126668.610735,1777,5.9626,{"date":315,"open":226,"high":316,"low":218,"close":216,"change":317,"percent_change":318,"volume":319,"transactions":176,"vwap":320},"2026-09-16",5.8499,0.15,2.64,76612.0898,5.7615,{"date":322,"open":323,"high":219,"low":19,"close":16,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",5.82,-0.13,-2.24,104163.75182,1614,5.7361,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",5.94,5.965,5.78,5.81,-0.16,-2.68,66376.347722,971,5.857,{"date":341,"open":342,"high":343,"low":344,"close":236,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",6.09,6.445,5.5,0.01,0.17,362007.300801,2957,5.8424,{"date":351,"open":352,"high":353,"low":227,"close":290,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",6.73,6.8,-0.84,-12.35,218487.503863,2663,6.3795,{"date":360,"open":361,"high":362,"low":363,"close":353,"change":209,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",6.81,6.9,6.52,-0.15,323427.568867,1638,6.7838,{"date":369,"open":370,"high":362,"low":371,"close":361,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",6.83,6.745,-0.08,-1.16,70737.82525,858,6.8105,{"date":378,"open":353,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",6.96,6.7501,6.89,0.09,1.32,28696.0442,377,6.863,{"date":388,"open":362,"high":389,"low":353,"close":353,"change":146,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",6.92,-0.29,29886.2996,489,6.8363,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",6.905,7.06,6.74,6.82,0.02,0.29,29867.235025,415,6.8135,{"date":406,"open":407,"high":408,"low":352,"close":353,"change":409,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",6.78,6.935,0,62347.545196,996,6.7987,{"date":414,"open":361,"high":415,"low":416,"close":353,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",6.99,6.72,-0.05,-0.73,65153.258453,993,6.8578,{"date":423,"open":424,"high":425,"low":399,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",6.86,6.94,6.85,-0.11,-1.58,18199.382804,355,6.8624,{"date":433,"open":434,"high":435,"low":436,"close":379,"change":364,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",7.14,7.165,6.87,-2.11,48398.825726,889,7.0338,{"date":442,"open":424,"high":443,"low":370,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",7.41,7.11,0.3,4.41,263110.734584,2165,7.2183,{"date":451,"open":426,"high":452,"low":352,"close":361,"change":345,"percent_change":317,"volume":453,"transactions":454,"vwap":455},"2026-08-25",6.9677,145775.850527,1212,6.8054,{"date":457,"open":361,"high":458,"low":353,"close":353,"change":345,"percent_change":317,"volume":459,"transactions":460,"vwap":461},"2026-08-24",7.08,56357.530072,1063,6.9117,{"date":463,"open":464,"high":426,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",6.75,6.5249,6.79,0.14,2.11,74849.544804,749,6.7254,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",7.09,6.57,6.65,-0.43,-6.07,69979.449713,952,6.7446,{"date":483,"open":484,"high":485,"low":484,"close":458,"change":229,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",7,7.3,1.14,129287.191795,740,7.1489,{"date":491,"open":492,"high":493,"low":407,"close":484,"change":494,"percent_change":436,"volume":495,"transactions":496,"vwap":497},"2026-08-18",6.8699,7.16,0.45,262427.762236,1560,6.9062,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":372,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",6.6,6.9946,6.51,6.55,-1.21,120873.098245,1030,6.5944,{"date":509,"open":510,"high":353,"low":503,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",6.6448,6.63,-0.04,-0.6,100413.538559,957,6.6567,{"date":518,"open":415,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",7.15,6.67,-0.26,-3.75,109935.285827,982,6.8139,{"date":527,"open":528,"high":528,"low":466,"close":529,"change":417,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",7.04,6.93,-0.72,116865.613525,1345,6.9299,{"date":535,"open":536,"high":537,"low":425,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",7.27,7.548,6.98,-0.36,-4.9,124148.968643,1217,7.1335,{"date":545,"open":546,"high":546,"low":519,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",7.52,7.34,-0.07,-0.94,54607.217388,739,7.353,{"date":554,"open":555,"high":556,"low":557,"close":443,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",7.18,7.7,7.0601,-0.53,-6.68,129249.90519,1193,7.3351,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":417,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",7.92,8.12,7.64,7.94,-0.63,86050.789243,1286,7.9707,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",8.38,8.44,7.9207,7.99,-0.37,-4.43,98865.854289,1464,8.0665,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",8.15,8.5,7.93,8.36,0.12,1.46,102622.336511,1048,8.3778,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":220,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",7.38,8.4,7.28,8.24,11.65,225168.540446,2382,8.0243,{"date":606,"open":599,"high":607,"low":474,"close":597,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",7.44,0.13,1.79,32819.384992,449,7.3474,{"date":614,"open":615,"high":616,"low":434,"close":617,"change":345,"percent_change":467,"volume":618,"transactions":619,"vwap":620},"2026-07-30",7.26,7.355,7.25,30906.131959,441,7.2291,{"date":622,"open":617,"high":623,"low":624,"close":625,"change":209,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",7.5,7.035,7.24,-0.14,246429.482922,2428,7.3713,{"date":631,"open":547,"high":632,"low":633,"close":617,"change":372,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",7.4605,7.01,-1.09,81067.316892,951,7.1942,{"date":639,"open":434,"high":640,"low":641,"close":642,"change":72,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",7.78,7.07,7.33,0.96,594480.281964,4526,7.4602,{"date":648,"open":649,"high":650,"low":649,"close":615,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",6.625,7.4385,0.41,5.99,272420.073407,3016,7.2919,{"date":657,"open":436,"high":379,"low":658,"close":426,"change":626,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",6.76,-2,13505.04559,331,6.8749,{"date":664,"open":436,"high":665,"low":370,"close":415,"change":229,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",7.05,1.16,23251.760257,389,6.9404,{"date":671,"open":424,"high":425,"low":464,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",6.91,0.1,1.47,51290.444748,424,6.8345,{"date":679,"open":436,"high":680,"low":681,"close":361,"change":512,"percent_change":127,"volume":682,"transactions":683,"vwap":684},"2026-07-20",6.95,6.7,50740.044401,653,6.7929,{"date":686,"open":681,"high":687,"low":688,"close":426,"change":72,"percent_change":112,"volume":689,"transactions":9,"vwap":426},"2026-07-17",6.97,6.637,33800,{"date":691,"open":687,"high":692,"low":658,"close":407,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":407},"2026-07-16",7.2,-0.18,-2.59,62000,{"date":697,"open":493,"high":698,"low":699,"close":379,"change":626,"percent_change":700,"volume":701,"transactions":9,"vwap":379},"2026-07-15",7.21,6.855,-1.97,73400,{"date":703,"open":704,"high":692,"low":658,"close":705,"change":417,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-14",7.19,7.1,-0.7,67000,{"date":709,"open":665,"high":710,"low":680,"close":519,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":519},"2026-07-13",7.215,0.11,1.56,89900,{"date":715,"open":716,"high":717,"low":672,"close":528,"change":390,"percent_change":718,"volume":719,"transactions":9,"vwap":528},"2026-07-10",7.35,7.49,-3.96,61500,{"date":721,"open":722,"high":723,"low":536,"close":642,"change":39,"percent_change":724,"volume":725,"transactions":9,"vwap":642},"2026-07-09",7.48,7.875,-2.91,212300,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":711,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-08",7.265,7.575,7.55,1.48,19400,{"date":734,"open":717,"high":623,"low":735,"close":607,"change":72,"percent_change":736,"volume":737,"transactions":9,"vwap":607},"2026-07-07",7.055,0.95,122400,{"date":739,"open":740,"high":443,"low":353,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",6.88,7.37,0.56,8.22,294600,{"date":746,"open":370,"high":362,"low":464,"close":361,"change":310,"percent_change":747,"volume":748,"transactions":9,"vwap":361},"2026-07-02",0.89,23200,{"date":750,"open":751,"high":436,"low":752,"close":464,"change":673,"percent_change":753,"volume":754,"transactions":9,"vwap":464},"2026-07-01",6.64,6.546,1.5,36000,{"date":756,"open":757,"high":758,"low":759,"close":476,"change":310,"percent_change":89,"volume":760,"transactions":9,"vwap":476},"2026-06-30",6.59,6.77,6.54,76000,{"date":762,"open":763,"high":764,"low":291,"close":757,"change":382,"percent_change":765,"volume":766,"transactions":9,"vwap":757},"2026-06-29",6.58,6.62,1.38,29400,{"date":768,"open":769,"high":763,"low":769,"close":770,"change":608,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-26",6.3,6.5,2.04,13600,{"date":774,"open":775,"high":520,"low":776,"close":777,"change":626,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-25",6.53,6.31,6.37,-2.15,35500,{"date":781,"open":503,"high":353,"low":770,"close":502,"change":209,"percent_change":364,"volume":782,"transactions":9,"vwap":502},"2026-06-24",32800,{"date":784,"open":770,"high":416,"low":343,"close":363,"change":146,"percent_change":785,"volume":786,"transactions":9,"vwap":363},"2026-06-23",-0.31,46500,{"date":788,"open":672,"high":672,"low":363,"close":759,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":759},"2026-06-22",-0.33,-4.8,76800,{"date":793,"open":500,"high":362,"low":757,"close":436,"change":445,"percent_change":794,"volume":795,"transactions":9,"vwap":436},"2026-06-18",4.57,88500,{"date":797,"open":398,"high":687,"low":503,"close":475,"change":335,"percent_change":798,"volume":799,"transactions":9,"vwap":475},"2026-06-17",-2.38,91700,{"date":801,"open":758,"high":362,"low":757,"close":352,"change":400,"percent_change":445,"volume":802,"transactions":9,"vwap":352},"2026-06-16",109800,{"date":804,"open":805,"high":538,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-15",6.69,6.66,6.71,0.085,1.28,70000,{"date":812,"open":807,"high":352,"low":813,"close":649,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":649},"2026-06-12",6.582,-0.025,-0.38,4900,{"date":818,"open":353,"high":353,"low":819,"close":476,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":476},"2026-06-11",6.527,-0.06,-0.89,33400,{"date":824,"open":353,"high":538,"low":500,"close":807,"change":427,"percent_change":825,"volume":826,"transactions":9,"vwap":807},"2026-06-10",-1.61,20200,{"date":828,"open":763,"high":829,"low":363,"close":399,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":399},"2026-06-09",6.871,0.25,3.81,60800,{"date":834,"open":658,"high":658,"low":363,"close":475,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":475},"2026-06-08",-0.09,-1.35,16500,{"date":839,"open":361,"high":484,"low":764,"close":806,"change":324,"percent_change":840,"volume":841,"transactions":9,"vwap":806},"2026-06-05",-1.91,107700,{"date":843,"open":770,"high":362,"low":844,"close":466,"change":292,"percent_change":845,"volume":846,"transactions":9,"vwap":466},"2026-06-04",6.36,3.66,111600,{"date":848,"open":770,"high":849,"low":850,"close":503,"change":72,"percent_change":851,"volume":852,"transactions":9,"vwap":503},"2026-06-03",6.61,6.418,1.08,39900,{"date":854,"open":757,"high":849,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-02",6.32,6.48,-0.19,-2.85,94900,{"date":861,"open":805,"high":426,"low":511,"close":520,"change":626,"percent_change":862,"volume":863,"transactions":9,"vwap":520},"2026-06-01",-2.06,55400,{"date":865,"open":381,"high":529,"low":464,"close":361,"change":835,"percent_change":866,"volume":867,"transactions":9,"vwap":361},"2026-05-29",-1.3,28300,{"date":869,"open":426,"high":538,"low":399,"close":362,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":362},"2026-05-28",0.03,0.44,30100,{"date":874,"open":361,"high":875,"low":758,"close":436,"change":673,"percent_change":731,"volume":876,"transactions":9,"vwap":436},"2026-05-27",6.989,45300,{"date":878,"open":370,"high":415,"low":807,"close":758,"change":820,"percent_change":879,"volume":880,"transactions":9,"vwap":758},"2026-05-26",-0.88,135000,{"date":882,"open":687,"high":883,"low":658,"close":370,"change":626,"percent_change":884,"volume":885,"transactions":9,"vwap":370},"2026-05-22",7.175,-2.01,31900,{"date":887,"open":362,"high":624,"low":888,"close":687,"change":190,"percent_change":889,"volume":890,"transactions":9,"vwap":687},"2026-05-21",6.84,0.72,49700,{"date":892,"open":893,"high":687,"low":893,"close":389,"change":200,"percent_change":894,"volume":895,"transactions":9,"vwap":389},"2026-05-20",6.735,2.82,66600,{"date":897,"open":888,"high":484,"low":763,"close":352,"change":335,"percent_change":898,"volume":899,"transactions":9,"vwap":352},"2026-05-19",-2.32,38500,{"date":901,"open":528,"high":528,"low":416,"close":381,"change":372,"percent_change":902,"volume":903,"transactions":9,"vwap":381},"2026-05-18",-1.15,55000,{"date":905,"open":625,"high":625,"low":699,"close":687,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":687},"2026-05-15",-0.23,-3.19,57900,{"date":910,"open":704,"high":911,"low":912,"close":692,"change":673,"percent_change":913,"volume":914,"transactions":9,"vwap":692},"2026-05-14",7.31,7.13,1.41,41900,{"date":916,"open":528,"high":536,"low":528,"close":705,"change":512,"percent_change":917,"volume":863,"transactions":9,"vwap":705},"2026-05-13",-0.56,{"date":919,"open":493,"high":607,"low":665,"close":434,"change":427,"percent_change":920,"volume":921,"transactions":9,"vwap":434},"2026-05-12",-1.52,64700,{"date":923,"open":672,"high":924,"low":925,"close":617,"change":926,"percent_change":197,"volume":927,"transactions":9,"vwap":617},"2026-05-11",7.53,6.857,0.4,146200,{"date":929,"open":930,"high":931,"low":361,"close":426,"change":785,"percent_change":932,"volume":933,"transactions":9,"vwap":426},"2026-05-08",7.29,7.89,-4.33,189300,{"date":935,"open":434,"high":716,"low":705,"close":493,"change":820,"percent_change":936,"volume":937,"transactions":9,"vwap":493},"2026-05-07",-0.83,74400,{"date":939,"open":940,"high":941,"low":633,"close":940,"change":417,"percent_change":168,"volume":942,"transactions":9,"vwap":940},"2026-05-06",7.22,7.365,55600,{"date":944,"open":758,"high":945,"low":849,"close":536,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":536},"2026-05-05",7.32,0.57,8.51,150900,{"date":950,"open":361,"high":633,"low":806,"close":681,"change":335,"percent_change":951,"volume":952,"transactions":9,"vwap":681},"2026-05-04",-2.33,91300,{"date":954,"open":955,"high":956,"low":957,"close":424,"change":249,"percent_change":958,"volume":959,"transactions":9,"vwap":424},"2026-05-01",6.815,7.095,6.695,2.39,63400,{"date":961,"open":475,"high":888,"low":502,"close":681,"change":317,"percent_change":962,"volume":963,"transactions":9,"vwap":681},"2026-04-30",2.29,49400,{"date":965,"open":658,"high":658,"low":770,"close":503,"change":364,"percent_change":325,"volume":966,"transactions":9,"vwap":503},"2026-04-29",34600,{"date":968,"open":398,"high":672,"low":502,"close":681,"change":417,"percent_change":969,"volume":970,"transactions":9,"vwap":681},"2026-04-28",-0.74,34700,{"date":972,"open":379,"high":633,"low":805,"close":464,"change":158,"percent_change":973,"volume":974,"transactions":9,"vwap":464},"2026-04-27",-3.43,20700,{"date":976,"open":464,"high":555,"low":502,"close":415,"change":292,"percent_change":977,"volume":978,"transactions":9,"vwap":415},"2026-04-24",3.56,185600,{"date":980,"open":672,"high":672,"low":416,"close":464,"change":626,"percent_change":981,"volume":982,"transactions":9,"vwap":464},"2026-04-23",-2.03,47800,{"date":984,"open":436,"high":705,"low":849,"close":381,"change":190,"percent_change":985,"volume":986,"transactions":9,"vwap":381},"2026-04-22",0.73,114000,{"date":988,"open":704,"high":692,"low":399,"close":888,"change":785,"percent_change":989,"volume":990,"transactions":9,"vwap":888},"2026-04-21",-4.34,89600,{"date":992,"open":520,"high":993,"low":759,"close":519,"change":994,"percent_change":546,"volume":995,"transactions":9,"vwap":519},"2026-04-20",7.23,0.5,177300,{"date":997,"open":998,"high":353,"low":999,"close":476,"change":870,"percent_change":494,"volume":1000,"transactions":9,"vwap":476},"2026-04-17",6.68,6.49,117900,{"date":1002,"open":1003,"high":998,"low":1004,"close":764,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":764},"2026-04-16",6.42,6.26,0.2,3.12,81000,{"date":1009,"open":1010,"high":856,"low":1010,"close":1003,"change":249,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1003},"2026-04-15",6.155,2.56,90700,{"date":1014,"open":1015,"high":759,"low":198,"close":1004,"change":209,"percent_change":335,"volume":1016,"transactions":9,"vwap":1004},"2026-04-14",6.27,114700,{"date":1018,"open":197,"high":1019,"low":197,"close":1015,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1015},"2026-04-13",6.29,0.32,5.38,46200,{"date":1024,"open":999,"high":849,"low":207,"close":246,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":246},"2026-04-10",-0.49,-7.61,251200,{"date":1029,"open":1030,"high":503,"low":1031,"close":1030,"change":417,"percent_change":96,"volume":1032,"transactions":9,"vwap":1030},"2026-04-09",6.44,6.33,30700,{"date":1034,"open":681,"high":681,"low":1035,"close":999,"change":711,"percent_change":1036,"volume":1037,"transactions":9,"vwap":999},"2026-04-08",6.41,1.72,39000,{"date":1039,"open":775,"high":775,"low":776,"close":1040,"change":693,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-07",6.38,-2.74,54400,{"date":1044,"open":1045,"high":381,"low":1046,"close":1047,"change":608,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-06",6.39,6.25,6.56,2.02,191900,{"date":1051,"open":1031,"high":1052,"low":1004,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-02",6.575,6.43,-0.1,-1.53,39500,{"date":1058,"open":775,"high":807,"low":1059,"close":775,"change":190,"percent_change":1060,"volume":1061,"transactions":9,"vwap":775},"2026-04-01",6.425,0.77,98100,{"date":1063,"open":1064,"high":770,"low":248,"close":856,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":856},"2026-03-31",6.11,0.53,8.91,168900,{"date":1069,"open":1004,"high":1053,"low":1070,"close":246,"change":158,"percent_change":1071,"volume":1072,"transactions":9,"vwap":246},"2026-03-30",5.87,-3.88,104400,{"date":1074,"open":282,"high":1030,"low":331,"close":282,"change":427,"percent_change":1075,"volume":1076,"transactions":9,"vwap":282},"2026-03-27",-1.75,235900,{"date":1078,"open":16,"high":681,"low":16,"close":769,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":769},"2026-03-26",0.48,8.25,1148400,{"date":1083,"open":1084,"high":246,"low":1085,"close":323,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":323},"2026-03-25",5.24,5.19,0.67,13.01,604100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":163,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-24",5.28,5.395,5.08,5.15,-4.63,124600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":416,"volume":1104,"transactions":9,"vwap":1102},"2026-03-23",5.17,5.42,5.04,5.4,0.34,308100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1054,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-20",5.14,5.205,5.02,5.06,-1.94,189600,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":785,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-19",5.37,5.13,5.16,-5.67,302600,{"date":1121,"open":323,"high":219,"low":1102,"close":1122,"change":815,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-18",5.47,-6.5,155100,{"date":1126,"open":1127,"high":290,"low":226,"close":219,"change":467,"percent_change":1128,"volume":1129,"transactions":9,"vwap":219},"2026-03-17",5.77,2.45,82400,{"date":1131,"open":265,"high":1132,"low":265,"close":226,"change":1005,"percent_change":1133,"volume":1134,"transactions":9,"vwap":226},"2026-03-16",6.06,3.63,262000,{"date":1136,"open":19,"high":1137,"low":1115,"close":1138,"change":512,"percent_change":530,"volume":1139,"transactions":9,"vwap":1138},"2026-03-13",6.05,5.51,303900,{"date":1141,"open":1142,"high":1143,"low":344,"close":1144,"change":820,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-12",5.56,6.024,5.55,-1.07,336200,{"date":1148,"open":1149,"high":1150,"low":1084,"close":247,"change":1005,"percent_change":1151,"volume":1152,"transactions":9,"vwap":247},"2026-03-11",5.41,5.62,3.7,237900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1149,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1149},"2026-03-10",5.22,5.675,5.1,0.18,3.44,422300,{"date":1162,"open":1149,"high":1163,"low":27,"close":1164,"change":372,"percent_change":137,"volume":1165,"transactions":9,"vwap":1164},"2026-03-09",5.7,5.23,827900,{"date":1167,"open":502,"high":352,"low":1085,"close":1168,"change":132,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-06",5.31,-29.11,1983500,{"date":1172,"open":741,"high":1173,"low":444,"close":717,"change":345,"percent_change":608,"volume":1174,"transactions":9,"vwap":717},"2026-03-05",7.59,92100,{"date":1176,"open":930,"high":1177,"low":519,"close":722,"change":1178,"percent_change":894,"volume":1179,"transactions":9,"vwap":722},"2026-03-04",7.57,0.205,48300,{"date":1181,"open":993,"high":1182,"low":665,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-03",7.43,7.275,-0.185,-2.48,58600,{"date":1188,"open":623,"high":1189,"low":617,"close":1190,"change":364,"percent_change":700,"volume":1191,"transactions":9,"vwap":1190},"2026-03-02",7.85,7.46,139000,{"date":1193,"open":1194,"high":578,"low":730,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-27",7.72,7.61,-0.165,-2.12,107600,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-26",7.45,7.82,7.775,0.375,5.07,200900,{"date":1208,"open":444,"high":1209,"low":397,"close":1210,"change":830,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-25",7.525,7.4,3.5,115400,{"date":1214,"open":519,"high":615,"low":538,"close":519,"change":409,"percent_change":409,"volume":1215,"transactions":9,"vwap":519},"2026-02-24",80600,{"date":1217,"open":379,"high":1218,"low":407,"close":519,"change":200,"percent_change":1219,"volume":1220,"transactions":9,"vwap":519},"2026-02-23",7.17,2.73,67500,{"date":1222,"open":389,"high":1223,"low":424,"close":379,"change":146,"percent_change":390,"volume":1224,"transactions":9,"vwap":379},"2026-02-20",7.12,66200,{"date":1226,"open":484,"high":474,"low":1227,"close":538,"change":512,"percent_change":1228,"volume":1229,"transactions":9,"vwap":538},"2026-02-19",6.804,-0.57,46100,{"date":1231,"open":764,"high":444,"low":1232,"close":1233,"change":1103,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-18",6.539,7.02,5.09,106900,{"date":1237,"open":1047,"high":758,"low":855,"close":998,"change":229,"percent_change":1238,"volume":1239,"transactions":9,"vwap":998},"2026-02-17",1.21,65500,{"date":1241,"open":855,"high":407,"low":1242,"close":500,"change":1243,"percent_change":331,"volume":1244,"transactions":9,"vwap":500},"2026-02-13",6.23,0.37,202300,{"date":1246,"open":1247,"high":1247,"low":17,"close":1242,"change":46,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1242},"2026-02-12",6.46,-3.26,110800,{"date":1251,"open":844,"high":999,"low":1252,"close":1030,"change":229,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1030},"2026-02-11",6.02,1.26,274200,{"date":1256,"open":502,"high":399,"low":1031,"close":844,"change":626,"percent_change":778,"volume":1257,"transactions":9,"vwap":844},"2026-02-10",297700,{"date":1259,"open":856,"high":1260,"low":1015,"close":770,"change":345,"percent_change":317,"volume":1261,"transactions":9,"vwap":770},"2026-02-09",6.725,84400,{"date":1263,"open":1264,"high":370,"low":776,"close":999,"change":346,"percent_change":1265,"volume":1266,"transactions":9,"vwap":999},"2026-02-06",6.35,2.69,97200,{"date":1268,"open":888,"high":888,"low":776,"close":855,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":855},"2026-02-05",-0.5,-7.33,213400,{"date":1273,"open":641,"high":1274,"low":1275,"close":399,"change":158,"percent_change":1276,"volume":1277,"transactions":9,"vwap":399},"2026-02-04",7.115,6.616,-3.4,386400,{"date":1279,"open":1280,"high":1281,"low":888,"close":397,"change":706,"percent_change":1282,"volume":1283,"transactions":9,"vwap":397},"2026-02-03",7.8,7.97,-9.02,333000,{"date":1285,"open":1286,"high":1287,"low":741,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-02",7.47,8.03,7.76,0.26,3.47,260600,{"date":1293,"open":1294,"high":1173,"low":940,"close":623,"change":400,"percent_change":1295,"volume":1296,"transactions":9,"vwap":623},"2026-01-30",7.39,0.27,83200,{"date":1298,"open":1299,"high":1173,"low":599,"close":722,"change":1054,"percent_change":1300,"volume":1301,"transactions":9,"vwap":722},"2026-01-29",7.58,-1.32,113000,{"date":1303,"open":1202,"high":1304,"low":730,"close":1299,"change":693,"percent_change":898,"volume":1305,"transactions":9,"vwap":1299},"2026-01-28",7.88,96600,{"date":1307,"open":1308,"high":586,"low":1309,"close":1288,"change":512,"percent_change":302,"volume":1310,"transactions":9,"vwap":1288},"2026-01-27",7.75,7.573,109000,{"date":1312,"open":1313,"high":1314,"low":1194,"close":1280,"change":335,"percent_change":884,"volume":1315,"transactions":9,"vwap":1280},"2026-01-26",7.95,7.96,98700,{"date":1317,"open":1318,"high":1319,"low":1210,"close":1314,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1314},"2026-01-23",7.71,8.13,0.23,2.98,310100,{"date":1324,"open":1325,"high":1326,"low":1194,"close":1327,"change":1328,"percent_change":239,"volume":1329,"transactions":9,"vwap":1327},"2026-01-22",8.08,8.26,7.73,-0.27,89000,{"date":1331,"open":568,"high":1332,"low":1173,"close":1333,"change":590,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-21",8.06,8,1.52,94000,{"date":1337,"open":586,"high":1338,"low":640,"close":1304,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1304},"2026-01-20",8.33,-0.34,-4.14,176300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":743,"change":122,"percent_change":1347,"volume":1348,"transactions":9,"vwap":743},"2026-01-16",8.39,8.6,8.18,-1.44,118600,{"date":1350,"open":1351,"high":1352,"low":1201,"close":1353,"change":889,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-15",7.68,8.47,8.34,9.45,498600,{"date":1357,"open":1344,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-14",8.545,7.545,7.62,-0.76,-9.07,470200,{"date":1365,"open":1366,"high":26,"low":1367,"close":575,"change":1328,"percent_change":1368,"volume":1369,"transactions":9,"vwap":575},"2026-01-13",8.64,8.3,-3.12,673700,{"date":1371,"open":1372,"high":1373,"low":566,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-12",8.46,8.765,8.65,0.21,2.49,489300,{"date":1379,"open":1380,"high":1381,"low":589,"close":576,"change":512,"percent_change":1382,"volume":1383,"transactions":9,"vwap":576},"2026-01-09",8.52,8.56,-0.47,99200,{"date":1385,"open":1386,"high":1387,"low":1314,"close":1388,"change":1295,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-08",8.21,8.62,8.48,3.29,320500,{"date":1392,"open":640,"high":1367,"low":1393,"close":1386,"change":1079,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1386},"2026-01-07",7.777,6.21,352400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1327,"change":512,"percent_change":302,"volume":1401,"transactions":9,"vwap":1327},"2026-01-06",7.63,7.9,7.51,100300,{"date":1403,"open":1404,"high":1313,"low":1405,"close":1406,"change":711,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-05",7.69,7.325,7.77,1.44,165100,{"date":1410,"open":1399,"high":578,"low":1201,"close":1411,"change":46,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-02",7.66,-2.67,171700,{"date":1415,"open":625,"high":1281,"low":1416,"close":1417,"change":1418,"percent_change":741,"volume":1419,"transactions":9,"vwap":1417},"2025-12-31",7.205,7.87,0.54,255200,{"date":1421,"open":599,"high":1201,"low":1422,"close":642,"change":209,"percent_change":626,"volume":1423,"transactions":9,"vwap":642},"2025-12-30",7.135,119300,{"date":1425,"open":597,"high":597,"low":1426,"close":547,"change":301,"percent_change":1427,"volume":1428,"transactions":9,"vwap":547},"2025-12-29",6.995,-0.41,96500,{"date":1430,"open":623,"high":623,"low":930,"close":741,"change":626,"percent_change":1431,"volume":1432,"transactions":9,"vwap":741},"2025-12-26",-1.86,75500,{"date":1434,"open":1294,"high":1435,"low":1436,"close":1400,"change":711,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1400},"2025-12-24",7.6,7.235,1.49,51400,{"date":1440,"open":547,"high":1441,"low":1233,"close":1210,"change":310,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1210},"2025-12-23",7.555,0.82,228600,{"date":1445,"open":1398,"high":1308,"low":930,"close":547,"change":390,"percent_change":1446,"volume":1447,"transactions":9,"vwap":547},"2025-12-22",-3.8,190900,{"date":1449,"open":1201,"high":556,"low":940,"close":1398,"change":906,"percent_change":95,"volume":1450,"transactions":9,"vwap":1398},"2025-12-19",1151100,{"date":1452,"open":1360,"high":1313,"low":546,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-12-18",7.86,0.22,2.88,132800,{"date":1458,"open":1182,"high":1459,"low":1460,"close":567,"change":382,"percent_change":1461,"volume":1462,"transactions":9,"vwap":567},"2025-12-17",7.65,7.375,1.19,102600,{"date":1464,"open":1398,"high":1398,"low":1465,"close":730,"change":626,"percent_change":1466,"volume":1467,"transactions":9,"vwap":730},"2025-12-16",7.187,-1.82,100100,{"date":1469,"open":642,"high":1470,"low":599,"close":1404,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1404},"2025-12-15",7.91,0.36,4.91,148400,{"date":1475,"open":1294,"high":1294,"low":705,"close":642,"change":1054,"percent_change":836,"volume":1476,"transactions":9,"vwap":642},"2025-12-12",62300,{"date":1478,"open":599,"high":924,"low":692,"close":1182,"change":200,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1182},"2025-12-11",2.62,67400,{"date":1482,"open":536,"high":536,"low":1483,"close":625,"change":72,"percent_change":1484,"volume":1485,"transactions":9,"vwap":625},"2025-12-10",7.03,0.98,70200,{"date":1487,"open":426,"high":617,"low":658,"close":1218,"change":1488,"percent_change":300,"volume":1489,"transactions":9,"vwap":1218},"2025-12-09",0.39,144500,{"date":1491,"open":849,"high":426,"low":770,"close":407,"change":1158,"percent_change":1219,"volume":1492,"transactions":9,"vwap":407},"2025-12-08",77500,{"date":1494,"open":1495,"high":466,"low":770,"close":500,"change":364,"percent_change":1496,"volume":1497,"transactions":9,"vwap":500},"2025-12-05",6.605,-2.22,45700,{"date":1499,"open":362,"high":484,"low":1500,"close":464,"change":364,"percent_change":1501,"volume":1502,"transactions":9,"vwap":464},"2025-12-04",6.651,-2.17,61400,{"date":1504,"open":1505,"high":624,"low":1506,"close":362,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":362},"2025-12-03",6.24,6.2,0.635,10.14,162500,{"date":1511,"open":1053,"high":1030,"low":342,"close":1512,"change":275,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-02",6.265,-2.41,43700,{"date":1516,"open":1003,"high":763,"low":1046,"close":1003,"change":693,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1003},"2025-12-01",-2.73,22900,{"date":1520,"open":503,"high":1521,"low":291,"close":500,"change":467,"percent_change":1522,"volume":1523,"transactions":9,"vwap":500},"2025-11-28",6.729,2.17,84500,{"date":1525,"open":1047,"high":500,"low":776,"close":1247,"change":512,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1247},"2025-11-26",-0.62,51000,{"date":1529,"open":236,"high":500,"low":246,"close":770,"change":1530,"percent_change":458,"volume":1531,"transactions":9,"vwap":770},"2025-11-25",0.43,151300,{"date":1533,"open":1534,"high":291,"low":334,"close":1535,"change":310,"percent_change":175,"volume":1536,"transactions":9,"vwap":1535},"2025-11-24",5.93,6.07,113500,{"date":1538,"open":1534,"high":1539,"low":300,"close":189,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":189},"2025-11-21",6.015,0.135,2.3,64200,{"date":1544,"open":1132,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-20",6.22,5.74,5.875,-0.195,-3.21,66500,{"date":1552,"open":1046,"high":1046,"low":308,"close":1535,"change":335,"percent_change":1553,"volume":890,"transactions":9,"vwap":1535},"2025-11-19",-2.57,{"date":1555,"open":1247,"high":1556,"low":1557,"close":1242,"change":906,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1242},"2025-11-18",6.486,6.095,-3.56,91500,{"date":1561,"open":424,"high":436,"low":1247,"close":1247,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1247},"2025-11-17",-0.39,-5.69,202700,{"date":1566,"open":652,"high":415,"low":652,"close":426,"change":994,"percent_change":1417,"volume":1567,"transactions":9,"vwap":426},"2025-11-14",350300,{"date":1569,"open":769,"high":770,"low":1570,"close":1264,"change":122,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1264},"2025-11-13",6.062,-1.85,85000,{"date":1574,"open":806,"high":806,"low":1137,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-12",6.47,0.045,0.7,68300,{"date":1580,"open":1064,"high":352,"low":1581,"close":1059,"change":1582,"percent_change":615,"volume":1583,"transactions":9,"vwap":1059},"2025-11-11",6.011,0.435,174000,{"date":1585,"open":1586,"high":1587,"low":1586,"close":652,"change":345,"percent_change":346,"volume":1588,"transactions":9,"vwap":652},"2025-11-10",5.835,6.398,105400,{"date":1590,"open":219,"high":217,"low":16,"close":217,"change":608,"percent_change":1591,"volume":1592,"transactions":9,"vwap":217},"2025-11-07",2.22,34200,{"date":1594,"open":1595,"high":246,"low":273,"close":219,"change":209,"percent_change":210,"volume":1596,"transactions":9,"vwap":219},"2025-11-06",5.815,20100,{"date":1598,"open":216,"high":246,"low":300,"close":283,"change":301,"percent_change":302,"volume":1599,"transactions":9,"vwap":283},"2025-11-05",47000,{"date":1601,"open":1534,"high":1602,"low":228,"close":207,"change":548,"percent_change":1603,"volume":1604,"transactions":9,"vwap":207},"2025-11-04",6.025,-1.17,34400,{"date":1606,"open":1137,"high":1607,"low":1608,"close":290,"change":427,"percent_change":1609,"volume":1610,"transactions":9,"vwap":290},"2025-11-03",6.17,5.652,-1.81,31500,{"date":1612,"open":1613,"high":1506,"low":1614,"close":1535,"change":417,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1535},"2025-10-31",6.18,5.941,-0.82,27300,{"date":1618,"open":1252,"high":1394,"low":227,"close":1619,"change":209,"percent_change":335,"volume":1620,"transactions":9,"vwap":1619},"2025-10-30",6.12,57000,{"date":1622,"open":1613,"high":1623,"low":1127,"close":1624,"change":548,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-29",6.279,6.13,-1.13,55900,{"date":1628,"open":1629,"high":1242,"low":1629,"close":1506,"change":1577,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1506},"2025-10-28",5.49,12.73,69600,{"date":1633,"open":1122,"high":1144,"low":1115,"close":344,"change":409,"percent_change":409,"volume":1634,"transactions":9,"vwap":344},"2025-10-27",18400,{"date":1636,"open":1021,"high":1637,"low":1638,"close":344,"change":1639,"percent_change":845,"volume":1640,"transactions":9,"vwap":344},"2025-10-24",5.58,5.2,0.194,102100,{"date":1642,"open":265,"high":265,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-23",5.3,5.306,-0.114,-2.1,42000,{"date":1649,"open":1163,"high":1127,"low":1650,"close":1100,"change":1651,"percent_change":1652,"volume":1542,"transactions":9,"vwap":1100},"2025-10-22",5.33,-0.44,-7.51,{"date":1654,"open":216,"high":1655,"low":1656,"close":283,"change":229,"percent_change":765,"volume":1657,"transactions":9,"vwap":283},"2025-10-21",5.88,5.574,21300,{"date":1659,"open":265,"high":1660,"low":1144,"close":333,"change":830,"percent_change":1661,"volume":1662,"transactions":9,"vwap":333},"2025-10-20",5.918,4.52,48600,{"date":1664,"open":1665,"high":218,"low":1666,"close":1667,"change":301,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-17",5.54,5.34,5.53,-0.54,12900,{"date":1671,"open":1127,"high":308,"low":1122,"close":1142,"change":238,"percent_change":1672,"volume":1042,"transactions":9,"vwap":1142},"2025-10-16",-3.47,{"date":1674,"open":207,"high":308,"low":265,"close":258,"change":548,"percent_change":1675,"volume":1676,"transactions":9,"vwap":258},"2025-10-15",-1.2,53900,{"date":1678,"open":246,"high":189,"low":333,"close":216,"change":364,"percent_change":1679,"volume":1680,"transactions":9,"vwap":216},"2025-10-14",-2.51,66000,{"date":1682,"open":227,"high":1683,"low":1655,"close":217,"change":711,"percent_change":1684,"volume":1514,"transactions":9,"vwap":217},"2025-10-13",6.224,1.87,{"date":1686,"open":763,"high":681,"low":237,"close":1070,"change":1361,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1070},"2025-10-10",-11.46,103800,{"date":1690,"open":361,"high":1218,"low":1575,"close":511,"change":427,"percent_change":1691,"volume":1692,"transactions":9,"vwap":511},"2025-10-09",-1.63,206700,{"date":1694,"open":291,"high":740,"low":1535,"close":398,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":398},"2025-10-08",0.28,4.33,188600,{"date":1699,"open":248,"high":1247,"low":19,"close":1247,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1247},"2025-10-07",0.68,11.76,191300,{"date":1704,"open":283,"high":246,"low":1138,"close":333,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":333},"2025-10-06",0.105,1.85,131200,{"date":1709,"open":1666,"high":207,"low":1666,"close":1156,"change":1710,"percent_change":436,"volume":1711,"transactions":9,"vwap":1156},"2025-10-03",0.365,58800,{"date":1713,"open":1472,"high":1714,"low":1472,"close":1168,"change":1243,"percent_change":717,"volume":1715,"transactions":9,"vwap":1168},"2025-10-02",5.399,99000,{"date":1717,"open":1718,"high":1205,"low":1719,"close":1720,"change":190,"percent_change":1721,"volume":982,"transactions":9,"vwap":1720},"2025-10-01",4.9,4.86,4.94,1.02,{"date":1723,"open":1234,"high":1724,"low":1725,"close":1726,"change":46,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-09-30",5.245,4.88,4.89,-4.12,44800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1157,"change":122,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1157},"2025-09-29",5.25,5.369,5.05,-2.3,22000,{"date":1737,"open":1738,"high":1739,"low":1157,"close":1155,"change":673,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1155},"2025-09-26",5.12,5.29,1.95,60300,{"date":1743,"open":1115,"high":1744,"low":1745,"close":1738,"change":163,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1738},"2025-09-25",5.485,5.0050001,-4.66,45800,{"date":1749,"open":1733,"high":1750,"low":1733,"close":1115,"change":1751,"percent_change":1624,"volume":1752,"transactions":9,"vwap":1115},"2025-09-24",5.561,0.31,111900,{"date":1754,"open":1755,"high":1731,"low":1756,"close":1110,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1110},"2025-09-23",4.35,4.165,0.76,17.67,367100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":512,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-22",4.34,4.53,4.24,4.3,-0.92,1435500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1762,"change":1375,"percent_change":1093,"volume":1773,"transactions":9,"vwap":1762},"2025-09-19",4.17,4.48,4.011,106100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-09-18",3.975,4.16,3.9,4.13,0.162,4.08,112300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-09-17",4.05,4.11,3.96,3.968,-0.072,-1.78,41700,{"date":1793,"open":1786,"high":1794,"low":1795,"close":1796,"change":417,"percent_change":1797,"volume":942,"transactions":9,"vwap":1796},"2025-09-16",4.21,4.03,4.04,-1.22,{"date":1799,"open":1785,"high":1756,"low":1800,"close":1801,"change":190,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-15",4.01,4.09,1.24,62500,{"date":1805,"open":1800,"high":293,"low":1806,"close":1796,"change":229,"percent_change":1048,"volume":1807,"transactions":9,"vwap":1796},"2025-09-12",3.98,61900,{"date":1809,"open":1810,"high":1796,"low":1811,"close":1787,"change":382,"percent_change":1812,"volume":846,"transactions":9,"vwap":1787},"2025-09-11",3.89,3.86,2.33,{"date":1814,"open":1801,"high":1786,"low":178,"close":1815,"change":46,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-10",3.87,-5.15,70700,{"date":1819,"open":1820,"high":1821,"low":1785,"close":1781,"change":301,"percent_change":418,"volume":1822,"transactions":9,"vwap":1781},"2025-09-09",4.07,4.174,50300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1786,"change":209,"percent_change":158,"volume":1828,"transactions":9,"vwap":1786},"2025-09-08",4.18,4.235,4.02,86600,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":102,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-09-05",4.36,4.12,-6.79,33100,{"date":1836,"open":1837,"high":1771,"low":1838,"close":1839,"change":310,"percent_change":765,"volume":1840,"transactions":9,"vwap":1839},"2025-09-04",4.37,4.31,4.42,36300,{"date":1842,"open":1771,"high":1843,"low":1838,"close":1831,"change":626,"percent_change":1844,"volume":1840,"transactions":9,"vwap":1831},"2025-09-03",4.5,-3.11,{"date":1846,"open":1771,"high":1847,"low":446,"close":1843,"change":870,"percent_change":1086,"volume":1747,"transactions":9,"vwap":1843},"2025-09-02",4.535,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":820,"percent_change":1300,"volume":1854,"transactions":9,"vwap":1853},"2025-08-29",4.49,4.69,4.38,4.47,37300,{"date":1856,"open":1857,"high":1858,"low":1853,"close":1763,"change":345,"percent_change":1454,"volume":1542,"transactions":9,"vwap":1763},"2025-08-28",4.59,4.605,{"date":1860,"open":1853,"high":794,"low":1853,"close":1661,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1661},"2025-08-27",0.015,0.33,28200,{"date":1865,"open":1851,"high":1866,"low":1771,"close":1867,"change":1196,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-26",4.74,4.505,-3.53,33700,{"date":1871,"open":1872,"high":27,"low":1873,"close":1874,"change":548,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-25",4.72,4.655,4.67,-1.48,36400,{"date":1878,"open":1874,"high":1879,"low":1874,"close":1866,"change":467,"percent_change":88,"volume":1880,"transactions":9,"vwap":1866},"2025-08-22",4.835,62200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":512,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-21",4.62,4.79,4.55,4.6,-0.86,86300,{"date":1890,"open":1661,"high":1891,"low":1892,"close":1893,"change":310,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-20",4.685,4.314,4.64,1.31,86400,{"date":1897,"open":1886,"high":1898,"low":1839,"close":1899,"change":210,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-19",4.65,4.58,-3.58,139500,{"date":1903,"open":1771,"high":1904,"low":1905,"close":1906,"change":994,"percent_change":1701,"volume":1907,"transactions":9,"vwap":1906},"2025-08-18",4.83,4.26,4.75,1905100,{"date":1909,"open":1116,"high":1910,"low":1911,"close":1911,"change":66,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-15",5.303,4.25,-23.29,613300,{"date":1915,"open":1168,"high":1637,"low":1168,"close":1665,"change":382,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1665},"2025-08-14",1.65,40500,{"date":1919,"open":1138,"high":1920,"low":1921,"close":1922,"change":427,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-13",5.683,5.44,5.45,-1.98,11100,{"date":1926,"open":265,"high":290,"low":1142,"close":1142,"change":548,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1142},"2025-08-12",-1.24,6500,{"date":1930,"open":247,"high":300,"low":1629,"close":1931,"change":382,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-11",5.63,1.62,16200,{"date":1935,"open":264,"high":1936,"low":1138,"close":1665,"change":324,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1665},"2025-08-08",5.819,-2.29,22600,{"date":1940,"open":1144,"high":245,"low":1941,"close":245,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":245},"2025-08-07",5.447,0.165,3,9700,{"date":1946,"open":344,"high":218,"low":1149,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-08-06",5.505,-0.075,-1.34,9600,{"date":1952,"open":1953,"high":1163,"low":1910,"close":1637,"change":427,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1637},"2025-08-05",5.585,-1.93,30300,{"date":1957,"open":1138,"high":334,"low":1115,"close":264,"change":200,"percent_change":1958,"volume":1959,"transactions":9,"vwap":264},"2025-08-04",3.45,26800,{"date":1961,"open":1144,"high":1962,"low":1744,"close":344,"change":417,"percent_change":1963,"volume":1964,"transactions":9,"vwap":344},"2025-08-01",5.602,-0.9,19800,{"date":1966,"open":1967,"high":256,"low":1968,"close":1144,"change":1969,"percent_change":835,"volume":1970,"transactions":9,"vwap":1144},"2025-07-31",5.52,5.502,-0.005,36100,{"date":1972,"open":1967,"high":237,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-07-30",5.402,5.555,0.095,1.74,22500,{"date":1979,"open":237,"high":300,"low":1980,"close":1980,"change":158,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-29",5.46,-4.21,39300,{"date":1984,"open":16,"high":300,"low":265,"close":1163,"change":400,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1163},"2025-07-28",0.35,25200,{"date":1988,"open":1586,"high":1989,"low":19,"close":16,"change":39,"percent_change":1990,"volume":1991,"transactions":9,"vwap":16},"2025-07-25",5.905,-3.73,8100,{"date":1993,"open":228,"high":299,"low":1994,"close":308,"change":72,"percent_change":1995,"volume":1996,"transactions":9,"vwap":308},"2025-07-24",5.775,1.2,44300,{"date":1998,"open":1999,"high":308,"low":1163,"close":216,"change":512,"percent_change":2000,"volume":2001,"transactions":9,"vwap":216},"2025-07-23",5.765,-0.68,14900,{"date":2003,"open":1931,"high":1070,"low":1953,"close":1070,"change":1020,"percent_change":1127,"volume":2004,"transactions":9,"vwap":1070},"2025-07-22",25900,{"date":2006,"open":16,"high":228,"low":1665,"close":1144,"change":835,"percent_change":2007,"volume":748,"transactions":9,"vwap":1144},"2025-07-21",-1.6,{"date":2009,"open":237,"high":1070,"low":2010,"close":273,"change":2011,"percent_change":2012,"volume":876,"transactions":9,"vwap":273},"2025-07-18",5.57,-0.055,-0.97,{"date":2014,"open":300,"high":219,"low":273,"close":2015,"change":2016,"percent_change":634,"volume":2017,"transactions":9,"vwap":2015},"2025-07-17",5.695,-0.063,40100,{"date":2019,"open":1546,"high":1252,"low":1546,"close":2020,"change":2021,"percent_change":1721,"volume":2022,"transactions":9,"vwap":2020},"2025-07-16",5.758,0.058,108800,{"date":2024,"open":218,"high":227,"low":1142,"close":1163,"change":2025,"percent_change":1963,"volume":2026,"transactions":9,"vwap":1163},"2025-07-15",-0.052,50200,{"date":2028,"open":219,"high":207,"low":300,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-07-14",5.752,-0.058,-1,19200,{"date":2034,"open":1655,"high":342,"low":334,"close":334,"change":1328,"percent_change":2035,"volume":2036,"transactions":9,"vwap":334},"2025-07-11",-4.44,25700,{"date":2038,"open":333,"high":20,"low":333,"close":20,"change":1158,"percent_change":2039,"volume":2040,"transactions":9,"vwap":20},"2025-07-10",3.05,48000,{"date":2042,"open":2043,"high":2044,"low":283,"close":308,"change":2045,"percent_change":428,"volume":2046,"transactions":9,"vwap":308},"2025-07-09",5.925,6.074,-0.095,16100,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2045,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-08",5.793,6.115,5.995,-1.56,7300,{"date":2055,"open":1070,"high":1545,"low":219,"close":342,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":342},"2025-07-07",0.115,1.92,49800,{"date":2060,"open":1132,"high":1132,"low":1534,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-07-03",5.975,-0.115,-1.89,10400,{"date":2066,"open":2067,"high":2067,"low":290,"close":342,"change":2068,"percent_change":238,"volume":2069,"transactions":9,"vwap":342},"2025-07-02",6.16,-0.012,13900,{"date":2071,"open":1534,"high":1505,"low":1534,"close":2072,"change":2073,"percent_change":2074,"volume":863,"transactions":9,"vwap":2072},"2025-07-01",6.102,0.202,3.42,{"date":2076,"open":199,"high":187,"low":1070,"close":308,"change":1054,"percent_change":2077,"volume":1032,"transactions":9,"vwap":308},"2025-06-30",-1.67,{"date":2079,"open":282,"high":1545,"low":197,"close":17,"change":364,"percent_change":2080,"volume":2081,"transactions":9,"vwap":17},"2025-06-27",-2.44,47700,{"date":2083,"open":290,"high":2084,"low":2085,"close":198,"change":317,"percent_change":2086,"volume":1791,"transactions":9,"vwap":198},"2025-06-26",6.174,5.848,2.5,{"date":2088,"open":776,"high":776,"low":17,"close":17,"change":238,"percent_change":2089,"volume":2090,"transactions":9,"vwap":17},"2025-06-25",-3.23,17400,{"date":2092,"open":17,"high":2093,"low":2094,"close":1506,"change":200,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1506},"2025-06-24",6.406,5.985,3.16,44400,{"date":2098,"open":769,"high":1264,"low":17,"close":189,"change":1339,"percent_change":2099,"volume":1735,"transactions":9,"vwap":189},"2025-06-23",-5.35,{"date":2101,"open":398,"high":398,"low":855,"close":1264,"change":1562,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1264},"2025-06-20",-5.79,13200,{"date":2105,"open":807,"high":2106,"low":805,"close":398,"change":417,"percent_change":969,"volume":2107,"transactions":9,"vwap":398},"2025-06-18",6.926,17600,{"date":2109,"open":2110,"high":680,"low":681,"close":466,"change":345,"percent_change":317,"volume":2111,"transactions":9,"vwap":466},"2025-06-17",6.797,28900,{"date":2113,"open":2114,"high":1233,"low":2114,"close":407,"change":292,"percent_change":2115,"volume":2116,"transactions":9,"vwap":407},"2025-06-16",6.548,3.67,42400,{"date":2118,"open":1505,"high":806,"low":1505,"close":759,"change":1375,"percent_change":2119,"volume":2120,"transactions":9,"vwap":759},"2025-06-13",3.32,25800,{"date":2122,"open":2123,"high":2124,"low":1046,"close":1031,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1031},"2025-06-12",6.533,6.776,-0.46,-6.77,67600,{"date":2129,"open":361,"high":2130,"low":2131,"close":466,"change":2132,"percent_change":2133,"volume":1456,"transactions":9,"vwap":466},"2025-06-11",7.393,6.508,0.04,0.59,{"date":2135,"open":228,"high":362,"low":228,"close":464,"change":175,"percent_change":2136,"volume":2137,"transactions":9,"vwap":464},"2025-06-10",17.39,143800,{"date":2139,"open":247,"high":2140,"low":2141,"close":300,"change":1158,"percent_change":2142,"volume":885,"transactions":9,"vwap":300},"2025-06-09",5.759,5.517,3.23,{"date":2144,"open":273,"high":197,"low":2145,"close":2010,"change":835,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2010},"2025-06-06",5.549,-1.59,15700,{"date":2149,"open":1150,"high":264,"low":344,"close":218,"change":467,"percent_change":2150,"volume":974,"transactions":9,"vwap":218},"2025-06-05",2.54,{"date":2152,"open":1667,"high":1150,"low":2153,"close":1967,"change":2132,"percent_change":985,"volume":2154,"transactions":9,"vwap":1967},"2025-06-04",5.48,21800,{"date":2156,"open":1144,"high":1127,"low":1980,"close":2153,"change":209,"percent_change":693,"volume":2157,"transactions":9,"vwap":2153},"2025-06-03",61800,{"date":2159,"open":1731,"high":219,"low":1731,"close":1629,"change":1454,"percent_change":1770,"volume":2160,"transactions":9,"vwap":1629},"2025-06-02",61000,{"date":2162,"open":1168,"high":1922,"low":1117,"close":2163,"change":820,"percent_change":1625,"volume":2164,"transactions":9,"vwap":2163},"2025-05-30",5.27,69900,{"date":2166,"open":2163,"high":2167,"low":2168,"close":1650,"change":382,"percent_change":1036,"volume":2001,"transactions":9,"vwap":1650},"2025-05-29",5.36,5.109,{"date":2170,"open":2163,"high":1021,"low":2171,"close":1084,"change":2172,"percent_change":53,"volume":2173,"transactions":9,"vwap":1084},"2025-05-28",5.18,-0.035,40700,{"date":2175,"open":1099,"high":1650,"low":1099,"close":2176,"change":2177,"percent_change":2178,"volume":1542,"transactions":9,"vwap":2176},"2025-05-27",5.275,0.145,2.83,{"date":2180,"open":2181,"high":1084,"low":2182,"close":1116,"change":409,"percent_change":409,"volume":2183,"transactions":9,"vwap":1116},"2025-05-23",5.11,5.03,43600,{"date":2185,"open":1116,"high":2186,"low":2187,"close":1116,"change":409,"percent_change":409,"volume":2188,"transactions":9,"vwap":1116},"2025-05-22",5.443,5,87400,{"date":2190,"open":1205,"high":2176,"low":2191,"close":1116,"change":590,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1116},"2025-05-21",4.95,2.4,69100,{"date":2195,"open":2196,"high":1094,"low":2197,"close":2198,"change":400,"percent_change":926,"volume":2199,"transactions":9,"vwap":2198},"2025-05-20",4.98,4.84,5.01,76500,{"date":2201,"open":1872,"high":1738,"low":2202,"close":2203,"change":1695,"percent_change":331,"volume":2204,"transactions":9,"vwap":2203},"2025-05-19",4.603,4.99,54500,{"date":2206,"open":2207,"high":2208,"low":1843,"close":2209,"change":1158,"percent_change":2210,"volume":1895,"transactions":9,"vwap":2209},"2025-05-16",4.51,4.962,4.71,3.97,{"date":2212,"open":1785,"high":1763,"low":1800,"close":1763,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1763},"2025-05-15",0.49,12.13,108300,{"date":2217,"open":1911,"high":1905,"low":1795,"close":1796,"change":906,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1796},"2025-05-14",-5.39,89800,{"date":2221,"open":2222,"high":1837,"low":2223,"close":2224,"change":209,"percent_change":906,"volume":2225,"transactions":9,"vwap":2224},"2025-05-13",4.32,4.145,4.27,86000,{"date":2227,"open":1893,"high":1720,"low":2228,"close":2228,"change":151,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-12",4.28,-7.56,123500,{"date":2232,"open":27,"high":2203,"low":2233,"close":2234,"change":151,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-05-09",4.4,4.63,-7.03,154500,{"date":2238,"open":2239,"high":2187,"low":2240,"close":2196,"change":346,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2196},"2025-05-08",4.82,4.702,3.53,101100,{"date":2244,"open":2203,"high":1745,"low":1866,"close":2245,"change":364,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-07",4.81,-3.02,67200,{"date":2249,"open":1122,"high":1629,"low":2250,"close":2250,"change":302,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-06",4.96,-9.32,59200,{"date":2254,"open":1155,"high":2255,"low":1116,"close":1122,"change":292,"percent_change":1857,"volume":2256,"transactions":9,"vwap":1122},"2025-05-05",5.624,161200,{"date":2258,"open":2259,"high":1021,"low":2245,"close":1164,"change":926,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1164},"2025-05-02",4.815,8.28,149400,{"date":2263,"open":2264,"high":2265,"low":1883,"close":1904,"change":335,"percent_change":1549,"volume":2266,"transactions":9,"vwap":1904},"2025-05-01",4.93,4.955,72700,{"date":2268,"open":1904,"high":1101,"low":2269,"close":2203,"change":673,"percent_change":771,"volume":1715,"transactions":9,"vwap":2203},"2025-04-30",4.665,{"date":2271,"open":2272,"high":1234,"low":2273,"close":1726,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1726},"2025-04-29",4.76,4.7,0.147,3.1,105900,{"date":2278,"open":2279,"high":1718,"low":2234,"close":2280,"change":2281,"percent_change":2125,"volume":2282,"transactions":9,"vwap":2280},"2025-04-28",4.68,4.743,-0.022,22200,{"date":182,"open":1872,"high":1733,"low":2284,"close":2285,"change":1576,"percent_change":736,"volume":2286,"transactions":9,"vwap":2285},4.46,4.765,95500]