[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FWDI":3,"homepage-market-summary":31,"stock-historical-FWDI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FWDI","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},"Forward Industries, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Forward Industries Inc is a Solana-focused digital asset treasury company, with the idea to buy, hold, stake, trade, invest in, and grow SOL and SOL-related digital assets, protocols, and businesses. Its mission is to expand and strengthen the Solana ecosystem by acquiring and staking SOL and engaging with, providing tools to, and investing in the Solana network, Solana developers, and Solana-related projects in order to increase shareholder value. In connection with a private placement transaction in September 2025, it launched a digital asset treasury idea supported by investors and operating partners, including Galaxy Digital and Jump Crypto.","60","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},8.16,8.5,8.64,7.905,7.83,0.33,4.21,3034427.712564,25077,8.1912,26.65,3.48,1159773.775003352,20.2,8020,{"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":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},46,841535,307160343.750838,42.41,"2025-04-22",[183,184,193,203,214,225,236,245,255,266,276,287,298,309,319,328,339,350,360,371,381,390,401,411,422,432,442,452,461,472,482,493,503,513,523,533,544,554,563,571,580,590,600,609,618,628,639,649,656,664,671,678,685,693,700,705,711,717,722,728,733,737,741,748,754,761,768,773,779,784,790,797,802,809,816,823,827,833,836,842,847,852,858,865,869,875,882,889,894,900,907,913,919,925,931,936,941,948,954,958,961,966,971,978,983,986,990,994,999,1003,1007,1011,1015,1019,1024,1029,1034,1038,1043,1047,1052,1056,1060,1066,1069,1073,1077,1081,1084,1089,1093,1097,1103,1108,1114,1118,1122,1127,1132,1137,1143,1148,1154,1158,1162,1166,1170,1174,1179,1183,1186,1191,1195,1199,1202,1208,1211,1215,1219,1224,1230,1234,1238,1246,1251,1257,1261,1267,1274,1279,1287,1294,1301,1309,1318,1325,1332,1337,1344,1350,1356,1363,1370,1375,1382,1388,1394,1400,1405,1413,1418,1424,1431,1438,1444,1449,1454,1459,1466,1472,1479,1486,1490,1496,1503,1509,1514,1520,1526,1532,1535,1542,1548,1551,1557,1562,1567,1573,1580,1586,1593,1600,1606,1614,1623,1631,1638,1646,1652,1660,1668,1675,1682,1689,1698,1705,1711,1720,1728,1737,1746,1754,1762,1770,1779,1787,1796,1805,1812,1820,1827,1835,1843,1849,1858,1867,1876,1885,1893,1901,1909,1916,1925,1933,1941,1949,1955,1963,1972,1980,1989,1997,2004,2012,2020,2027,2034,2042,2048,2054,2060,2065,2074,2082,2090,2097,2104,2112,2119,2124,2131,2138,2144,2152,2159,2165,2173,2179,2187,2195,2202,2207,2213,2218,2225,2231,2239,2245,2251,2256,2262,2265,2270,2274,2279,2284,2288,2293,2299,2304,2307,2311,2316,2322,2328,2332,2337,2341,2346,2349,2353,2358,2365,2369,2373,2376,2379,2383,2388,2394,2399,2403,2407,2411,2414,2417,2421,2425,2429,2435,2439,2444,2448,2452,2457,2462,2467,2474,2480,2483,2487,2492,2495,2500,2506],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":148,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.78,8.07,7.65,0.03,1885440.604167,16744,7.8047,{"date":194,"open":195,"high":17,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",8.37,7.765,7.8,-0.21,-2.62,1984681.979776,15333,7.9713,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",8.32,8.395,7.8201,8.01,-0.04,-0.5,1815643.069574,15356,8.0233,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",8.35,8.465,8.04,8.05,-0.37,-4.39,1738337.959008,15104,8.237,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",8.56,8.62,8.155,8.42,0.07,0.84,2329312.782819,17511,8.4318,{"date":237,"open":238,"high":195,"low":239,"close":216,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",7.94,7.91,0.29,3.6,1704576.760223,13474,8.1903,{"date":246,"open":247,"high":248,"low":208,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",8.2,8.46,8.06,-0.54,-6.28,2553535.612733,20571,8.1491,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",8.17,8.76,8,8.6,0.43,5.26,2410724.947469,17998,8.4723,{"date":267,"open":268,"high":269,"low":270,"close":257,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",8.22,8.34,7.8598,0.47,6.1,3326737.090414,23236,8.1098,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",6.68,7.705,6.62,7.7,1.5,24.19,6599831.042747,30825,7.4438,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",6.35,6.385,6.03,6.2,0.19,3.16,1781067.263868,17594,6.232,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",6.15,6.23,5.76,6.01,-0.07,-1.15,1947971.57974,17032,5.9319,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",6.77,5.98,6.08,-0.87,-12.52,2597912.860072,20014,6.3192,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":128,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",6.48,7.135,6.95,6.11,1697970.688293,17934,6.8696,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",6.65,7.015,6.53,6.55,0.09,1.39,2032513.300264,18170,6.7241,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",6.43,6.685,6.275,6.46,-0.09,-1.37,1768923.512156,16641,6.4307,{"date":351,"open":352,"high":353,"low":354,"close":333,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",6.85,6.905,6.525,-0.31,-4.52,1490459.099895,14667,6.6794,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",6.3,6.921,6.21,6.86,0.55,8.72,2030191.000214,15077,6.6619,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":220,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",6.5,6.5333,6.205,6.31,-5.54,1536689.644099,14750,6.3349,{"date":382,"open":333,"high":383,"low":384,"close":278,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",6.83,6.405,0.42,6.71,2788351.476173,22312,6.6033,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",6.13,6.32,5.755,6.26,0.05,0.81,2054634.138875,15274,6.165,{"date":402,"open":403,"high":404,"low":405,"close":364,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",6.14,6.4,6,-0.13,-2.05,1449325.677024,12987,6.2399,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",5.95,6.415,5.83,6.34,0.45,7.64,2216729.530001,13976,6.1783,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",6.73,5.87,5.89,-0.77,-11.56,4142047.075703,26883,6.2593,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":39,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",6.39,7,6.38,6.66,12.31,3831810.010239,24919,6.7206,{"date":443,"open":444,"high":313,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",5.97,5.79,5.93,-0.12,-1.98,1514384.779478,11548,5.9467,{"date":453,"open":454,"high":362,"low":455,"close":456,"change":143,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",5.71,5.59,6.05,5.58,2817782.202397,21507,6.0558,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",5.55,5.955,5.41,5.73,0.59,11.48,4741005.73783,33376,5.716,{"date":473,"open":262,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",5.5,5.09,5.14,0.12,2.39,1993017.02128,13275,5.2662,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",5.25,5.35,4.885,5.02,0.08,1.62,1415632.107302,11706,5.0912,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":128,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",4.59,5.105,4.55,4.94,8.81,1575197.257032,12715,4.8832,{"date":504,"open":505,"high":497,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",4.24,4.225,4.54,0.26,6.07,1266546.763612,10451,4.3692,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":271,"volume":520,"transactions":521,"vwap":522},"2026-08-17",4.25,4.33,4.12,4.28,0.02,1067078.368723,7917,4.2404,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":477,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",4.09,4.275,3.92,4.26,2.9,1448569.164845,11117,4.0941,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",4.22,4.39,4.02,4.14,-0.26,-5.91,1183838.645824,11484,4.1716,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":477,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",4.34,4.505,4.31,4.4,2.8,1024979.468661,13073,4.3943,{"date":555,"open":556,"high":557,"low":22,"close":518,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",4.3,4.3499,0.04,0.94,643253.54748,8666,4.2757,{"date":564,"open":565,"high":549,"low":566,"close":505,"change":345,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",4.38,4.18,-2.08,734812.909367,7852,4.2771,{"date":572,"open":573,"high":574,"low":575,"close":516,"change":576,"percent_change":525,"volume":577,"transactions":578,"vwap":579},"2026-08-07",4.29,4.369,4.175,0.17,519861.59599,5936,4.2962,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":304,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",4.2,4.3101,4.13,4.16,-1.65,459159.417838,7710,4.2064,{"date":591,"open":582,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",4.315,4.0791,4.23,0.01,0.24,532215.503269,6312,4.217,{"date":601,"open":602,"high":515,"low":603,"close":535,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",4.15,4.1,0.15,3.69,928767.598564,8544,4.2017,{"date":610,"open":611,"high":603,"low":612,"close":613,"change":558,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",4.05,3.85,4.07,0.99,802017.042565,8867,4.0321,{"date":619,"open":525,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",4.17,3.905,4.03,-0.085,-2.07,856647.788374,9334,4.0044,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",3.9,4.185,3.89,4.115,0.315,8.29,771518.430695,7250,4.0774,{"date":640,"open":641,"high":613,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",4,3.77,3.8,-0.2,-5,1157806.117861,10093,3.8798,{"date":650,"open":641,"high":537,"low":651,"close":641,"change":345,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",3.83,-2.2,913514.333406,9274,3.9433,{"date":657,"open":658,"high":505,"low":659,"close":525,"change":660,"percent_change":476,"volume":661,"transactions":662,"vwap":663},"2026-07-27",3.98,3.94,0.2,798137.721429,7967,4.1031,{"date":665,"open":582,"high":582,"low":666,"close":632,"change":220,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",3.87,-8.69,781821.078307,7334,3.9643,{"date":672,"open":594,"high":549,"low":673,"close":528,"change":304,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",4.105,-1.62,802337.3022,9429,4.2381,{"date":679,"open":505,"high":680,"low":22,"close":516,"change":595,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",4.475,0.23,693993.157884,7202,4.326,{"date":686,"open":515,"high":687,"low":688,"close":689,"change":604,"percent_change":241,"volume":690,"transactions":691,"vwap":692},"2026-07-21",4.47,4.19,4.32,1259323.770406,11295,4.3637,{"date":694,"open":603,"high":695,"low":630,"close":620,"change":604,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",4.255,3.73,1025878.500109,12466,4.1152,{"date":701,"open":611,"high":620,"low":659,"close":537,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":537},"2026-07-17",-0.22,-5.19,1165200,{"date":706,"open":594,"high":707,"low":538,"close":505,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":505},"2026-07-16",4.27,-0.05,-1.17,761500,{"date":712,"open":497,"high":713,"low":594,"close":573,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":573},"2026-07-15",4.69,-0.25,-5.51,708900,{"date":718,"open":585,"high":719,"low":517,"close":507,"change":261,"percent_change":720,"volume":721,"transactions":9,"vwap":507},"2026-07-14",4.6,10.46,1117900,{"date":723,"open":688,"high":688,"low":537,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",4.11,-0.18,-4.2,780300,{"date":729,"open":535,"high":730,"low":517,"close":573,"change":731,"percent_change":565,"volume":732,"transactions":9,"vwap":573},"2026-07-10",4.42,0.18,1104300,{"date":734,"open":594,"high":594,"low":735,"close":724,"change":519,"percent_change":54,"volume":736,"transactions":9,"vwap":724},"2026-07-09",4.04,856900,{"date":738,"open":582,"high":515,"low":641,"close":525,"change":702,"percent_change":739,"volume":740,"transactions":9,"vwap":525},"2026-07-08",-5.1,1317100,{"date":742,"open":743,"high":744,"low":528,"close":548,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":548},"2026-07-07",4.82,4.84,-0.51,-10.58,1473300,{"date":749,"open":750,"high":498,"low":751,"close":743,"change":595,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-07-06",4.77,4.61,0.21,1218400,{"date":755,"open":487,"high":756,"low":750,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",5.23,4.81,0.11,2.34,2246100,{"date":762,"open":505,"high":763,"low":505,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",5.05,4.7,0.48,11.37,3065400,{"date":769,"open":582,"high":548,"low":517,"close":535,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":535},"2026-06-30",-0.03,-0.71,899100,{"date":774,"open":775,"high":707,"low":776,"close":515,"change":240,"percent_change":777,"volume":778,"transactions":9,"vwap":515},"2026-06-29",3.97,3.96,7.32,1420900,{"date":780,"open":781,"high":724,"low":27,"close":776,"change":385,"percent_change":782,"volume":783,"transactions":9,"vwap":776},"2026-06-26",3.5,11.86,10227000,{"date":785,"open":786,"high":786,"low":781,"close":787,"change":406,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-25",3.79,3.54,-3.54,1114400,{"date":791,"open":566,"high":566,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",3.64,3.67,-0.45,-10.92,1532700,{"date":798,"open":517,"high":573,"low":611,"close":517,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":517},"2026-06-23",-0.15,-3.51,1523000,{"date":803,"open":804,"high":805,"low":620,"close":707,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":707},"2026-06-22",4.52,4.68,-0.14,-3.17,1426900,{"date":810,"open":811,"high":812,"low":548,"close":813,"change":702,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-18",4.76,4.8,4.41,-4.75,1486400,{"date":817,"open":750,"high":818,"low":819,"close":820,"change":644,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-17",4.98,4.58,4.63,-4.14,1418800,{"date":824,"open":744,"high":262,"low":757,"close":825,"change":595,"percent_change":752,"volume":826,"transactions":9,"vwap":825},"2026-06-16",4.83,1433800,{"date":828,"open":495,"high":818,"low":829,"close":743,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":743},"2026-06-15",4.5,0.54,12.62,1011200,{"date":834,"open":594,"high":495,"low":620,"close":518,"change":558,"percent_change":559,"volume":835,"transactions":9,"vwap":518},"2026-06-12",1198800,{"date":837,"open":527,"high":518,"low":838,"close":505,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":505},"2026-06-11",3.86,0.39,10.13,715600,{"date":843,"open":775,"high":620,"low":844,"close":612,"change":644,"percent_change":845,"volume":846,"transactions":9,"vwap":612},"2026-06-10",3.84,-4.94,981300,{"date":848,"open":688,"high":535,"low":844,"close":611,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":611},"2026-06-09",-0.1,-2.41,899400,{"date":853,"open":854,"high":585,"low":643,"close":602,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":602},"2026-06-08",3.82,0.46,12.47,1367200,{"date":859,"open":860,"high":527,"low":861,"close":605,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":605},"2026-06-05",3.88,3.62,-0.28,-7.05,920300,{"date":866,"open":602,"high":505,"low":776,"close":775,"change":714,"percent_change":867,"volume":868,"transactions":9,"vwap":775},"2026-06-04",-5.92,777000,{"date":870,"open":871,"high":804,"low":582,"close":535,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":535},"2026-06-03",4.45,-0.27,-6.01,867900,{"date":876,"open":877,"high":764,"low":813,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-02",4.64,4.49,-0.17,-3.65,1164400,{"date":883,"open":884,"high":885,"low":829,"close":886,"change":209,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-01",4.56,4.85,4.66,-0.85,870400,{"date":890,"open":804,"high":811,"low":891,"close":764,"change":604,"percent_change":892,"volume":893,"transactions":9,"vwap":764},"2026-05-29",4.46,3.3,1298500,{"date":895,"open":871,"high":896,"low":897,"close":497,"change":558,"percent_change":898,"volume":899,"transactions":9,"vwap":497},"2026-05-28",4.67,4.36,0.89,922500,{"date":901,"open":820,"high":750,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-27",4.48,4.51,-0.19,-4.04,818300,{"date":908,"open":909,"high":910,"low":713,"close":764,"change":477,"percent_change":911,"volume":912,"transactions":9,"vwap":764},"2026-05-26",4.75,5.04,2.62,1668200,{"date":914,"open":915,"high":743,"low":884,"close":819,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":819},"2026-05-22",4.74,-0.16,-3.38,706400,{"date":920,"open":565,"high":921,"low":516,"close":915,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":915},"2026-05-21",4.79,0.3,6.76,916200,{"date":926,"open":688,"high":891,"low":602,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-20",4.44,0.37,9.09,1056800,{"date":932,"open":566,"high":518,"low":933,"close":613,"change":725,"percent_change":934,"volume":935,"transactions":9,"vwap":613},"2026-05-19",4.06,-4.24,782100,{"date":937,"open":891,"high":878,"low":602,"close":515,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":515},"2026-05-18",-0.23,-5.13,968300,{"date":942,"open":943,"high":944,"low":549,"close":902,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":902},"2026-05-15",4.88,4.89,-0.59,-11.64,1179100,{"date":949,"open":751,"high":950,"low":819,"close":951,"change":261,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-14",5.12,5.07,9.27,1882100,{"date":955,"open":764,"high":909,"low":495,"close":877,"change":770,"percent_change":956,"volume":957,"transactions":9,"vwap":877},"2026-05-13",-0.64,1228000,{"date":959,"open":943,"high":498,"low":884,"close":896,"change":872,"percent_change":960,"volume":789,"transactions":9,"vwap":896},"2026-05-12",-5.47,{"date":962,"open":963,"high":950,"low":825,"close":498,"change":604,"percent_change":964,"volume":965,"transactions":9,"vwap":498},"2026-05-11",4.97,3.13,1736800,{"date":967,"open":968,"high":944,"low":97,"close":921,"change":477,"percent_change":969,"volume":970,"transactions":9,"vwap":921},"2026-05-08",4.73,2.57,1227600,{"date":972,"open":973,"high":963,"low":974,"close":896,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":896},"2026-05-07",4.93,4.57,-0.3,-6.04,1089100,{"date":979,"open":885,"high":980,"low":757,"close":963,"change":981,"percent_change":820,"volume":982,"transactions":9,"vwap":963},"2026-05-06",4.99,0.22,913600,{"date":984,"open":819,"high":811,"low":687,"close":909,"change":508,"percent_change":445,"volume":985,"transactions":9,"vwap":909},"2026-05-05",754300,{"date":987,"open":927,"high":805,"low":927,"close":878,"change":231,"percent_change":988,"volume":989,"transactions":9,"vwap":878},"2026-05-04",1.58,649800,{"date":991,"open":896,"high":713,"low":565,"close":730,"change":904,"percent_change":992,"volume":993,"transactions":9,"vwap":730},"2026-05-01",-4.12,636100,{"date":995,"open":528,"high":996,"low":505,"close":751,"change":148,"percent_change":997,"volume":998,"transactions":9,"vwap":751},"2026-04-30",4.62,8.98,788400,{"date":1000,"open":548,"high":548,"low":538,"close":594,"change":304,"percent_change":1001,"volume":1002,"transactions":9,"vwap":594},"2026-04-29",-1.63,692600,{"date":1004,"open":871,"high":804,"low":707,"close":556,"change":799,"percent_change":1005,"volume":1006,"transactions":9,"vwap":556},"2026-04-28",-3.37,615200,{"date":1008,"open":820,"high":764,"low":871,"close":871,"change":879,"percent_change":1009,"volume":1010,"transactions":9,"vwap":871},"2026-04-27",-3.68,762900,{"date":1012,"open":825,"high":825,"low":829,"close":996,"change":209,"percent_change":1013,"volume":1014,"transactions":9,"vwap":996},"2026-04-24",-0.86,628200,{"date":1016,"open":498,"high":498,"low":495,"close":886,"change":539,"percent_change":1017,"volume":1018,"transactions":9,"vwap":886},"2026-04-23",-5.28,706600,{"date":1020,"open":885,"high":910,"low":885,"close":1021,"change":596,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-22",4.92,5.13,809700,{"date":1025,"open":885,"high":1026,"low":886,"close":805,"change":904,"percent_change":1027,"volume":1028,"transactions":9,"vwap":805},"2026-04-21",5.01,-3.9,602300,{"date":1030,"open":744,"high":944,"low":805,"close":1031,"change":708,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-20",4.87,-1.02,575600,{"date":1035,"open":885,"high":910,"low":921,"close":1021,"change":604,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1021},"2026-04-17",3.14,1070000,{"date":1039,"open":820,"high":1040,"low":1041,"close":750,"change":731,"percent_change":527,"volume":1042,"transactions":9,"vwap":750},"2026-04-16",4.78,4.53,911500,{"date":1044,"open":996,"high":820,"low":804,"close":495,"change":558,"percent_change":1045,"volume":1046,"transactions":9,"vwap":495},"2026-04-15",0.88,545000,{"date":1048,"open":968,"high":825,"low":903,"close":497,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":497},"2026-04-14",-0.08,-1.73,816700,{"date":1053,"open":902,"high":97,"low":536,"close":820,"change":477,"percent_change":1054,"volume":1055,"transactions":9,"vwap":820},"2026-04-13",2.66,772600,{"date":1057,"open":819,"high":996,"low":878,"close":903,"change":304,"percent_change":1058,"volume":1059,"transactions":9,"vwap":903},"2026-04-10",-1.53,705400,{"date":1061,"open":813,"high":886,"low":1062,"close":819,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":819},"2026-04-09",4.35,0.1,2.23,562600,{"date":1067,"open":1041,"high":805,"low":813,"close":902,"change":752,"percent_change":1021,"volume":1068,"transactions":9,"vwap":902},"2026-04-08",605800,{"date":1070,"open":565,"high":565,"low":517,"close":707,"change":406,"percent_change":1071,"volume":1072,"transactions":9,"vwap":707},"2026-04-07",-2.95,655600,{"date":1074,"open":549,"high":974,"low":565,"close":549,"change":758,"percent_change":1075,"volume":1076,"transactions":9,"vwap":549},"2026-04-06",2.56,553400,{"date":1078,"open":515,"high":1079,"low":517,"close":573,"change":799,"percent_change":917,"volume":1080,"transactions":9,"vwap":573},"2026-04-02",4.37,616200,{"date":1082,"open":495,"high":495,"low":549,"close":927,"change":595,"percent_change":681,"volume":1083,"transactions":9,"vwap":927},"2026-04-01",603200,{"date":1085,"open":927,"high":974,"low":505,"close":1086,"change":477,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-31",4.43,2.78,706800,{"date":1090,"open":556,"high":902,"low":505,"close":548,"change":1091,"percent_change":1091,"volume":1092,"transactions":9,"vwap":548},"2026-03-30",0,679700,{"date":1094,"open":813,"high":804,"low":707,"close":548,"change":938,"percent_change":1095,"volume":1096,"transactions":9,"vwap":548},"2026-03-27",-5.07,984000,{"date":1098,"open":750,"high":1099,"low":1041,"close":507,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":507},"2026-03-26",4.86,-0.33,-6.78,898300,{"date":1104,"open":944,"high":1105,"low":744,"close":1031,"change":1063,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1031},"2026-03-25",5.1,2.1,1874900,{"date":1109,"open":1031,"high":1110,"low":896,"close":750,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":750},"2026-03-24",4.95,-0.11,-2.25,798400,{"date":1115,"open":886,"high":1116,"low":820,"close":943,"change":660,"percent_change":707,"volume":1117,"transactions":9,"vwap":943},"2026-03-23",4.91,936000,{"date":1119,"open":818,"high":818,"low":819,"close":805,"change":872,"percent_change":1120,"volume":1121,"transactions":9,"vwap":805},"2026-03-20",-5.45,1161100,{"date":1123,"open":1124,"high":1124,"low":885,"close":1110,"change":209,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1110},"2026-03-19",5.16,-0.8,766000,{"date":1128,"open":262,"high":1129,"low":963,"close":980,"change":250,"percent_change":1130,"volume":1131,"transactions":9,"vwap":980},"2026-03-18",5.29,-9.76,1297200,{"date":1133,"open":1124,"high":1134,"low":1022,"close":1135,"change":21,"percent_change":289,"volume":1136,"transactions":9,"vwap":1135},"2026-03-17",5.75,5.53,1312900,{"date":1138,"open":1139,"high":465,"low":763,"close":1140,"change":54,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-16",5.11,5.2,10.4,1233600,{"date":1144,"open":1026,"high":1022,"low":805,"close":1145,"change":189,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-13",4.71,0.64,975600,{"date":1149,"open":1150,"high":1150,"low":896,"close":805,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":805},"2026-03-12",5,-0.34,-6.77,898100,{"date":1155,"open":1150,"high":756,"low":1031,"close":487,"change":304,"percent_change":1156,"volume":1157,"transactions":9,"vwap":487},"2026-03-11",-1.38,1262500,{"date":1159,"open":1026,"high":1160,"low":1150,"close":475,"change":231,"percent_change":335,"volume":1161,"transactions":9,"vwap":475},"2026-03-10",5.33,729600,{"date":1163,"open":1145,"high":910,"low":1145,"close":487,"change":293,"percent_change":1164,"volume":1165,"transactions":9,"vwap":487},"2026-03-09",3.93,820700,{"date":1167,"open":909,"high":1099,"low":820,"close":825,"change":345,"percent_change":1168,"volume":1169,"transactions":9,"vwap":825},"2026-03-06",-1.83,948800,{"date":1171,"open":763,"high":950,"low":921,"close":1021,"change":644,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1021},"2026-03-05",-3.91,925700,{"date":1175,"open":751,"high":262,"low":497,"close":950,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":950},"2026-03-04",0.75,17.16,1461500,{"date":1180,"open":1079,"high":878,"low":688,"close":1079,"change":406,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1079},"2026-03-03",-2.89,736800,{"date":1184,"open":585,"high":909,"low":585,"close":829,"change":508,"percent_change":392,"volume":1185,"transactions":9,"vwap":829},"2026-03-02",1343800,{"date":1187,"open":1041,"high":1041,"low":594,"close":505,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":505},"2026-02-27",-0.29,-6.4,590300,{"date":1192,"open":819,"high":819,"low":549,"close":1041,"change":708,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1041},"2026-02-26",-1.09,864600,{"date":1196,"open":1062,"high":805,"low":1062,"close":819,"change":417,"percent_change":1197,"volume":1198,"transactions":9,"vwap":819},"2026-02-25",10.9,935500,{"date":1200,"open":602,"high":515,"low":622,"close":584,"change":1091,"percent_change":1091,"volume":1201,"transactions":9,"vwap":584},"2026-02-24",1319100,{"date":1203,"open":751,"high":886,"low":1204,"close":584,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":584},"2026-02-23",4.08,-0.39,-8.63,693800,{"date":1209,"open":495,"high":713,"low":829,"close":804,"change":1091,"percent_change":1091,"volume":1210,"transactions":9,"vwap":804},"2026-02-20",476600,{"date":1212,"open":829,"high":497,"low":565,"close":804,"change":770,"percent_change":1213,"volume":1214,"transactions":9,"vwap":804},"2026-02-19",-0.66,516300,{"date":1216,"open":968,"high":743,"low":829,"close":497,"change":904,"percent_change":1217,"volume":1218,"transactions":9,"vwap":497},"2026-02-18",-4.01,509800,{"date":1220,"open":811,"high":1221,"low":713,"close":915,"change":345,"percent_change":1222,"volume":1223,"transactions":9,"vwap":915},"2026-02-17",4.9,-1.86,594500,{"date":1225,"open":921,"high":487,"low":1226,"close":825,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":825},"2026-02-13",4.72,-0.02,-0.41,912600,{"date":1231,"open":1021,"high":1124,"low":811,"close":885,"change":304,"percent_change":1232,"volume":1233,"transactions":9,"vwap":885},"2026-02-12",-1.42,874100,{"date":1235,"open":475,"high":1124,"low":909,"close":1021,"change":1111,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1021},"2026-02-11",-2.19,735200,{"date":1239,"open":1240,"high":1241,"low":1026,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-10",5.46,5.48,5.03,-0.42,-7.71,676700,{"date":1247,"open":1140,"high":1248,"low":1026,"close":1249,"change":981,"percent_change":22,"volume":1250,"transactions":9,"vwap":1249},"2026-02-09",5.47,5.45,567200,{"date":1252,"open":1253,"high":1254,"low":1221,"close":756,"change":138,"percent_change":1255,"volume":1256,"transactions":9,"vwap":756},"2026-02-06",4.96,5.34,14.44,1549500,{"date":1258,"open":1116,"high":475,"low":1041,"close":974,"change":250,"percent_change":1259,"volume":1260,"transactions":9,"vwap":974},"2026-02-05",-10.57,1770500,{"date":1262,"open":1263,"high":454,"low":1253,"close":1139,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1139},"2026-02-04",5.68,-0.55,-9.72,1319300,{"date":1268,"open":1269,"high":1270,"low":1240,"close":1271,"change":345,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-03",5.78,5.96,5.66,-1.57,1564500,{"date":1275,"open":362,"high":376,"low":466,"close":1134,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1134},"2026-02-02",-0.74,-11.4,1498000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":799,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-30",6.51,6.69,6.36,6.49,-2.26,1017500,{"date":1288,"open":1289,"high":1290,"low":434,"close":1291,"change":1151,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-29",6.93,7.04,6.64,-4.87,955600,{"date":1295,"open":1296,"high":1297,"low":323,"close":1298,"change":345,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-28",7.19,7.44,6.98,-1.27,552700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":304,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-27",7.13,7.17,6.94,7.07,-0.98,710400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-26",7.43,7.57,7.1,7.14,-0.68,-8.7,591800,{"date":1319,"open":1320,"high":259,"low":1321,"close":1322,"change":334,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-23",7.74,7.47,7.82,1.16,504800,{"date":1326,"open":1320,"high":1327,"low":1328,"close":1329,"change":334,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-22",7.88,7.62,7.73,1.18,518300,{"date":1333,"open":1334,"high":281,"low":1335,"close":418,"change":148,"percent_change":756,"volume":1336,"transactions":9,"vwap":418},"2026-01-21",7.26,7.08,1016400,{"date":1338,"open":247,"high":1339,"low":1340,"close":1334,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1334},"2026-01-20",8.38,7.23,-1.34,-15.58,932800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":260,"change":143,"percent_change":838,"volume":1349,"transactions":9,"vwap":260},"2026-01-16",8.13,8.67,7.95,659300,{"date":1351,"open":1352,"high":1352,"low":268,"close":1353,"change":210,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-15",8.82,8.28,-5.69,488100,{"date":1357,"open":269,"high":1358,"low":249,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-14",8.79,8.78,0.5,6.04,824100,{"date":1364,"open":1365,"high":1339,"low":1366,"close":1353,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1353},"2026-01-13",7.61,7.51,0.77,10.25,1096600,{"date":1371,"open":1372,"high":1320,"low":1340,"close":1366,"change":731,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1366},"2026-01-12",7.35,2.46,561800,{"date":1376,"open":188,"high":1377,"low":1378,"close":1379,"change":220,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-09",7.71,7.3,7.33,-4.81,608500,{"date":1383,"open":1384,"high":1320,"low":1385,"close":281,"change":108,"percent_change":1386,"volume":1387,"transactions":9,"vwap":281},"2026-01-08",7.56,7.29,0.79,886300,{"date":1389,"open":1328,"high":1390,"low":1391,"close":418,"change":849,"percent_change":1392,"volume":1393,"transactions":9,"vwap":418},"2026-01-07",7.72,7.46,-1.29,630500,{"date":1395,"open":1396,"high":1397,"low":1366,"close":1320,"change":595,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1320},"2026-01-06",7.79,7.97,0.13,970000,{"date":1401,"open":1402,"high":197,"low":1403,"close":1329,"change":385,"percent_change":1134,"volume":1404,"transactions":9,"vwap":1329},"2026-01-05",7.75,7.45,631800,{"date":1406,"open":1407,"high":1408,"low":330,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-02",6.67,7.36,7.31,0.7,10.59,1054400,{"date":1414,"open":1415,"high":1416,"low":373,"close":1415,"change":189,"percent_change":855,"volume":1417,"transactions":9,"vwap":1415},"2025-12-31",6.61,6.72,519000,{"date":1419,"open":373,"high":1420,"low":1284,"close":1421,"change":558,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-30",6.91,6.58,0.61,851400,{"date":1425,"open":1426,"high":1340,"low":1281,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-29",6.96,6.54,-0.49,-6.97,813500,{"date":1432,"open":1433,"high":1434,"low":1416,"close":1435,"change":334,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-26",6.88,7.11,7.03,1.3,470600,{"date":1439,"open":278,"high":1440,"low":1441,"close":1305,"change":981,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1305},"2025-12-24",6.97,6.52,3.27,624000,{"date":1445,"open":1426,"high":1298,"low":1446,"close":1416,"change":938,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1416},"2025-12-23",6.7,-3.31,495300,{"date":1450,"open":1451,"high":1378,"low":1305,"close":323,"change":1049,"percent_change":1452,"volume":1453,"transactions":9,"vwap":323},"2025-12-22",7.22,-1.14,888000,{"date":1455,"open":1433,"high":1385,"low":365,"close":1435,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1435},"2025-12-19",0.14,2.03,4952900,{"date":1460,"open":323,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1013,"volume":1465,"transactions":9,"vwap":1463},"2025-12-18",7.55,6.8,6.89,-0.06,1057100,{"date":1467,"open":1468,"high":1329,"low":1469,"close":323,"change":644,"percent_change":1470,"volume":1471,"transactions":9,"vwap":323},"2025-12-17",7.09,6.81,-2.8,1322000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":595,"percent_change":1456,"volume":1478,"transactions":9,"vwap":1477},"2025-12-16",7.25,7.54,7.02,7.15,936300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1314,"change":1243,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1314},"2025-12-15",7.5,7.86,7.12,-5.56,773500,{"date":1487,"open":1312,"high":1488,"low":1334,"close":1384,"change":1227,"percent_change":539,"volume":1489,"transactions":9,"vwap":1384},"2025-12-12",8.14,738600,{"date":1491,"open":1492,"high":281,"low":1493,"close":1494,"change":879,"percent_change":1236,"volume":1495,"transactions":9,"vwap":1494},"2025-12-11",7.69,7.39,7.58,1267100,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1402,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1402},"2025-12-10",8.18,7.4,-0.43,-5.26,1370600,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1498,"change":293,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1498},"2025-12-09",7.9,8.57,2.38,1273800,{"date":1510,"open":230,"high":230,"low":239,"close":1511,"change":198,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-08",7.99,-2.56,739600,{"date":1515,"open":1516,"high":1517,"low":16,"close":247,"change":1228,"percent_change":1518,"volume":1519,"transactions":9,"vwap":247},"2025-12-05",8.55,8.94,-4.76,931500,{"date":1521,"open":216,"high":1522,"low":1523,"close":1524,"change":1063,"percent_change":1330,"volume":1525,"transactions":9,"vwap":1524},"2025-12-04",8.69,8.1,8.61,1129800,{"date":1527,"open":247,"high":1528,"low":1482,"close":1529,"change":981,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-03",8.54,8.51,2.65,2036200,{"date":1533,"open":1505,"high":248,"low":1327,"close":635,"change":261,"percent_change":1248,"volume":1534,"transactions":9,"vwap":635},"2025-12-02",901500,{"date":1536,"open":1537,"high":1516,"low":1538,"close":1482,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1482},"2025-12-01",8.48,7.84,-1.04,-11.69,624500,{"date":1543,"open":1528,"high":1544,"low":1528,"close":1545,"change":1546,"percent_change":535,"volume":1547,"transactions":9,"vwap":1545},"2025-11-28",9.28,8.9,0.36,588600,{"date":1549,"open":248,"high":1358,"low":216,"close":1528,"change":758,"percent_change":1436,"volume":1550,"transactions":9,"vwap":1528},"2025-11-26",592100,{"date":1552,"open":1516,"high":1553,"low":1554,"close":1555,"change":1111,"percent_change":1392,"volume":1556,"transactions":9,"vwap":1555},"2025-11-25",8.59,8.02,8.43,441200,{"date":1558,"open":1559,"high":1560,"low":1505,"close":1528,"change":928,"percent_change":1041,"volume":1561,"transactions":9,"vwap":1528},"2025-11-24",8.12,8.68,382000,{"date":1563,"open":1564,"high":1565,"low":1312,"close":257,"change":1398,"percent_change":489,"volume":1566,"transactions":9,"vwap":257},"2025-11-21",7.81,8.23,809500,{"date":1568,"open":1569,"high":1570,"low":238,"close":218,"change":1188,"percent_change":1571,"volume":1572,"transactions":9,"vwap":218},"2025-11-20",8.63,9.01,-3.48,503400,{"date":1574,"open":1575,"high":1576,"low":1554,"close":1577,"change":916,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-19",8.44,9,8.33,-1.88,384600,{"date":1581,"open":1516,"high":1582,"low":1583,"close":1584,"change":113,"percent_change":447,"volume":1585,"transactions":9,"vwap":1584},"2025-11-18",8.96,8.24,8.49,1160900,{"date":1587,"open":1588,"high":1589,"low":205,"close":17,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":17},"2025-11-17",9.08,9.43,-0.62,-6.8,508300,{"date":1594,"open":1595,"high":1596,"low":227,"close":1597,"change":293,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-14",8.75,9.54,9.12,2.13,701500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1228,"percent_change":221,"volume":1393,"transactions":9,"vwap":1605},"2025-11-13",9.16,9.48,8.87,8.93,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1228,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-12",9.76,10.23,9.3,9.34,-4.21,478900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-11",10.56,10.7,9.71,9.75,-1.19,-10.88,1591700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":474,"volume":1630,"transactions":9,"vwap":1628},"2025-11-10",10.65,11.23,9.93,10.94,0.57,821000,{"date":1632,"open":1633,"high":1634,"low":1588,"close":1635,"change":1410,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-07",9.5,10.53,10.37,7.24,967800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1032,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-06",10.75,10.85,9.64,9.67,-9.54,1072500,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":123,"percent_change":478,"volume":1651,"transactions":9,"vwap":1650},"2025-11-05",11.01,10.32,10.69,1087700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":788,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-04",10.93,11.45,10.34,10.44,-25.32,3236000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1228,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-03",14,14.85,13.55,13.98,-2.85,969300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":189,"percent_change":752,"volume":1674,"transactions":9,"vwap":1673},"2025-10-31",14.26,15.51,14.01,14.39,612600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":209,"percent_change":862,"volume":1681,"transactions":9,"vwap":1680},"2025-10-30",14.05,14.99,13.51,14.36,576300,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1083,"transactions":9,"vwap":1686},"2025-10-29",15.92,14.11,14.4,-1.44,-9.09,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-28",16.72,17,15.43,15.84,-1.13,-6.66,558500,{"date":1699,"open":1700,"high":1701,"low":1694,"close":1702,"change":922,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-27",17.28,17.41,16.97,1.8,527800,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1452,"percent_change":1189,"volume":1710,"transactions":9,"vwap":1709},"2025-10-24",18.12,15.6,16.67,751500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-23",18.52,19,16.45,17.81,-0.46,-2.52,597600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1205,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-22",17.67,18.53,16.83,18.27,-2.09,365700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-21",20.01,20.11,18.2,18.66,-1.68,-8.26,378100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-20",22.01,22.97,19.65,20.34,-1.41,-6.48,606700,{"date":1747,"open":1748,"high":1740,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-17",22,20.83,21.75,-2.94,-11.91,387300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":143,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-16",24.27,25.37,22.52,24.69,1.31,410700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":604,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-15",24.99,25.5,23.12,24.37,0.62,309400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-14",23.49,25.11,23.2,24.22,-0.36,-1.46,512400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":688,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-13",23,24.65,22.77,24.58,20.55,513100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-10",23.6,23.84,20.22,20.39,-3.69,-15.32,682500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-09",24.38,24.67,23.43,24.08,-0.52,-2.11,563600,{"date":1806,"open":1807,"high":26,"low":1808,"close":1809,"change":1810,"percent_change":537,"volume":1811,"transactions":9,"vwap":1809},"2025-10-08",23.42,23.33,24.6,0.95,728500,{"date":1813,"open":1814,"high":1815,"low":1781,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-07",24.54,24.8,23.65,-1.78,-7,489300,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":529,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-06",22.75,25.45,25.43,12.87,494100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":448,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-03",24.51,24.89,22.3,22.53,-8.08,494400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1829,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1829},"2025-10-02",27.09,28.25,24.3,-2.22,-8.31,429000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1323,"percent_change":507,"volume":1210,"transactions":9,"vwap":1848},"2025-10-01",26.1,26.93,24.88,26.73,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-09-30",26.31,26.67,24.030001,25.57,-0.94,-3.55,385500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-09-29",30,30.32,25.58,26.51,-2.72,-9.31,559400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-09-26",29.33,30.75,28.58,29.23,0.41,1.42,249500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-25",29.8,30.51,28.02,28.82,-3.96,-12.08,446900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":241,"volume":1892,"transactions":9,"vwap":1890},"2025-09-24",31.75,33,29.66,32.78,1.14,379300,{"date":1894,"open":1895,"high":1896,"low":1880,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-23",28.22,32.5,31.64,3.75,13.45,560000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1512,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-22",29.12,29.32,27,27.89,-8.41,490400,{"date":1910,"open":1911,"high":1896,"low":1912,"close":1913,"change":1193,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-19",32.15,29.6,30.45,-3.46,473800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-18",34.31,35.5,30.54,31.54,-1.97,-5.88,593700,{"date":1926,"open":1927,"high":1928,"low":1860,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-17",33.33,35.75,33.51,-3.84,-10.28,771100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":586,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-16",38.9,43.5,37.0099983,37.35,-4.23,720000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":529,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-15",34.26,39.6,32,39,8.03,614200,{"date":1950,"open":1951,"high":177,"low":1952,"close":1953,"change":489,"percent_change":764,"volume":1954,"transactions":9,"vwap":1953},"2025-09-12",44.6,29.1,36.099998,1509000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1544,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-11",29,35.8,25.46,34.48,36.83,1083500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-10",31,31.53,24.52,25.2,-3.77,-13.01,404300,{"date":1973,"open":1905,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-09",30.43,24.5,28.97,3.01,11.59,686700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-08",30.5,31.97,20.6,25.96,9.6,58.68,2790200,{"date":1990,"open":1991,"high":1691,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-05",14.67,14.51,16.36,1.4,9.36,179700,{"date":1998,"open":1685,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1999},"2025-09-04",14.96,13.02,0.87,6.17,44100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":745,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-03",14.46,14.75,13.52,14.09,-3.49,61500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1590,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-02",15.11,15.42,13.11,14.6,-4.07,89600,{"date":2021,"open":1670,"high":2022,"low":1677,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-29",15.29,15.22,1.33,9.58,53100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":830,"percent_change":735,"volume":2033,"transactions":9,"vwap":2032},"2025-08-28",13.34,14.42,12.8,13.89,33800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1678,"volume":2041,"transactions":9,"vwap":2039},"2025-08-27",11.82,13.46,11.78,13.35,1.74,52300,{"date":2043,"open":1197,"high":2044,"low":1641,"close":2045,"change":2046,"percent_change":17,"volume":2047,"transactions":9,"vwap":2045},"2025-08-26",12.44,11.61,0.91,62400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1617,"change":604,"percent_change":1874,"volume":2053,"transactions":9,"vwap":1617},"2025-08-25",10.62,11.49,10.55,50200,{"date":2055,"open":720,"high":2056,"low":2057,"close":2052,"change":660,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2052},"2025-08-22",11.5,9.92,1.93,86100,{"date":2061,"open":2062,"high":1411,"low":2062,"close":2063,"change":855,"percent_change":97,"volume":2064,"transactions":9,"vwap":2063},"2025-08-21",9.57,10.35,25000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-20",10.87,11.51,9.7,9.89,-1.11,-10.09,80500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-19",12.59,12.97,11,-1.5,-12,47300,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-18",13.8,12,12.5,-1.05,-7.75,65500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1664,"change":2071,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1664},"2025-08-15",14.25,15.35,13.4,-7.57,55300,{"date":2098,"open":2031,"high":2099,"low":2031,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-14",14.74,14.66,1.25,9.32,33600,{"date":2105,"open":1680,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-13",15.5,12.48,13.41,0.16,1.21,82100,{"date":2113,"open":2114,"high":2115,"low":2107,"close":2116,"change":849,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-12",13.22,13.65,13.25,-0.75,41500,{"date":2120,"open":2121,"high":1670,"low":2122,"close":2039,"change":314,"percent_change":2123,"volume":2011,"transactions":9,"vwap":2039},"2025-08-11",14.2,11.65,-6.12,{"date":2125,"open":2126,"high":2127,"low":2000,"close":2128,"change":2129,"percent_change":515,"volume":2130,"transactions":9,"vwap":2128},"2025-08-08",13.76,14.3,14.22,0.58,46300,{"date":2132,"open":2133,"high":2134,"low":2116,"close":2135,"change":604,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-07",13.5,13.93,13.64,1.11,17500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":1367,"percent_change":456,"volume":2143,"transactions":9,"vwap":2141},"2025-08-06",13.24,13.49,12.98,45800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-05",12.96,12.17,12.72,-0.24,-1.85,44300,{"date":2153,"open":2154,"high":2155,"low":1617,"close":2146,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2146},"2025-08-04",12.24,13.09,0.82,6.75,51800,{"date":2160,"open":2161,"high":2162,"low":1978,"close":2163,"change":189,"percent_change":123,"volume":2164,"transactions":9,"vwap":2163},"2025-08-01",12.18,12.33,12.14,4800,{"date":2166,"open":1626,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-07-31",12.6,10.5,12.11,1.08,9.79,45900,{"date":2174,"open":1634,"high":2175,"low":1634,"close":2176,"change":981,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-30",11.33,11.03,2.04,11300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":745,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-29",11.24,11.3,10.63,10.81,-4.51,21000,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-28",10.19,11.39,11.32,1.26,12.52,34700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":417,"percent_change":805,"volume":2201,"transactions":9,"vwap":2200},"2025-07-25",9.8,10.24,9.74,10.06,9300,{"date":2203,"open":2070,"high":2189,"low":2204,"close":2204,"change":198,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-24",9.61,-2.14,10700,{"date":2208,"open":2168,"high":2168,"low":1986,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-23",9.82,-0.35,-3.44,16600,{"date":2214,"open":1633,"high":1625,"low":1995,"close":2215,"change":366,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-22",10.17,5.72,34400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1873,"percent_change":871,"volume":2224,"transactions":9,"vwap":2223},"2025-07-21",9.03,9.98,8.86,9.62,9600,{"date":2226,"open":2227,"high":2228,"low":2220,"close":2229,"change":595,"percent_change":758,"volume":2230,"transactions":9,"vwap":2229},"2025-07-18",9.19,10,9.21,17600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2149,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-17",9.4,10.41,9.14,9.2,-2.54,31800,{"date":2240,"open":2241,"high":2197,"low":1602,"close":2242,"change":731,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-16",9.17,9.44,1.94,63200,{"date":2246,"open":2247,"high":2248,"low":1554,"close":2249,"change":1360,"percent_change":454,"volume":2250,"transactions":9,"vwap":2249},"2025-07-15",8.53,9.45,9.26,31300,{"date":2252,"open":247,"high":258,"low":2253,"close":258,"change":2254,"percent_change":230,"volume":2255,"transactions":9,"vwap":258},"2025-07-14",7.77,0.68,42900,{"date":2257,"open":1554,"high":2258,"low":1365,"close":2259,"change":714,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-11",8.27,8.08,-3,15300,{"date":2263,"open":216,"high":1528,"low":1397,"close":1577,"change":595,"percent_change":477,"volume":2264,"transactions":9,"vwap":1577},"2025-07-10",23500,{"date":2266,"open":2267,"high":2267,"low":1492,"close":205,"change":1717,"percent_change":2268,"volume":2269,"transactions":9,"vwap":205},"2025-07-09",8.99,-5.24,31100,{"date":2271,"open":259,"high":1359,"low":1320,"close":1359,"change":2170,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1359},"2025-07-08",14.03,34500,{"date":2275,"open":1377,"high":2276,"low":1476,"close":281,"change":806,"percent_change":2277,"volume":2278,"transactions":9,"vwap":281},"2025-07-07",7.89,-1.79,20100,{"date":2280,"open":1290,"high":2281,"low":1281,"close":1538,"change":2046,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1538},"2025-07-03",7.96,13.13,173500,{"date":2285,"open":1284,"high":1304,"low":289,"close":1289,"change":830,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1289},"2025-07-02",8.45,30200,{"date":2289,"open":403,"high":2290,"low":405,"close":434,"change":366,"percent_change":2291,"volume":2292,"transactions":9,"vwap":434},"2025-07-01",6.6,9.42,21900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2296,"change":702,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-30",6.19,5.84,-3.63,11400,{"date":2300,"open":2301,"high":289,"low":456,"close":2302,"change":595,"percent_change":576,"volume":2303,"transactions":9,"vwap":2302},"2025-06-27",6.16,6.06,11500,{"date":2305,"open":392,"high":289,"low":405,"close":456,"change":725,"percent_change":1181,"volume":2306,"transactions":9,"vwap":456},"2025-06-26",8900,{"date":2308,"open":373,"high":373,"low":2309,"close":301,"change":293,"percent_change":2310,"volume":2303,"transactions":9,"vwap":301},"2025-06-25",5.85,3.15,{"date":2312,"open":2313,"high":1427,"low":2313,"close":1361,"change":2109,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1361},"2025-06-24",5.88,2.72,7900,{"date":2317,"open":416,"high":1446,"low":2318,"close":2313,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2313},"2025-06-23",5.7,-0.47,-7.4,12400,{"date":2323,"open":2324,"high":2325,"low":291,"close":289,"change":806,"percent_change":2326,"volume":2327,"transactions":9,"vwap":289},"2025-06-20",6.25,6.79,-2.16,8000,{"date":2329,"open":2330,"high":1462,"low":436,"close":1284,"change":770,"percent_change":1717,"volume":2331,"transactions":9,"vwap":1284},"2025-06-18",6.78,7200,{"date":2333,"open":376,"high":1297,"low":2334,"close":1441,"change":731,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1441},"2025-06-17",5.69,2.84,41800,{"date":2338,"open":2339,"high":332,"low":393,"close":416,"change":770,"percent_change":2319,"volume":2340,"transactions":9,"vwap":416},"2025-06-16",6.37,10200,{"date":2342,"open":386,"high":2343,"low":2295,"close":2339,"change":1111,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2339},"2025-06-13",6.92,-1.7,8300,{"date":2347,"open":330,"high":330,"low":272,"close":321,"change":806,"percent_change":1803,"volume":2348,"transactions":9,"vwap":321},"2025-06-12",26400,{"date":2350,"open":311,"high":311,"low":373,"close":280,"change":604,"percent_change":2351,"volume":2352,"transactions":9,"vwap":280},"2025-06-11",2.32,5500,{"date":2354,"open":2355,"high":2290,"low":2295,"close":2356,"change":1091,"percent_change":1091,"volume":2357,"transactions":9,"vwap":2356},"2025-06-10",6.28,6.47,12300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2356,"change":1111,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2356},"2025-06-09",6.45,6.63,6.02,-1.67,14800,{"date":2366,"open":362,"high":1421,"low":362,"close":1421,"change":2367,"percent_change":927,"volume":2368,"transactions":9,"vwap":1421},"2025-06-06",0.28,8500,{"date":2370,"open":292,"high":362,"low":2302,"close":362,"change":758,"percent_change":2371,"volume":2372,"transactions":9,"vwap":362},"2025-06-05",1.78,5600,{"date":2374,"open":2296,"high":362,"low":2296,"close":2295,"change":2109,"percent_change":1530,"volume":2375,"transactions":9,"vwap":2295},"2025-06-04",13300,{"date":2377,"open":444,"high":2324,"low":445,"close":291,"change":519,"percent_change":21,"volume":2378,"transactions":9,"vwap":291},"2025-06-03",11900,{"date":2380,"open":2324,"high":289,"low":303,"close":303,"change":1776,"percent_change":2381,"volume":2382,"transactions":9,"vwap":303},"2025-06-02",-5.65,13200,{"date":2384,"open":2385,"high":2385,"low":289,"close":2339,"change":1013,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2339},"2025-05-30",7.48,-11.89,23400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1340,"change":447,"percent_change":1001,"volume":2393,"transactions":9,"vwap":1340},"2025-05-29",7.34,7.42,7.2,11600,{"date":2395,"open":1409,"high":2396,"low":1409,"close":1372,"change":406,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1372},"2025-05-28",7.66,-1.74,5100,{"date":2400,"open":777,"high":219,"low":1385,"close":2385,"change":770,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2385},"2025-05-27",-0.4,7800,{"date":2404,"open":1493,"high":2405,"low":1493,"close":1366,"change":477,"percent_change":489,"volume":2406,"transactions":9,"vwap":1366},"2025-05-23",7.52,1800,{"date":2408,"open":777,"high":188,"low":2392,"close":1493,"change":231,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1493},"2025-05-22",0.96,4600,{"date":2412,"open":1311,"high":2405,"low":2413,"close":777,"change":1049,"percent_change":74,"volume":2224,"transactions":9,"vwap":777},"2025-05-21",7.28,{"date":2415,"open":1499,"high":1481,"low":1385,"close":1499,"change":1091,"percent_change":1091,"volume":2416,"transactions":9,"vwap":1499},"2025-05-20",3900,{"date":2418,"open":418,"high":2276,"low":1408,"close":1499,"change":799,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1499},"2025-05-19",-1.99,10800,{"date":2422,"open":435,"high":2423,"low":435,"close":1461,"change":2424,"percent_change":1461,"volume":2375,"transactions":9,"vwap":1461},"2025-05-16",7.67,0.53,{"date":2426,"open":249,"high":2427,"low":1476,"close":1476,"change":2087,"percent_change":1970,"volume":2428,"transactions":9,"vwap":1476},"2025-05-15",8.25,33000,{"date":2430,"open":2431,"high":260,"low":2432,"close":187,"change":849,"percent_change":2433,"volume":2434,"transactions":9,"vwap":187},"2025-05-14",7.93,7.87,-1.22,10000,{"date":2436,"open":1498,"high":2437,"low":1482,"close":257,"change":770,"percent_change":220,"volume":2438,"transactions":9,"vwap":257},"2025-05-13",8.71,28700,{"date":2440,"open":2441,"high":17,"low":1481,"close":247,"change":2442,"percent_change":516,"volume":2443,"transactions":9,"vwap":247},"2025-05-12",7.68,0.34,84400,{"date":2445,"open":2259,"high":2259,"low":1366,"close":1482,"change":1049,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1482},"2025-05-09",-1.01,12500,{"date":2449,"open":1583,"high":230,"low":1391,"close":238,"change":2450,"percent_change":257,"volume":2451,"transactions":9,"vwap":238},"2025-05-08",0.6,18600,{"date":2453,"open":1511,"high":1358,"low":1451,"close":2390,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2390},"2025-05-07",-0.67,-8.36,18300,{"date":2458,"open":2459,"high":2459,"low":186,"close":208,"change":887,"percent_change":2460,"volume":2461,"transactions":9,"vwap":208},"2025-05-06",8.3,-9.59,23300,{"date":2463,"open":1481,"high":2464,"low":435,"close":2222,"change":2465,"percent_change":1791,"volume":2466,"transactions":9,"vwap":2222},"2025-05-05",8.97,1.49,58400,{"date":2468,"open":2469,"high":2470,"low":404,"close":2471,"change":133,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-02",6.99,7.41,7.37,11.84,34000,{"date":2475,"open":1289,"high":1298,"low":2476,"close":2477,"change":916,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-05-01",6.42,6.59,-2.37,15400,{"date":2481,"open":292,"high":2157,"low":2302,"close":2157,"change":1422,"percent_change":1627,"volume":2482,"transactions":9,"vwap":2157},"2025-04-30",14900,{"date":2484,"open":2485,"high":2157,"low":2216,"close":403,"change":396,"percent_change":2156,"volume":2486,"transactions":9,"vwap":403},"2025-04-29",6.09,55600,{"date":2488,"open":2489,"high":1284,"low":463,"close":2485,"change":261,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2485},"2025-04-28",5.77,7.6,84200,{"date":2493,"open":2216,"high":2309,"low":1249,"close":1271,"change":447,"percent_change":567,"volume":2494,"transactions":9,"vwap":1271},"2025-04-25",24600,{"date":2496,"open":2216,"high":2497,"low":2498,"close":1269,"change":334,"percent_change":988,"volume":2499,"transactions":9,"vwap":1269},"2025-04-24",5.94,5.4,60300,{"date":2501,"open":2502,"high":2503,"low":1249,"close":2334,"change":209,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2334},"2025-04-23",5.67,5.86,-0.7,29600,{"date":181,"open":2296,"high":2309,"low":1254,"close":466,"change":1111,"percent_change":1578,"volume":2398,"transactions":9,"vwap":466}]