[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTCI":3,"homepage-market-summary":31,"stock-historical-FTCI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTCI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FTC Solar, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","FTC Solar Inc is a provider of solar tracker systems, supported by proprietary software and value-added engineering services. The company's Solar tracker systems move solar panels throughout the day to maintain an optimal orientation relative to the sun, thereby increasing the amount of solar energy produced at a solar installation. It focuses on providing differentiated products, software, and services that maximize energy generation. The company has launched a new mounting solution to support the installation and use of U.S.-manufactured thin-film modules by project owners. The only segment the company is engaged in is the Manufacturing and Servicing of Solar tracker systems.","232","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.15,2.14,2.21,2.1278,2.135,0.015,0.7,243067.159211,1738,2.1782,12.75,1.985,195564.506148776,1.5,1365,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},161698,59019926.537194,-21.82,"2025-04-22",[182,183,191,199,209,220,230,240,250,260,269,278,286,293,304,314,321,328,337,347,356,366,375,383,391,399,407,416,425,431,437,444,450,457,465,471,479,487,497,507,516,524,534,544,554,562,570,579,588,596,605,614,623,632,641,649,658,667,676,684,692,700,708,715,722,726,733,737,743,748,754,760,767,773,778,783,789,796,804,811,819,825,830,837,844,852,860,866,872,878,885,892,898,903,908,913,920,926,932,938,944,949,954,961,969,976,985,990,996,1001,1006,1012,1017,1023,1030,1035,1039,1043,1049,1055,1060,1066,1072,1078,1084,1090,1095,1102,1109,1112,1117,1121,1127,1131,1137,1143,1147,1151,1155,1160,1164,1168,1172,1177,1181,1187,1192,1199,1208,1215,1222,1230,1238,1246,1250,1257,1264,1270,1278,1286,1295,1303,1310,1318,1326,1332,1340,1348,1356,1363,1372,1378,1387,1393,1401,1408,1415,1423,1431,1438,1446,1454,1462,1471,1476,1482,1489,1498,1504,1512,1518,1525,1530,1536,1542,1548,1555,1561,1568,1575,1581,1589,1598,1606,1613,1620,1625,1630,1636,1643,1651,1657,1660,1663,1671,1677,1686,1692,1700,1707,1713,1721,1729,1737,1745,1753,1760,1767,1776,1783,1788,1794,1802,1809,1817,1824,1830,1836,1844,1852,1859,1864,1869,1874,1880,1885,1890,1897,1902,1906,1912,1917,1921,1929,1936,1943,1950,1955,1960,1963,1968,1975,1981,1987,1994,2000,2005,2010,2019,2025,2032,2039,2047,2053,2059,2065,2072,2079,2084,2089,2093,2098,2103,2107,2112,2117,2120,2123,2127,2131,2135,2141,2145,2150,2154,2158,2165,2170,2178,2183,2188,2194,2198,2201,2205,2207,2211,2215,2219,2224,2228,2232,2235,2240,2243,2246,2251,2255,2258,2262,2266,2269,2274,2279,2285,2290,2294,2298,2302,2307,2311,2314,2317,2320,2324,2330,2332,2338,2343,2346,2350,2353,2357,2365,2372,2375,2380,2384,2388,2390,2396,2402,2406,2413,2420,2422,2428,2433,2436,2440,2444,2449,2453,2459,2463],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":16,"high":18,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.08,-0.015,-0.7,297915.166167,2721,2.122,{"date":192,"open":16,"high":193,"low":194,"close":16,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.31,2.095,0,313339.465039,2692,2.1672,{"date":200,"open":201,"high":202,"low":203,"close":16,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.34,2.7,2.02,-0.23,-9.66,1576422.537229,10374,2.3555,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.68,2.69,2.3201,2.38,-0.28,-10.53,583391.900107,4549,2.4909,{"date":221,"open":202,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.715,2.5737,2.66,-0.02,-0.75,306431.517384,2542,2.6354,{"date":231,"open":232,"high":233,"low":234,"close":211,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.655,2.81,2.5,0.14,5.51,814435.805133,4813,2.6878,{"date":241,"open":202,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.75,2.515,2.54,-0.08,-3.05,300397.337456,2286,2.612,{"date":251,"open":214,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",2.74,2.36,2.62,0.28,11.97,583134.050054,4683,2.606,{"date":261,"open":201,"high":262,"low":263,"close":201,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",2.4,2.27,0.03,1.3,207244.522865,2150,2.3457,{"date":270,"open":262,"high":271,"low":272,"close":193,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",2.7305,2.28,0.18,8.45,2391027.071233,15676,2.5002,{"date":279,"open":17,"high":280,"low":281,"close":282,"change":195,"percent_change":195,"volume":283,"transactions":284,"vwap":285},"2026-09-17",2.16,2.07,2.13,128732.95456,1458,2.1197,{"date":287,"open":16,"high":16,"low":203,"close":282,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",0.02,0.95,218380.647658,1757,2.0715,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",2.18,2.2,2.085,2.11,-0.1,-4.52,197951.485315,2058,2.136,{"date":305,"open":306,"high":307,"low":308,"close":18,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",2.23,2.3,2.19,-0.09,-3.91,93472.635737,1280,2.2388,{"date":315,"open":214,"high":262,"low":316,"close":307,"change":113,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",2.29,-0.43,140791.408174,1039,2.3517,{"date":322,"open":307,"high":201,"low":296,"close":193,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",-0.03,-1.28,88699.093617,648,2.2833,{"date":329,"open":330,"high":331,"low":193,"close":201,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",2.41,2.44,-0.07,-2.9,151641.081009,1233,2.3665,{"date":338,"open":339,"high":340,"low":341,"close":330,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",2.53,2.63,2.37,-0.12,-4.74,316362.464308,1788,2.5439,{"date":348,"open":349,"high":350,"low":351,"close":339,"change":352,"percent_change":128,"volume":353,"transactions":354,"vwap":355},"2026-09-04",2.51,2.61,2.46,0.01,134170.922982,1180,2.5444,{"date":357,"open":358,"high":359,"low":214,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",2.45,2.55,2.52,0.13,5.44,174482.328083,1709,2.4919,{"date":367,"open":201,"high":368,"low":272,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",2.42,2.39,0.09,3.91,215623.059365,2239,2.3481,{"date":376,"open":377,"high":377,"low":263,"close":307,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",2.57,-0.05,-2.13,380105.203833,3506,2.3648,{"date":384,"open":349,"high":359,"low":307,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",2.35,-0.2,-7.84,291980.117313,2772,2.3983,{"date":392,"open":351,"high":393,"low":351,"close":359,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",2.9,0.12,4.94,925054.270175,6495,2.6863,{"date":400,"open":385,"high":254,"low":401,"close":402,"change":235,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",2.26,2.43,6.11,432278.613341,3956,2.4374,{"date":408,"open":409,"high":307,"low":410,"close":316,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",2.12,2.09,0.3,15.08,688092.238945,5080,2.2065,{"date":417,"open":418,"high":308,"low":27,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",2.145,1.99,-0.14,-6.57,433038.058754,3092,2.0586,{"date":426,"open":282,"high":427,"low":203,"close":282,"change":195,"percent_change":195,"volume":428,"transactions":429,"vwap":430},"2026-08-24",2.167562,85455.913725,1370,2.1138,{"date":432,"open":16,"high":401,"low":298,"close":282,"change":323,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",-1.39,111241.060708,1350,2.1533,{"date":438,"open":18,"high":439,"low":298,"close":280,"change":245,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",2.24,-3.57,168953.744616,1728,2.1468,{"date":445,"open":18,"high":341,"low":446,"close":439,"change":108,"percent_change":242,"volume":447,"transactions":448,"vwap":449},"2026-08-19",2.1486,430893.076237,4873,2.2535,{"date":451,"open":272,"high":452,"low":280,"close":295,"change":420,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",2.3313,-6.03,170658.587104,1534,2.1931,{"date":458,"open":385,"high":459,"low":272,"close":460,"change":225,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",2.4417,2.32,-0.85,98038.9776,1564,2.3144,{"date":466,"open":331,"high":331,"low":307,"close":201,"change":309,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",-3.7,99117.858419,1243,2.3511,{"date":472,"open":253,"high":473,"low":272,"close":402,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",2.47,0.08,3.4,140079.515426,2318,2.3669,{"date":480,"open":481,"high":481,"low":272,"close":385,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",2.73,-0.33,-12.31,322365.209812,3543,2.4593,{"date":488,"open":489,"high":490,"low":491,"close":211,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-11",2.84,2.91,2.6201,-0.15,-5.3,129005.222136,1579,2.7348,{"date":498,"open":499,"high":500,"low":202,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",2.82,2.88,2.83,0.11,4.04,132243.346382,2304,2.8151,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":323,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",2.8,3,2.72,-1.09,234056.580731,3054,2.7968,{"date":517,"open":518,"high":519,"low":252,"close":242,"change":386,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",3.01,3.2,-6.78,351981.102394,4866,2.9894,{"date":525,"open":526,"high":527,"low":224,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",2.78,3.5,2.95,-0.13,-4.22,425047.855192,4708,3.0595,{"date":535,"open":536,"high":537,"low":393,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",2.97,3.1788,3.08,0.23,8.07,306342.031913,5347,3.0799,{"date":545,"open":546,"high":547,"low":242,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",2.76,2.98,2.85,0.1,3.64,152486.913395,1688,2.9057,{"date":555,"open":252,"high":556,"low":557,"close":242,"change":394,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",2.8392,2.59,4.56,168395.501193,2130,2.714,{"date":563,"open":564,"high":565,"low":377,"close":340,"change":264,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",2.67,2.86,1.15,365432.436954,2987,2.6964,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":299,"percent_change":467,"volume":576,"transactions":577,"vwap":578},"2026-07-29",2.71,2.734,2.58,2.6,200889.176115,2076,2.6463,{"date":580,"open":581,"high":582,"low":211,"close":202,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",3.18,3.29,-0.5,-15.62,313515.781839,3222,2.8573,{"date":589,"open":538,"high":519,"low":590,"close":519,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",2.905,0.24,8.11,209472.914544,1894,3.0558,{"date":597,"open":527,"high":598,"low":599,"close":600,"change":583,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",3.57,2.94,2.96,-14.45,401856.338048,4419,3.1524,{"date":606,"open":607,"high":608,"low":609,"close":607,"change":332,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",3.46,3.62,3.43,-1.98,145142.069168,2322,3.4998,{"date":615,"open":616,"high":617,"low":475,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",3.53,3.76,-0.04,-1.12,229219.502139,3010,3.5312,{"date":624,"open":625,"high":626,"low":627,"close":598,"change":215,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",3.84,4,3.47,-7.27,372736.509808,5989,3.6415,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":195,"percent_change":195,"volume":638,"transactions":639,"vwap":640},"2026-07-20",3.9,4.01,3.73,3.85,268536.196549,1682,3.8274,{"date":642,"open":643,"high":644,"low":645,"close":637,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":637},"2026-07-17",4.2,4.27,3.7,-0.45,-10.47,395500,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-16",4.62,4.64,4.25,4.3,-0.25,-5.49,56400,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-15",4.66,4.71,4.36,4.55,-0.06,-1.3,66700,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-14",5.21,5.47,4.555,4.61,-0.67,-12.69,134300,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":309,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-13",5.29,5.46,5.13,5.28,-1.68,106200,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":123,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-10",5.16,5.49,5.08,5.37,4.88,115300,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":637,"volume":699,"transactions":9,"vwap":697},"2026-07-09",4.89,5.2,4.85,5.12,0.19,130300,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":332,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-08",4.87,4.985,4.44,4.93,-1.4,124100,{"date":709,"open":710,"high":711,"low":712,"close":710,"change":618,"percent_change":713,"volume":714,"transactions":9,"vwap":710},"2026-07-07",5,5.09,4.72,-0.79,62700,{"date":716,"open":717,"high":681,"low":705,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",5.02,5.04,0.04,0.8,106500,{"date":723,"open":718,"high":680,"low":724,"close":710,"change":288,"percent_change":128,"volume":725,"transactions":9,"vwap":710},"2026-07-02",4.8,75500,{"date":727,"open":711,"high":728,"low":729,"close":730,"change":299,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-01",5.18,4.915,4.98,-1.97,61100,{"date":734,"open":696,"high":688,"low":696,"close":688,"change":698,"percent_change":735,"volume":736,"transactions":9,"vwap":688},"2026-06-30",3.89,77900,{"date":738,"open":739,"high":740,"low":741,"close":694,"change":549,"percent_change":410,"volume":742,"transactions":9,"vwap":694},"2026-06-29",4.81,4.99,4.649,80100,{"date":744,"open":745,"high":739,"low":745,"close":746,"change":539,"percent_change":718,"volume":747,"transactions":9,"vwap":746},"2026-06-26",4.43,4.79,199800,{"date":749,"open":750,"high":730,"low":745,"close":558,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":558},"2026-06-25",4.91,-0.42,-8.43,147100,{"date":755,"open":756,"high":695,"low":746,"close":730,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":730},"2026-06-24",5.14,-0.24,-4.6,116300,{"date":761,"open":756,"high":762,"low":763,"close":764,"change":225,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-23",5.4,5.03,5.22,-0.38,88300,{"date":768,"open":711,"high":769,"low":710,"close":770,"change":549,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-22",5.38,5.24,1.95,68500,{"date":774,"open":697,"high":775,"low":703,"close":756,"change":108,"percent_change":776,"volume":777,"transactions":9,"vwap":756},"2026-06-18",5.6,1.18,220300,{"date":779,"open":704,"high":770,"low":704,"close":688,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":688},"2026-06-17",0.65,14.67,182000,{"date":784,"open":663,"high":785,"low":786,"close":745,"change":245,"percent_change":787,"volume":788,"transactions":9,"vwap":745},"2026-06-16",4.68,4.295,-1.77,92000,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":698,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-15",4.37,4.661,4.51,4.4,31000,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-12",4.53,4.69,4.32,-0.17,-3.79,60600,{"date":805,"open":806,"high":807,"low":654,"close":808,"change":809,"percent_change":660,"volume":810,"transactions":9,"vwap":808},"2026-06-11",4.34,4.565,4.49,0.2,93600,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",4.47,4.24,4.29,-0.205,-4.56,65600,{"date":820,"open":694,"high":710,"low":806,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",4.495,-0.165,-3.54,59000,{"date":826,"open":750,"high":827,"low":97,"close":660,"change":309,"percent_change":828,"volume":829,"transactions":9,"vwap":660},"2026-06-08",5.0079999,-1.89,47800,{"date":831,"open":832,"high":832,"low":672,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-05",5.31,4.75,-0.64,-11.87,101400,{"date":838,"open":680,"high":839,"low":710,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-04",5.53,5.39,0.16,3.06,41200,{"date":845,"open":846,"high":847,"low":669,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-03",5.71,5.89,5.23,-0.6,-10.29,93000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":809,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-02",5.56,5.98,5.529,5.83,3.55,72800,{"date":861,"open":862,"high":863,"low":769,"close":864,"change":361,"percent_change":253,"volume":865,"transactions":9,"vwap":864},"2026-06-01",5.48,5.79,5.63,94500,{"date":867,"open":868,"high":869,"low":840,"close":868,"change":113,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-29",5.5,5.8,-0.18,166700,{"date":873,"open":762,"high":874,"low":875,"close":236,"change":502,"percent_change":876,"volume":877,"transactions":9,"vwap":236},"2026-05-28",5.75,5.25,2.04,159600,{"date":879,"open":880,"high":670,"low":881,"close":762,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":762},"2026-05-27",5.06,5.038,0.29,5.68,89900,{"date":886,"open":887,"high":695,"low":705,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-26",5.07,5.11,0.17,3.44,118900,{"date":893,"open":661,"high":894,"low":895,"close":395,"change":273,"percent_change":896,"volume":897,"transactions":9,"vwap":395},"2026-05-22",5.1,4.58,3.78,159100,{"date":899,"open":806,"high":900,"low":643,"close":900,"change":901,"percent_change":902,"volume":788,"transactions":9,"vwap":900},"2026-05-21",4.76,0.39,8.92,{"date":904,"open":653,"high":905,"low":906,"close":791,"change":370,"percent_change":907,"volume":803,"transactions":9,"vwap":791},"2026-05-20",4.46,4.12,2.1,{"date":909,"open":644,"high":798,"low":503,"close":910,"change":332,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-19",4.28,-1.61,153700,{"date":914,"open":724,"high":915,"low":653,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-18",4.894,4.35,-0.44,-9.19,164900,{"date":921,"open":922,"high":711,"low":923,"close":746,"change":882,"percent_change":924,"volume":925,"transactions":9,"vwap":746},"2026-05-15",4.31,4.21,6.44,389300,{"date":927,"open":806,"high":928,"low":929,"close":928,"change":889,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-14",4.5,4.23,3.93,106700,{"date":933,"open":643,"high":791,"low":934,"close":935,"change":361,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-13",4.02,4.33,3.1,114500,{"date":939,"open":922,"high":940,"low":503,"close":643,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":643},"2026-05-12",4.41,-0.21,-4.76,164300,{"date":945,"open":704,"high":946,"low":947,"close":940,"change":288,"percent_change":948,"volume":683,"transactions":9,"vwap":940},"2026-05-11",4.538,4.1,0.46,{"date":950,"open":791,"high":951,"low":916,"close":952,"change":394,"percent_change":233,"volume":953,"transactions":9,"vwap":952},"2026-05-08",4.92,4.39,318800,{"date":955,"open":956,"high":957,"low":635,"close":644,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":644},"2026-05-07",4.15,4.395,0.27,6.75,288300,{"date":962,"open":963,"high":964,"low":965,"close":626,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":626},"2026-05-06",3.45,4.07,3.205,0.55,15.94,498800,{"date":970,"open":971,"high":643,"low":972,"close":963,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":963},"2026-05-05",3.95,3.3,-1.715,-33.2,1193300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-04",4.9,5.3,4.57,5.165,0.235,4.77,514500,{"date":986,"open":710,"high":756,"low":987,"close":705,"change":378,"percent_change":988,"volume":989,"transactions":9,"vwap":705},"2026-05-01",4.825,-1,45100,{"date":991,"open":652,"high":992,"low":652,"close":730,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":730},"2026-04-30",5.035,0.34,7.33,37700,{"date":997,"open":739,"high":739,"low":998,"close":652,"change":420,"percent_change":999,"volume":1000,"transactions":9,"vwap":652},"2026-04-29",4.45,-2.93,45400,{"date":1002,"open":978,"high":740,"low":895,"close":1003,"change":492,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-28",4.78,-3.04,28200,{"date":1007,"open":880,"high":1008,"low":694,"close":705,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":705},"2026-04-27",5.26,-0.11,-2.18,40700,{"date":1013,"open":695,"high":1014,"low":710,"close":718,"change":309,"percent_change":1015,"volume":1016,"transactions":9,"vwap":718},"2026-04-24",5.35,-1.75,42700,{"date":1018,"open":1019,"high":1020,"low":710,"close":680,"change":492,"percent_change":1021,"volume":1022,"transactions":9,"vwap":680},"2026-04-23",5.27,5.34,-2.84,92200,{"date":1024,"open":1025,"high":832,"low":1026,"close":681,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":681},"2026-04-22",5.01,4.97,0.36,7.32,101600,{"date":1031,"open":746,"high":770,"low":983,"close":951,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":951},"2026-04-21",0.15,3.14,135300,{"date":1036,"open":895,"high":696,"low":1037,"close":983,"change":361,"percent_change":509,"volume":1038,"transactions":9,"vwap":983},"2026-04-20",4.411,144700,{"date":1040,"open":1041,"high":750,"low":808,"close":652,"change":841,"percent_change":598,"volume":1042,"transactions":9,"vwap":652},"2026-04-17",4.52,87500,{"date":1044,"open":916,"high":1045,"low":906,"close":1046,"change":809,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-16",4.63,4.48,4.67,91300,{"date":1050,"open":940,"high":1051,"low":1052,"close":910,"change":1009,"percent_change":1053,"volume":1054,"transactions":9,"vwap":910},"2026-04-15",4.558,4.175,-2.51,173900,{"date":1056,"open":616,"high":1046,"low":616,"close":952,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":952},"2026-04-14",0.85,24.01,432300,{"date":1061,"open":527,"high":1062,"low":1063,"close":1064,"change":195,"percent_change":195,"volume":1065,"transactions":9,"vwap":1064},"2026-04-13",3.63,3.401,3.54,112200,{"date":1067,"open":1068,"high":1069,"low":616,"close":1064,"change":323,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1064},"2026-04-10",3.6,3.655,-0.84,249800,{"date":1073,"open":1062,"high":1074,"low":1075,"close":598,"change":618,"percent_change":1076,"volume":1077,"transactions":9,"vwap":598},"2026-04-09",3.75,3.56,-1.11,102000,{"date":1079,"open":1080,"high":971,"low":1068,"close":1081,"change":245,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-08",3.88,3.61,-2.17,175900,{"date":1085,"open":636,"high":1086,"low":607,"close":1087,"change":664,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-07",3.8,3.69,-1.6,91600,{"date":1091,"open":1068,"high":1092,"low":1068,"close":1074,"change":394,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1074},"2026-04-06",3.83,3.31,108400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1062,"change":420,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1062},"2026-04-02",3.65,3.825,3.52,-3.71,199600,{"date":1103,"open":1104,"high":1105,"low":1075,"close":1106,"change":113,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-01",3.79,3.96,3.77,-0.26,243000,{"date":1110,"open":735,"high":626,"low":1075,"close":896,"change":195,"percent_change":195,"volume":1111,"transactions":9,"vwap":896},"2026-03-31",247600,{"date":1113,"open":503,"high":1114,"low":1074,"close":896,"change":1107,"percent_change":1115,"volume":1116,"transactions":9,"vwap":896},"2026-03-30",4.17,-6.44,113900,{"date":1118,"open":653,"high":654,"low":635,"close":503,"change":215,"percent_change":1119,"volume":1120,"transactions":9,"vwap":503},"2026-03-27",-6.48,86500,{"date":1122,"open":800,"high":1123,"low":1124,"close":800,"change":870,"percent_change":1125,"volume":1126,"transactions":9,"vwap":800},"2026-03-26",4.6,4.22,-4,141400,{"date":1128,"open":696,"high":696,"low":794,"close":928,"change":941,"percent_change":1129,"volume":1130,"transactions":9,"vwap":928},"2026-03-25",-4.46,178800,{"date":1132,"open":763,"high":1133,"low":660,"close":661,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":661},"2026-03-24",5.115,-0.34,-6.73,276300,{"date":1138,"open":724,"high":1019,"low":97,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-23",5.05,0.42,9.07,197200,{"date":1144,"open":662,"high":799,"low":814,"close":1045,"change":882,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1045},"2026-03-20",6.68,133700,{"date":1148,"open":905,"high":1045,"low":654,"close":806,"change":204,"percent_change":1149,"volume":1150,"transactions":9,"vwap":806},"2026-03-19",-5.03,77800,{"date":1152,"open":724,"high":705,"low":1041,"close":980,"change":1107,"percent_change":1153,"volume":1154,"transactions":9,"vwap":980},"2026-03-18",-5.38,80400,{"date":1156,"open":1157,"high":1139,"low":1157,"close":1158,"change":889,"percent_change":1097,"volume":1159,"transactions":9,"vwap":1158},"2026-03-17",4.73,4.83,123500,{"date":1161,"open":895,"high":978,"low":1162,"close":660,"change":809,"percent_change":1046,"volume":1163,"transactions":9,"vwap":660},"2026-03-16",4.38,94100,{"date":1165,"open":1123,"high":1166,"low":704,"close":905,"change":420,"percent_change":1004,"volume":1167,"transactions":9,"vwap":905},"2026-03-13",4.805,81000,{"date":1169,"open":1123,"high":1025,"low":663,"close":1123,"change":342,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1123},"2026-03-12",-2.54,107900,{"date":1173,"open":951,"high":711,"low":651,"close":712,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":712},"2026-03-11",-0.19,-3.87,107200,{"date":1178,"open":799,"high":888,"low":1041,"close":750,"change":128,"percent_change":1179,"volume":1180,"transactions":9,"vwap":750},"2026-03-10",8.87,247700,{"date":1182,"open":1183,"high":1158,"low":1184,"close":793,"change":153,"percent_change":1185,"volume":1186,"transactions":9,"vwap":793},"2026-03-09",4.16,3.895,8.41,289700,{"date":1188,"open":688,"high":686,"low":956,"close":1183,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1183},"2026-03-06",-1.245,-23.03,510800,{"date":1193,"open":750,"high":1194,"low":750,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-05",5.819,5.405,-2.01,-27.11,716300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-04",7.01,7.72,6.9,7.415,0.615,9.04,130000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":849,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-03",7.17,7.325,6.8,-8.11,111100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":841,"percent_change":18,"volume":1221,"transactions":9,"vwap":1220},"2026-03-02",7.09,7.56,6.96,7.4,111000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":583,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-27",7.54,7.707,7.12,7.24,-6.46,90100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":420,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-26",7.96,7.982,7.39,7.74,-1.78,99800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":947,"volume":1245,"transactions":9,"vwap":1243},"2026-02-25",7.59,8.42,7.58,7.88,0.31,115500,{"date":1247,"open":994,"high":1248,"low":1217,"close":1249,"change":273,"percent_change":331,"volume":1163,"transactions":9,"vwap":1249},"2026-02-24",7.63,7.57,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1234,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1234},"2026-02-23",8.16,6.7,-0.8,-9.77,258900,{"date":1258,"open":1259,"high":1260,"low":540,"close":1261,"change":870,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-20",8.2,8.396,8.19,-2.15,57300,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":655,"percent_change":333,"volume":1269,"transactions":9,"vwap":1268},"2026-02-19",8.58,7.94,8.37,81400,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-18",9.16,8.57,8.62,-0.57,-6.2,118500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1011,"transactions":9,"vwap":1283},"2026-02-17",9.46,9.61,9.02,9.19,-0.3,-3.16,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-13",9.4,10,9.365,9.49,0.05,0.53,69400,{"date":1296,"open":1289,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-12",10.1,9.3,9.44,-0.53,-5.32,50800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":664,"percent_change":849,"volume":1309,"transactions":9,"vwap":1308},"2026-02-11",10.23,10.39,9.405,9.97,66800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":901,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-10",9.52,10.24,9.25,10.03,4.05,129400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":235,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-09",9.53,9.935,9.2,9.64,1.47,32000,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":235,"percent_change":29,"volume":1331,"transactions":9,"vwap":1330},"2026-02-06",9.36,9.885,9.5,41400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1328,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1328},"2026-02-05",9.78,10.02,9.255,-0.94,-9.13,72300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":378,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-04",10.45,10.5,9.35,10.3,-0.48,105600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":309,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-03",10.61,10.88,10.21,10.35,-0.86,88400,{"date":1357,"open":1345,"high":1358,"low":1359,"close":1360,"change":108,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-02",10.8,10.25,10.44,0.58,35800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-30",10.66,10.7,10.2,10.38,-0.51,-4.68,78800,{"date":1373,"open":1374,"high":1374,"low":1353,"close":1375,"change":378,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-29",10.97,10.89,-0.46,139300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-28",11.55,11.59,10.75,10.94,-0.525,-4.58,96800,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":39,"percent_change":1212,"volume":1392,"transactions":9,"vwap":1391},"2026-01-27",10.82,11.77,11.465,76000,{"date":1394,"open":1395,"high":1396,"low":1365,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-26",11.19,11.31,10.735,-0.675,-5.92,109800,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":309,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-23",11.48,11.06,11.41,-0.78,59600,{"date":1409,"open":1404,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":868,"volume":1414,"transactions":9,"vwap":1412},"2026-01-22",11.87,10.93,11.5,0.6,87000,{"date":1416,"open":1405,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-21",11.585,10.48,10.9,-0.465,-4.09,69900,{"date":1424,"open":1425,"high":1426,"low":1395,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-20",11.85,12.14,11.365,-0.965,-7.83,86200,{"date":1432,"open":1433,"high":26,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":851,"transactions":9,"vwap":1435},"2026-01-16",11.63,11.62,12.33,0.705,6.06,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":816,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-15",12.04,12.05,11.44,11.625,-1.73,59500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1174,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-14",11.9,12.325,11.01,11.83,-1.58,72200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":299,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-13",12.18,12.22,11.7,12.02,-0.83,123100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-12",12,12.65,11.72,12.12,0.22,1.85,85900,{"date":1472,"open":1435,"high":1473,"low":1434,"close":1448,"change":1474,"percent_change":1170,"volume":1475,"transactions":9,"vwap":1448},"2026-01-09",12.5,-0.31,116000,{"date":1477,"open":1456,"high":1478,"low":1479,"close":1480,"change":889,"percent_change":1481,"volume":1422,"transactions":9,"vwap":1480},"2026-01-08",12.7,12.16,12.21,1.41,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1440,"change":549,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1440},"2026-01-07",11.89,12.37,11.52,0.84,67300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-06",12.58,12.625,11.92,11.94,-0.56,-4.48,73000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1473,"change":958,"percent_change":18,"volume":1503,"transactions":9,"vwap":1473},"2026-01-05",12.49,12.64,11.71,116200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1400,"transactions":9,"vwap":1509},"2026-01-02",11.12,12.54,10.986,12.23,1.32,12.1,{"date":1513,"open":1514,"high":1374,"low":1515,"close":1516,"change":502,"percent_change":90,"volume":1517,"transactions":9,"vwap":1516},"2025-12-31",10.77,10.46,10.91,58700,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1358,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1358},"2025-12-30",11.96,10.51,-1.16,-9.7,124700,{"date":1526,"open":1527,"high":1528,"low":1403,"close":1520,"change":288,"percent_change":889,"volume":1529,"transactions":9,"vwap":1520},"2025-12-29",11.68,11.99,45700,{"date":1531,"open":1451,"high":1532,"low":1533,"close":1494,"change":502,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1494},"2025-12-26",11.95,11.47,0.93,54800,{"date":1537,"open":1538,"high":1539,"low":1442,"close":1451,"change":889,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1451},"2025-12-24",11.66,11.995,1.46,38500,{"date":1543,"open":1544,"high":1466,"low":1545,"close":1538,"change":273,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1538},"2025-12-23",11.43,11.195,1.57,58500,{"date":1549,"open":1343,"high":1550,"low":1551,"close":1403,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1403},"2025-12-22",11.556,10.33,1.04,9.96,94000,{"date":1556,"open":1551,"high":1351,"low":1557,"close":1360,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1360},"2025-12-19",9.9,0.48,4.82,125900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1553,"change":289,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1553},"2025-12-18",9.48,10.325,9.315,10.54,134800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":1495,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-17",9.57,9.725,9.01,-5.85,89600,{"date":1576,"open":1298,"high":1577,"low":1578,"close":1570,"change":411,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1570},"2025-12-16",9.76,9.22,3.24,59700,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-15",9.69,9.21,9.27,-0.315,-3.29,75100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-12",9.94,10.035,9.503,9.585,-0.405,-4.05,52500,{"date":1599,"open":1600,"high":1601,"low":1206,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-11",9.29,10.15,9.99,0.67,7.19,166100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":378,"percent_change":1300,"volume":1612,"transactions":9,"vwap":1611},"2025-12-10",9.31,9.55,9.17,9.32,146700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":361,"percent_change":1481,"volume":1619,"transactions":9,"vwap":1618},"2025-12-09",9.24,9.488,9.03,9.37,61300,{"date":1621,"open":1622,"high":1623,"low":1322,"close":1615,"change":245,"percent_change":1354,"volume":1624,"transactions":9,"vwap":1615},"2025-12-08",9.43,9.56,79400,{"date":1626,"open":1627,"high":1627,"low":1283,"close":1611,"change":317,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1611},"2025-12-05",9.77,-4.41,55100,{"date":1631,"open":1632,"high":1633,"low":1570,"close":1634,"change":113,"percent_change":299,"volume":1635,"transactions":9,"vwap":1634},"2025-12-04",9.8,10.045,9.75,52300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1577,"change":502,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1577},"2025-12-03",9.7,9.807,8.9,1.14,80900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":902,"volume":1650,"transactions":9,"vwap":1648},"2025-12-02",9.06,9.985,8.951,9.65,0.79,188100,{"date":1652,"open":1622,"high":1622,"low":1653,"close":1654,"change":1275,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-01",8.72,8.86,-6.04,59800,{"date":1658,"open":1578,"high":1638,"low":1272,"close":1622,"change":591,"percent_change":350,"volume":1659,"transactions":9,"vwap":1622},"2025-11-28",97400,{"date":1661,"open":1298,"high":1291,"low":1617,"close":1283,"change":352,"percent_change":502,"volume":1662,"transactions":9,"vwap":1283},"2025-11-26",42500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":411,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-25",8.91,9.6,8.825,9.18,3.38,59300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":148,"percent_change":813,"volume":1229,"transactions":9,"vwap":1676},"2025-11-24",8.51,9.0050001,8.238,8.88,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-21",8.48,8.867,8.095,8.5,0.07,0.83,117700,{"date":1687,"open":1283,"high":1688,"low":1241,"close":1689,"change":1275,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-20",9.66,8.43,-6.33,121200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":235,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-19",8.82,9.51,8.712,9,1.58,85300,{"date":1701,"open":1702,"high":1703,"low":1673,"close":1654,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1654},"2025-11-18",9.42,10.01,-0.74,-7.71,365000,{"date":1708,"open":1367,"high":1709,"low":1710,"close":1666,"change":1460,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1666},"2025-11-17",10.79,9.05,-7.96,501800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":849,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-14",10.58,11.02,10.171,10.43,-5.44,380600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":332,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-13",11.38,11.45,10.6,11.03,-0.63,696600,{"date":1730,"open":1697,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-12",11.4,8.85,11.1,3.66,49.19,5478600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":108,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-11",7.3,7.49,7.03,7.44,0.81,81800,{"date":1746,"open":1747,"high":1689,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-10",8.29,7.34,7.38,-0.89,-10.76,138900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":889,"percent_change":907,"volume":1759,"transactions":9,"vwap":1758},"2025-11-07",8,8.38,7.75,8.27,17800,{"date":1761,"open":1679,"high":1762,"low":1763,"close":1764,"change":917,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-06",8.601,8.05,8.1,-5.15,32100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-05",7.98,8.74,7.9,8.54,0.62,7.83,25700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":646,"percent_change":1153,"volume":1782,"transactions":9,"vwap":1781},"2025-11-04",8.09,8.28,7.8,7.92,31500,{"date":1784,"open":1694,"high":1785,"low":1252,"close":1268,"change":646,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1268},"2025-11-03",8.999,-5.1,30900,{"date":1789,"open":1790,"high":1694,"low":1791,"close":1694,"change":1792,"percent_change":234,"volume":1793,"transactions":9,"vwap":1694},"2025-10-31",8.401,8.15,0.215,32400,{"date":1795,"open":1796,"high":1797,"low":274,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-30",8.79,9.021,8.605,-0.115,-1.32,32800,{"date":1803,"open":1804,"high":1610,"low":1805,"close":1653,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1653},"2025-10-29",8.68,8.59,0.045,0.52,33000,{"date":1810,"open":1811,"high":1322,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-28",9.055,8.49,8.675,-0.355,-3.93,58600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1617,"change":1822,"percent_change":460,"volume":1823,"transactions":9,"vwap":1617},"2025-10-27",8.81,9.14,8.65,0.205,25300,{"date":1825,"open":1826,"high":1697,"low":1827,"close":1667,"change":1828,"percent_change":705,"volume":1829,"transactions":9,"vwap":1667},"2025-10-24",8.44,8.31,0.415,50700,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1185,"change":1834,"percent_change":1224,"volume":1835,"transactions":9,"vwap":1185},"2025-10-23",7.89,8.636,0.59,45800,{"date":1837,"open":1268,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-22",8.4,7.42,7.82,-0.58,-6.9,154700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1838,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1838},"2025-10-21",8.592,8.698,8.215,-0.345,-3.95,27300,{"date":1853,"open":1854,"high":1855,"low":1756,"close":1856,"change":1857,"percent_change":108,"volume":1858,"transactions":9,"vwap":1856},"2025-10-20",8.96,9.11,8.745,0.005,31700,{"date":1860,"open":1611,"high":1611,"low":1268,"close":1770,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1770},"2025-10-17",-0.68,-7.22,64400,{"date":1865,"open":1866,"high":1330,"low":1867,"close":1702,"change":1413,"percent_change":1212,"volume":1868,"transactions":9,"vwap":1702},"2025-10-16",8.93,8.7,118600,{"date":1870,"open":1871,"high":1872,"low":1259,"close":1694,"change":780,"percent_change":1232,"volume":1873,"transactions":9,"vwap":1694},"2025-10-15",8.3,8.94,135700,{"date":1875,"open":1876,"high":1871,"low":1877,"close":1878,"change":889,"percent_change":409,"volume":1879,"transactions":9,"vwap":1878},"2025-10-14",7.67,7.53,8.17,63000,{"date":1881,"open":1882,"high":1764,"low":1882,"close":1755,"change":1883,"percent_change":1600,"volume":1884,"transactions":9,"vwap":1755},"2025-10-13",7.5,0.68,98000,{"date":1886,"open":1755,"high":1755,"low":1028,"close":1028,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1028},"2025-10-10",-0.65,-8.16,74900,{"date":1891,"open":1892,"high":1755,"low":1893,"close":1894,"change":719,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-09",7.91,7.622,7.97,0.5,38300,{"date":1898,"open":1840,"high":1769,"low":1899,"close":1900,"change":889,"percent_change":308,"volume":1901,"transactions":9,"vwap":1900},"2025-10-08",7.68,7.93,37400,{"date":1903,"open":1771,"high":1892,"low":1220,"close":1904,"change":1009,"percent_change":706,"volume":1905,"transactions":9,"vwap":1904},"2025-10-07",7.76,37800,{"date":1907,"open":1235,"high":1908,"low":1909,"close":1910,"change":993,"percent_change":1041,"volume":1911,"transactions":9,"vwap":1910},"2025-10-06",7.99,7.66,7.87,62900,{"date":1913,"open":1914,"high":1780,"low":1914,"close":1877,"change":394,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1877},"2025-10-03",7.52,1.62,44600,{"date":1918,"open":1882,"high":1909,"low":1919,"close":1919,"change":332,"percent_change":1337,"volume":1920,"transactions":9,"vwap":1919},"2025-10-02",7.41,24400,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-01",6.97,7.6,7.48,0.43,6.1,33200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":378,"percent_change":187,"volume":1935,"transactions":9,"vwap":1934},"2025-09-30",7.11,7.2,6.65,7.05,44400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1009,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-29",7.36,7.47,7.1,-1.53,25600,{"date":1944,"open":1749,"high":1945,"low":1946,"close":1947,"change":1586,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-26",7.65,7.18,7.21,-4.19,25900,{"date":1951,"open":1028,"high":1242,"low":1940,"close":1952,"change":1953,"percent_change":907,"volume":1954,"transactions":9,"vwap":1952},"2025-09-25",7.525,0.155,29400,{"date":1956,"open":1931,"high":1945,"low":1957,"close":1958,"change":958,"percent_change":1086,"volume":1959,"transactions":9,"vwap":1958},"2025-09-24",7,7.37,31900,{"date":1961,"open":1218,"high":1945,"low":1940,"close":1940,"change":1346,"percent_change":1690,"volume":1962,"transactions":9,"vwap":1940},"2025-09-23",39700,{"date":1964,"open":1755,"high":592,"low":1877,"close":1242,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1242},"2025-09-22",-0.49,-6.07,55900,{"date":1969,"open":1970,"high":1971,"low":1248,"close":540,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":540},"2025-09-19",7.7,8.12,0.45,5.91,154900,{"date":1976,"open":1217,"high":1757,"low":1977,"close":1978,"change":1979,"percent_change":1572,"volume":1980,"transactions":9,"vwap":1978},"2025-09-18",7.07,7.62,0.63,198200,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":108,"percent_change":1986,"volume":736,"transactions":9,"vwap":1985},"2025-09-17",6.78,7.25,6.99,0.87,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":264,"percent_change":1926,"volume":1993,"transactions":9,"vwap":1992},"2025-09-16",6.95,7.08,6.77,6.93,25000,{"date":1995,"open":1203,"high":1996,"low":1997,"close":1203,"change":941,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1203},"2025-09-15",7.26,6.83,-2.95,47400,{"date":2001,"open":2002,"high":1946,"low":2003,"close":1931,"change":958,"percent_change":971,"volume":2004,"transactions":9,"vwap":1931},"2025-09-12",6.98,6.66,48200,{"date":2006,"open":924,"high":1984,"low":2007,"close":2008,"change":1895,"percent_change":1832,"volume":2009,"transactions":9,"vwap":2008},"2025-09-11",6.35,6.84,77100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-10",6.56,6.71,5.947,6.34,-0.195,-2.98,62300,{"date":2020,"open":2007,"high":2021,"low":2022,"close":2023,"change":273,"percent_change":501,"volume":2024,"transactions":9,"vwap":2023},"2025-09-09",6.63,6.255,6.535,26900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":61,"volume":1942,"transactions":9,"vwap":2030},"2025-09-08",6.33,6.5,6.27,6.355,0.075,{"date":2033,"open":2034,"high":2035,"low":847,"close":2036,"change":882,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-05",6.17,6.285,6.28,4.84,22400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":215,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-04",6.32,6.475,5.87,5.99,-4.47,49300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2029,"change":361,"percent_change":409,"volume":2052,"transactions":9,"vwap":2029},"2025-09-03",6.04,6.405,6,18900,{"date":2054,"open":1437,"high":2055,"low":2051,"close":2056,"change":1009,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-02",6.24,6.14,-1.76,26600,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":1134,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-29",6.58,6.25,-5.16,36000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":361,"percent_change":2071,"volume":1005,"transactions":9,"vwap":2070},"2025-08-28",6.55,6.79,6.45,6.59,2.01,{"date":2073,"open":1201,"high":2074,"low":924,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-27",7.04,6.46,-0.52,-7.45,63400,{"date":2080,"open":2081,"high":1226,"low":2069,"close":2002,"change":148,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2002},"2025-08-26",6.6,5.76,101300,{"date":2085,"open":2086,"high":2087,"low":2051,"close":2081,"change":1032,"percent_change":2088,"volume":818,"transactions":9,"vwap":2081},"2025-08-25",6.43,6.69,2.33,{"date":2090,"open":2086,"high":2081,"low":2091,"close":2069,"change":352,"percent_change":841,"volume":2092,"transactions":9,"vwap":2069},"2025-08-22",6.19,62100,{"date":2094,"open":2095,"high":2081,"low":854,"close":924,"change":1883,"percent_change":2096,"volume":2097,"transactions":9,"vwap":924},"2025-08-21",5.57,11.81,195400,{"date":2099,"open":769,"high":2100,"low":2101,"close":2082,"change":993,"percent_change":2029,"volume":2102,"transactions":9,"vwap":2082},"2025-08-20",5.862,5.101,224100,{"date":2104,"open":2051,"high":2051,"low":2105,"close":2105,"change":1369,"percent_change":2106,"volume":803,"transactions":9,"vwap":2105},"2025-08-19",5.42,-8.6,{"date":2108,"open":857,"high":1927,"low":2109,"close":2110,"change":882,"percent_change":756,"volume":2111,"transactions":9,"vwap":2110},"2025-08-18",5.628,5.93,177400,{"date":2113,"open":900,"high":874,"low":1157,"close":2114,"change":1057,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-15",5.64,17.75,208400,{"date":2118,"open":97,"high":690,"low":97,"close":746,"change":225,"percent_change":751,"volume":2119,"transactions":9,"vwap":746},"2025-08-14",9600,{"date":2121,"open":978,"high":894,"low":97,"close":739,"change":195,"percent_change":195,"volume":2122,"transactions":9,"vwap":739},"2025-08-13",36800,{"date":2124,"open":1123,"high":740,"low":2125,"close":739,"change":361,"percent_change":526,"volume":2126,"transactions":9,"vwap":739},"2025-08-12",4.42,51200,{"date":2128,"open":1045,"high":2129,"low":2130,"close":785,"change":502,"percent_change":330,"volume":1580,"transactions":9,"vwap":785},"2025-08-11",4.7,4.54,{"date":2132,"open":880,"high":880,"low":980,"close":980,"change":1369,"percent_change":2133,"volume":2134,"transactions":9,"vwap":980},"2025-08-08",-10.04,103400,{"date":2136,"open":875,"high":2137,"low":2138,"close":688,"change":420,"percent_change":2139,"volume":2140,"transactions":9,"vwap":688},"2025-08-07",5.315,4.899,-2.68,92300,{"date":2142,"open":979,"high":687,"low":2143,"close":764,"change":801,"percent_change":2144,"volume":1317,"transactions":9,"vwap":764},"2025-08-06",5.069,-3.15,{"date":2146,"open":775,"high":2051,"low":704,"close":840,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":840},"2025-08-05",-1.22,-18.46,302900,{"date":2151,"open":2044,"high":1957,"low":2044,"close":2152,"change":1979,"percent_change":1566,"volume":2153,"transactions":9,"vwap":2152},"2025-08-04",6.61,285100,{"date":2155,"open":839,"high":2156,"low":762,"close":855,"change":958,"percent_change":1157,"volume":2157,"transactions":9,"vwap":855},"2025-08-01",6.38,176400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":846,"change":309,"percent_change":2163,"volume":2164,"transactions":9,"vwap":846},"2025-07-31",5.82,6.18,5.507,-1.55,48100,{"date":2166,"open":2167,"high":2036,"low":2168,"close":869,"change":2169,"percent_change":118,"volume":1691,"transactions":9,"vwap":869},"2025-07-30",5.67,5.476,0.065,{"date":2171,"open":2172,"high":2173,"low":695,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-07-29",5.72,5.77,5.735,0.105,1.87,107300,{"date":2179,"open":846,"high":2180,"low":2181,"close":864,"change":245,"percent_change":706,"volume":2182,"transactions":9,"vwap":864},"2025-07-28",5.95,5.43,190800,{"date":2184,"open":839,"high":2185,"low":2186,"close":846,"change":1032,"percent_change":202,"volume":2187,"transactions":9,"vwap":846},"2025-07-25",5.9,5.17,241900,{"date":2189,"open":2190,"high":2191,"low":728,"close":854,"change":1683,"percent_change":2192,"volume":2193,"transactions":9,"vwap":854},"2025-07-24",5.36,5.59,1.28,86400,{"date":2195,"open":1139,"high":868,"low":2196,"close":687,"change":1895,"percent_change":1335,"volume":2197,"transactions":9,"vwap":687},"2025-07-23",4.928,133900,{"date":2199,"open":978,"high":894,"low":1003,"close":740,"change":719,"percent_change":1743,"volume":2200,"transactions":9,"vwap":740},"2025-07-22",136200,{"date":2202,"open":894,"high":894,"low":696,"close":2203,"change":299,"percent_change":610,"volume":2204,"transactions":9,"vwap":2203},"2025-07-21",4.95,64900,{"date":2206,"open":688,"high":756,"low":978,"close":1139,"change":195,"percent_change":195,"volume":995,"transactions":9,"vwap":1139},"2025-07-18",{"date":2208,"open":710,"high":2209,"low":702,"close":1139,"change":1468,"percent_change":663,"volume":2210,"transactions":9,"vwap":1139},"2025-07-17",5.154,49200,{"date":2212,"open":987,"high":694,"low":793,"close":1158,"change":1292,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1158},"2025-07-16",1.05,19300,{"date":2216,"open":750,"high":1025,"low":1157,"close":1003,"change":299,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1003},"2025-07-15",-2.05,27700,{"date":2220,"open":756,"high":2221,"low":2129,"close":690,"change":757,"percent_change":2222,"volume":2223,"transactions":9,"vwap":690},"2025-07-14",5.195,-4.69,28500,{"date":2225,"open":686,"high":2226,"low":717,"close":697,"change":664,"percent_change":1522,"volume":2227,"transactions":9,"vwap":697},"2025-07-11",5.205,21200,{"date":2229,"open":697,"high":695,"low":710,"close":728,"change":108,"percent_change":2230,"volume":2231,"transactions":9,"vwap":728},"2025-07-10",1.17,68700,{"date":2233,"open":756,"high":2234,"low":951,"close":697,"change":549,"percent_change":419,"volume":1597,"transactions":9,"vwap":697},"2025-07-09",5.15,{"date":2236,"open":848,"high":875,"low":2237,"close":717,"change":108,"percent_change":2238,"volume":2239,"transactions":9,"vwap":717},"2025-07-08",4.96,1.21,51800,{"date":2241,"open":951,"high":888,"low":661,"close":2237,"change":288,"percent_change":128,"volume":2242,"transactions":9,"vwap":2237},"2025-07-07",54000,{"date":2244,"open":2129,"high":2186,"low":1045,"close":395,"change":591,"percent_change":888,"volume":2245,"transactions":9,"vwap":395},"2025-07-03",100100,{"date":2247,"open":983,"high":2203,"low":2248,"close":2129,"change":245,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2129},"2025-07-02",4.595,-1.67,65100,{"date":2252,"open":1041,"high":1003,"low":643,"close":1003,"change":123,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1003},"2025-07-01",5.52,98400,{"date":2256,"open":815,"high":798,"low":1316,"close":798,"change":549,"percent_change":401,"volume":2257,"transactions":9,"vwap":798},"2025-06-30",249700,{"date":2259,"open":998,"high":798,"low":923,"close":745,"change":332,"percent_change":2260,"volume":2261,"transactions":9,"vwap":745},"2025-06-27",-1.56,68000,{"date":2263,"open":643,"high":2130,"low":2264,"close":928,"change":1032,"percent_change":963,"volume":2265,"transactions":9,"vwap":928},"2025-06-26",4.19,24300,{"date":2267,"open":980,"high":980,"low":815,"close":916,"change":1174,"percent_change":1948,"volume":2268,"transactions":9,"vwap":916},"2025-06-25",29100,{"date":2270,"open":644,"high":895,"low":644,"close":2130,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2130},"2025-06-24",0.33,7.84,57400,{"date":2275,"open":644,"high":928,"low":2276,"close":923,"change":378,"percent_change":2277,"volume":2278,"transactions":9,"vwap":923},"2025-06-23",4.158,-1.17,30600,{"date":2280,"open":2281,"high":794,"low":2282,"close":2283,"change":273,"percent_change":940,"volume":2284,"transactions":9,"vwap":2283},"2025-06-20",4.09,4.065,4.26,61200,{"date":2286,"open":503,"high":814,"low":2287,"close":2288,"change":361,"percent_change":582,"volume":2289,"transactions":9,"vwap":2288},"2025-06-18",3.72,4.08,224300,{"date":2291,"open":1086,"high":815,"low":1097,"close":971,"change":673,"percent_change":2292,"volume":2293,"transactions":9,"vwap":971},"2025-06-17",-14.5,389200,{"date":2295,"open":1045,"high":1003,"low":2296,"close":651,"change":719,"percent_change":1986,"volume":2297,"transactions":9,"vwap":651},"2025-06-16",4.361,79800,{"date":2299,"open":905,"high":97,"low":1162,"close":895,"change":113,"percent_change":2300,"volume":2301,"transactions":9,"vwap":895},"2025-06-13",-0.22,126700,{"date":2303,"open":745,"high":1045,"low":935,"close":2304,"change":474,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-12",4.59,1.77,66100,{"date":2308,"open":1041,"high":1123,"low":2309,"close":793,"change":352,"percent_change":1468,"volume":2310,"transactions":9,"vwap":793},"2025-06-11",4.355,91400,{"date":2312,"open":940,"high":558,"low":935,"close":928,"change":549,"percent_change":263,"volume":2313,"transactions":9,"vwap":928},"2025-06-10",44500,{"date":2315,"open":922,"high":793,"low":956,"close":794,"change":549,"percent_change":2088,"volume":2316,"transactions":9,"vwap":794},"2025-06-09",151700,{"date":2318,"open":2264,"high":791,"low":964,"close":654,"change":889,"percent_change":906,"volume":2319,"transactions":9,"vwap":654},"2025-06-06",49400,{"date":2321,"open":2283,"high":1046,"low":947,"close":2322,"change":1107,"percent_change":1399,"volume":2323,"transactions":9,"vwap":2322},"2025-06-05",4.13,138300,{"date":2325,"open":2326,"high":794,"low":1316,"close":952,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":952},"2025-06-04",4.14,0.26,6.3,170500,{"date":2331,"open":947,"high":643,"low":1105,"close":2322,"change":108,"percent_change":1324,"volume":1517,"transactions":9,"vwap":2322},"2025-06-03",{"date":2333,"open":947,"high":2334,"low":2335,"close":964,"change":618,"percent_change":2336,"volume":2337,"transactions":9,"vwap":964},"2025-06-02",4.135,3.945,-0.97,104600,{"date":2339,"open":947,"high":814,"low":971,"close":2340,"change":664,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-30",4.11,-1.44,73400,{"date":2344,"open":2264,"high":2345,"low":971,"close":1114,"change":370,"percent_change":18,"volume":851,"transactions":9,"vwap":1114},"2025-05-29",4.253,{"date":2347,"open":625,"high":947,"low":1064,"close":2288,"change":123,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2288},"2025-05-28",6.53,156200,{"date":2351,"open":527,"high":1092,"low":2352,"close":1092,"change":2271,"percent_change":1622,"volume":788,"transactions":9,"vwap":1092},"2025-05-27",3.41,{"date":2354,"open":890,"high":1734,"low":2355,"close":527,"change":309,"percent_change":1053,"volume":2356,"transactions":9,"vwap":527},"2025-05-23",3.39,124000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":342,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-22",3.48,3.684,3.34,3.59,-3.23,234400,{"date":2366,"open":2367,"high":2368,"low":1062,"close":2369,"change":420,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-21",3.81,3.851,3.71,-3.64,41000,{"date":2373,"open":934,"high":2326,"low":1074,"close":637,"change":941,"percent_change":2374,"volume":1635,"transactions":9,"vwap":637},"2025-05-20",-5.17,{"date":2376,"open":971,"high":643,"low":1080,"close":2377,"change":323,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-19",4.06,-0.73,81100,{"date":2381,"open":1183,"high":704,"low":635,"close":2281,"change":664,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2281},"2025-05-16",-1.45,64300,{"date":2385,"open":503,"high":643,"low":971,"close":956,"change":1292,"percent_change":2386,"volume":2387,"transactions":9,"vwap":956},"2025-05-15",1.22,50300,{"date":2389,"open":626,"high":956,"low":735,"close":947,"change":549,"percent_change":234,"volume":1896,"transactions":9,"vwap":947},"2025-05-14",{"date":2391,"open":2392,"high":2393,"low":2392,"close":626,"change":2271,"percent_change":2394,"volume":2395,"transactions":9,"vwap":626},"2025-05-13",3.68,4.18,8.99,215500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":411,"percent_change":1640,"volume":989,"transactions":9,"vwap":2401},"2025-05-12",3.51,3.692,3.42,3.67,{"date":2403,"open":2404,"high":2405,"low":972,"close":89,"change":1683,"percent_change":409,"volume":1823,"transactions":9,"vwap":89},"2025-05-09",3.32,3.471,{"date":2407,"open":536,"high":2408,"low":2409,"close":972,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":972},"2025-05-08",3.33,2.969,0.325,10.92,90900,{"date":2414,"open":2415,"high":2416,"low":393,"close":2417,"change":2418,"percent_change":1460,"volume":2419,"transactions":9,"vwap":2417},"2025-05-07",3.07,3.13,2.975,-0.025,55800,{"date":2421,"open":536,"high":581,"low":600,"close":510,"change":113,"percent_change":482,"volume":1470,"transactions":9,"vwap":510},"2025-05-06",{"date":2423,"open":2424,"high":2425,"low":510,"close":518,"change":342,"percent_change":2426,"volume":2427,"transactions":9,"vwap":518},"2025-05-05",3.17,3.23,-3.83,26200,{"date":2429,"open":2361,"high":2430,"low":936,"close":2416,"change":1174,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2416},"2025-05-02",3.461,-5.72,126900,{"date":2434,"open":1099,"high":1062,"low":1093,"close":2404,"change":361,"percent_change":2288,"volume":2435,"transactions":9,"vwap":2404},"2025-05-01",151400,{"date":2437,"open":2408,"high":2408,"low":2438,"close":2439,"change":204,"percent_change":1135,"volume":2306,"transactions":9,"vwap":2439},"2025-04-30",3.04,3.19,{"date":2441,"open":2355,"high":2442,"low":582,"close":2400,"change":195,"percent_change":195,"volume":2443,"transactions":9,"vwap":2400},"2025-04-29",3.515,66300,{"date":2445,"open":2446,"high":1068,"low":2447,"close":2400,"change":591,"percent_change":2448,"volume":2337,"transactions":9,"vwap":2400},"2025-04-28",3.03,2.912,7.55,{"date":2450,"open":842,"high":972,"low":599,"close":581,"change":1292,"percent_change":2451,"volume":2452,"transactions":9,"vwap":581},"2025-04-25",1.6,118300,{"date":2454,"open":2455,"high":2416,"low":2456,"close":2416,"change":1244,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2416},"2025-04-24",2.87,2.79,10.99,48400,{"date":2460,"open":501,"high":2461,"low":509,"close":499,"change":1683,"percent_change":359,"volume":2462,"transactions":9,"vwap":499},"2025-04-23",2.92,22600,{"date":180,"open":224,"high":2464,"low":2465,"close":242,"change":370,"percent_change":1669,"volume":2466,"transactions":9,"vwap":242},2.89,2.65,73800]