[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BODI":3,"homepage-market-summary":31,"stock-historical-BODI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BODI","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},"The Beachbody Company, Inc. Class A Common Stock","Nasdaq",null,"RETAIL-NONSTORE RETAILERS","The Beachbody Co Inc is a fitness and nutrition company providing fitness, nutrition, and stress-reducing programs to its customers. a results-oriented company at the intersection of wellness, technology, and media. The company developed one of the original fitness digital streaming platforms with an extensive library of content containing streaming programs and streaming videos. Company products include Digital Subscriptions, Nutritional Products, and Connected Fitness Products, where the majority of revenue is from Digital Subscriptions. The Company has one operating and reporting segment. Geographically operates in the USA and the rest of the world, with maximum revenue from the United States.","270","El Segundo, CA",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},4.92,4.9191,5.1089,4.82,4.75,0.17,3.58,6521.060404,429,4.9446,16.87,4.054,96626.8534710996,6.8,1435,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.381,77220,28185140.221246,26.15,"2025-04-22",[183,184,193,201,210,221,232,242,251,260,269,278,286,296,305,316,325,335,345,355,365,374,383,393,402,413,421,430,440,451,461,471,480,489,498,508,518,528,539,550,561,570,580,589,600,609,618,628,637,648,657,668,677,686,695,702,710,718,725,732,739,746,754,762,770,777,782,789,793,800,807,815,821,830,838,846,854,862,867,875,882,889,894,901,908,912,918,925,931,936,942,947,955,961,968,972,979,987,995,1003,1012,1019,1027,1035,1044,1051,1058,1065,1074,1082,1091,1097,1106,1115,1122,1130,1137,1143,1147,1153,1159,1163,1169,1174,1180,1189,1195,1200,1207,1213,1218,1225,1233,1240,1248,1257,1261,1268,1273,1282,1288,1293,1299,1306,1314,1322,1331,1337,1346,1354,1363,1371,1376,1384,1391,1397,1404,1410,1418,1426,1433,1440,1448,1454,1461,1465,1472,1478,1483,1491,1497,1503,1509,1514,1520,1525,1530,1538,1545,1552,1558,1565,1571,1577,1582,1585,1590,1594,1600,1607,1611,1615,1621,1626,1631,1636,1643,1651,1657,1662,1665,1672,1677,1682,1690,1696,1701,1705,1710,1717,1722,1728,1733,1739,1746,1752,1759,1766,1774,1779,1787,1792,1798,1804,1810,1816,1821,1828,1834,1839,1844,1850,1856,1861,1866,1874,1880,1884,1889,1896,1903,1908,1915,1923,1928,1933,1938,1943,1949,1954,1958,1961,1966,1971,1974,1979,1984,1986,1991,1998,2002,2008,2014,2021,2025,2032,2038,2043,2047,2052,2057,2061,2068,2073,2079,2083,2088,2091,2095,2099,2104,2110,2116,2122,2127,2133,2138,2143,2149,2153,2159,2166,2172,2178,2183,2188,2193,2199,2205,2210,2215,2220,2223,2230,2236,2240,2246,2252,2257,2260,2264,2268,2272,2276,2280,2283,2288,2293,2296,2301,2306,2312,2320,2325,2329,2333,2338,2344,2351,2357,2362,2369,2375,2379,2385,2389,2392,2396,2401,2405,2410,2414,2417,2421,2426,2431,2436,2440,2444,2451,2456,2461,2464,2466,2471,2475,2479,2481,2485,2490,2493,2498,2501,2505,2510],{"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":97,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.77,4.93,0.04,0.85,33418.475723,258,4.7744,{"date":194,"open":195,"high":186,"low":196,"close":195,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.71,4.7,0,5270.165243,130,4.7343,{"date":202,"open":203,"high":203,"low":204,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",4.81,4.6462,-0.025,-0.53,7858.47405,234,4.7301,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.6,5.0708,4.59,4.735,0.175,3.84,17949.309801,377,4.7333,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",4.805,4.85,4.54,4.56,-0.24,-5,53171.96534,338,4.7264,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",4.9,4.9907,4.8,-0.1,-2.04,32888.4954,371,4.8467,{"date":243,"open":244,"high":245,"low":234,"close":234,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",5,5.23,-0.08,-1.61,13971.270527,330,4.9631,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":113,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",5.0001,5.071,4.98,-0.2,10463.496279,212,5.0356,{"date":261,"open":244,"high":262,"low":16,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",5.1756,4.99,0.055,1.11,10840.408635,612,5.0128,{"date":270,"open":234,"high":271,"low":272,"close":273,"change":274,"percent_change":237,"volume":275,"transactions":276,"vwap":277},"2026-09-18",5.035,4.87,4.935,-0.005,21378.771476,332,4.9669,{"date":279,"open":280,"high":280,"low":234,"close":281,"change":246,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",5.27,4.94,-1.59,16865.668698,225,4.9787,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":108,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",4.96,5.12,4.845,5.02,1.21,24573.69663,271,5.0084,{"date":297,"open":298,"high":299,"low":16,"close":288,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",5.31,5.3984,-0.21,-4.06,21167.782638,512,5.1334,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",5.24,5.52,5.16,5.17,-0.06,-1.15,46307.995971,772,5.2669,{"date":317,"open":318,"high":319,"low":289,"close":245,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",5.58,5.62,-0.32,-5.77,30009.26485,543,5.3846,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",5.53,5.65,5.55,-0.02,-0.36,25071.889904,245,5.5742,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",5.66,5.9599,5.57,-0.13,-2.28,34689.080676,482,5.658,{"date":346,"open":347,"high":348,"low":337,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",5.72,6,5.7,-0.045,-0.78,53775.214543,912,5.8088,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":205,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",5.8,5.8699,5.69,5.745,-0.43,20897.424315,360,5.7789,{"date":366,"open":367,"high":368,"low":328,"close":369,"change":311,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",5.85,6.0638,5.77,-1.03,31096.929614,308,5.7813,{"date":375,"open":359,"high":376,"low":359,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",5.94,5.83,0.14,2.46,24129.695928,590,5.8258,{"date":384,"open":385,"high":386,"low":387,"close":359,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",5.75,5.86,5.64,-0.16,-2.74,43310.221582,559,5.7216,{"date":394,"open":395,"high":396,"low":397,"close":367,"change":398,"percent_change":21,"volume":399,"transactions":400,"vwap":401},"2026-08-31",5.93,6.0094,5.51,0.01,41288.97784,460,5.8641,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",5.99,6.075,5.79,5.84,-0.15,-2.5,34642.930325,304,5.8788,{"date":414,"open":415,"high":416,"low":417,"close":404,"change":408,"percent_change":418,"volume":419,"transactions":276,"vwap":420},"2026-08-27",6.18,6.195,5.95,-2.44,59150.350206,6.0502,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":113,"percent_change":388,"volume":427,"transactions":428,"vwap":429},"2026-08-26",6.1582,6.27,6.11,6.14,43571.24926,306,6.1801,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":108,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",6.12,6.48,6.1,6.15,0.99,76441.6218,1101,6.1825,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",6.24,6.285,6.06,6.09,-0.28,-4.4,53622.741291,673,6.1763,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":340,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",6.59,6.75,6.32,6.37,-2,92503.687022,2149,6.4743,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",6.425,6.5,6.0201,0.09,1.4,13970.985568,249,6.3403,{"date":472,"open":473,"high":433,"low":348,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",6.17,6.41,0.28,4.57,37608.183165,498,6.2277,{"date":481,"open":455,"high":482,"low":348,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",6.45,6.13,-0.27,-4.22,109202.634358,1454,6.2054,{"date":490,"open":491,"high":491,"low":456,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",7.03,6.4,-0.63,-8.96,119189.194029,2223,6.6257,{"date":499,"open":500,"high":501,"low":502,"close":491,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",6.54,7.1541,6.44,0.5,7.66,56011.908347,1040,6.9171,{"date":509,"open":510,"high":453,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",6.49,6.2327,6.53,0.13,2.03,58150.641528,1297,6.4059,{"date":519,"open":520,"high":521,"low":522,"close":492,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",6.51,7,6.25,0.11,1.75,113382.251935,2309,6.5792,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",8.93,9.1399,5.87,6.29,-3.93,-38.45,428024.12704,4431,6.9069,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",10.25,10.5395,10.0436,10.22,-0.11,-1.06,20320.112873,462,10.2539,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",10.09,10.5,10.055,10.33,0.34,3.4,45770.245673,453,10.2595,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",11,9.99,-0.95,-8.68,22420.121961,796,10.4687,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":83,"volume":577,"transactions":578,"vwap":579},"2026-08-05",10.93,11.185,10.69,10.94,0.145,18601.33226,708,11.007,{"date":581,"open":564,"high":582,"low":564,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",10.88,10.795,0.775,7.73,44211.712537,1119,10.6835,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",9.91,10.13,9.8,10.02,0.27,2.77,12088.311355,702,9.9826,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":227,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",9.86,10.035,9.75,-2.4,13074.759306,427,9.8987,{"date":610,"open":611,"high":612,"low":613,"close":564,"change":614,"percent_change":615,"volume":616,"transactions":469,"vwap":617},"2026-07-30",9.92,10.06,9.74,0.07,0.71,8800.22821,9.8978,{"date":619,"open":620,"high":621,"low":622,"close":611,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",10.8,10.84,9.71,-0.9,-8.32,13068.948603,551,10.2962,{"date":629,"open":630,"high":631,"low":632,"close":630,"change":237,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",10.82,10.96,10.73,-0.92,16168.644329,730,10.8537,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",11.01,11.4,10.74,10.92,0.02,0.18,36417.027372,1092,10.997,{"date":649,"open":650,"high":563,"low":651,"close":652,"change":644,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",10.66,10.64,10.9,1.68,9611.53635,672,10.8227,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",10.2,10.845,10.05,10.72,0.24,2.29,37709.360706,2357,10.4672,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":206,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",10.95,10.31,10.48,-4.81,16684.97087,658,10.587,{"date":678,"open":679,"high":680,"low":681,"close":639,"change":153,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",10.5568,11.2,10.52,3.28,32365.8129,807,10.8919,{"date":687,"open":688,"high":620,"low":689,"close":650,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",10.34,10.26,0.29,2.8,21838.854,828,10.4783,{"date":696,"open":697,"high":563,"low":661,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",10.98,10.37,-0.8,-7.16,17200,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":614,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-16",11.11,11.425,10.895,11.17,0.63,33200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":311,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-15",11.26,11.82,10.971,11.1,-0.54,24500,{"date":719,"open":720,"high":721,"low":704,"close":722,"change":274,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-14",11.12,11.55,11.16,-0.04,12900,{"date":726,"open":722,"high":727,"low":728,"close":729,"change":730,"percent_change":188,"volume":731,"transactions":9,"vwap":729},"2026-07-13",11.27,10.83,11.165,0.005,25000,{"date":733,"open":734,"high":735,"low":736,"close":722,"change":246,"percent_change":737,"volume":738,"transactions":9,"vwap":722},"2026-07-10",11.35,11.75,11.02,-0.71,20500,{"date":740,"open":741,"high":640,"low":742,"close":743,"change":744,"percent_change":500,"volume":745,"transactions":9,"vwap":743},"2026-07-09",10.6,10.315,11.24,0.69,28900,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",9.904,10.68,10.55,0.51,5.08,25100,{"date":755,"open":544,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",10.24,9.935,10.04,-0.09,-0.89,12700,{"date":763,"open":764,"high":765,"low":766,"close":592,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":592},"2026-07-06",10.87,11.107,9.66,-0.66,-6.12,48800,{"date":771,"open":689,"high":630,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",10.14,10.79,0.68,6.73,54200,{"date":778,"open":544,"high":681,"low":779,"close":780,"change":545,"percent_change":74,"volume":781,"transactions":9,"vwap":780},"2026-07-01",10.025,10.11,29000,{"date":783,"open":784,"high":785,"low":786,"close":544,"change":787,"percent_change":788,"volume":724,"transactions":9,"vwap":544},"2026-06-30",10.16,10.3,9.81,-0.03,-0.29,{"date":790,"open":552,"high":698,"low":552,"close":541,"change":513,"percent_change":791,"volume":792,"transactions":9,"vwap":541},"2026-06-29",1.28,18400,{"date":794,"open":604,"high":795,"low":796,"close":797,"change":54,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-26",10.49,9.48,10.12,5.09,42700,{"date":801,"open":622,"high":802,"low":803,"close":804,"change":311,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-25",10.42,9.5,9.63,-0.62,16400,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",9.44,10.08,9.69,0.21,2.22,21500,{"date":816,"open":817,"high":796,"low":817,"close":796,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":796},"2026-06-23",8.78,0.56,6.28,30600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",8.99,9.27,8.76,8.92,0.16,1.83,20200,{"date":831,"open":832,"high":833,"low":834,"close":825,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":825},"2026-06-18",8.56,9.08,8,0.46,5.54,46200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":776,"transactions":9,"vwap":843},"2026-06-17",8.67,8.923,8.195,8.3,-0.49,-5.57,{"date":847,"open":848,"high":849,"low":840,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",9.35,9.4,8.79,-0.44,-4.77,36100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":300,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-15",9.58,9.85,9.046,9.23,-2.22,37500,{"date":863,"open":849,"high":593,"low":864,"close":809,"change":865,"percent_change":90,"volume":866,"transactions":9,"vwap":809},"2026-06-12",9.2,0.095,21400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":350,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-11",9.31,9.467,8.73,9.345,-0.48,68900,{"date":876,"open":877,"high":878,"low":848,"close":879,"change":446,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-10",9.77,10,9.39,-2.9,13600,{"date":883,"open":884,"high":541,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",9.93,9.67,-0.19,-1.93,19100,{"date":890,"open":784,"high":891,"low":892,"close":602,"change":320,"percent_change":893,"volume":709,"transactions":9,"vwap":602},"2026-06-08",10.325,9.82,-3.14,{"date":895,"open":631,"high":896,"low":878,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",11.19,10.18,-0.88,-7.96,30400,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":644,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",10.86,11.44,11.06,1.65,31200,{"date":909,"open":910,"high":697,"low":553,"close":582,"change":113,"percent_change":759,"volume":911,"transactions":9,"vwap":582},"2026-06-03",10.78,24400,{"date":913,"open":620,"high":914,"low":620,"close":915,"change":466,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-02",11.335,10.89,0.83,33300,{"date":919,"open":920,"high":921,"low":750,"close":620,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":620},"2026-06-01",11.08,11.145,-0.14,-1.28,35300,{"date":926,"open":650,"high":927,"low":928,"close":575,"change":123,"percent_change":929,"volume":930,"transactions":9,"vwap":575},"2026-05-29",11.49,10.36,2.34,65100,{"date":932,"open":593,"high":734,"low":933,"close":574,"change":133,"percent_change":934,"volume":935,"transactions":9,"vwap":574},"2026-05-28",9.508,7.87,95100,{"date":937,"open":689,"high":553,"low":938,"close":591,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":591},"2026-05-27",9.78,-0.34,-3.32,40700,{"date":943,"open":944,"high":945,"low":541,"close":541,"change":851,"percent_change":946,"volume":917,"transactions":9,"vwap":541},"2026-05-26",10.71,11.03,-4.12,{"date":948,"open":949,"high":950,"low":951,"close":574,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":574},"2026-05-22",10.91,11.15,10.27,-0.23,-2.11,42200,{"date":956,"open":957,"high":958,"low":938,"close":642,"change":959,"percent_change":500,"volume":960,"transactions":9,"vwap":642},"2026-05-21",10.17,11.22,0.67,105800,{"date":962,"open":963,"high":964,"low":965,"close":541,"change":388,"percent_change":966,"volume":967,"transactions":9,"vwap":541},"2026-05-20",10.41,10.56,10.073,-1.54,48600,{"date":969,"open":541,"high":722,"low":784,"close":963,"change":663,"percent_change":970,"volume":971,"transactions":9,"vwap":963},"2026-05-19",2.36,53300,{"date":973,"open":974,"high":975,"low":797,"close":957,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":957},"2026-05-18",10.99,11.3,-1.14,-10.08,118800,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",12.47,10.7,11.31,-1.33,-10.52,145200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":663,"volume":994,"transactions":9,"vwap":992},"2026-05-14",12.72,13.51,12.26,12.64,0.03,97200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":939,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-13",13.02,13.92,12.38,12.61,-2.63,65700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-12",13.32,13.8,12.1,12.95,0.37,2.94,139200,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":370,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-11",13.75,11.755,12.58,-7.57,196100,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-08",14.2,13.06,13.61,-0.46,-3.27,72100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":827,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-07",14.01,14.532,13.5,14.07,1.15,41300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",15.11,15.29,13.78,13.91,-1.2,-7.94,52300,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1037,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1037},"2026-05-05",13.68,15.26,1.43,10.45,60000,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1046,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1046},"2026-05-04",15.03,13.38,-1.31,-8.74,102100,{"date":1059,"open":1060,"high":26,"low":1061,"close":1062,"change":993,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-01",15.19,14,14.99,0.2,114800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",15.39,15.635,14.76,14.96,-0.31,-2.03,32200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":351,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-29",15.99,16.68,15,15.27,-4.86,76000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-28",15.16,16.45,14.91,16.049999,0.76,4.97,85400,{"date":1092,"open":1093,"high":96,"low":1094,"close":1038,"change":256,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1038},"2026-04-27",15.66,14.85,-1.29,118900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-24",15.54,15.73,14.39,15.49,0.435,2.89,78700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-23",14.38,15.46,14.08,15.055,0.645,4.48,84000,{"date":1116,"open":1117,"high":1118,"low":1031,"close":1119,"change":153,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",14.4,14.745,14.41,2.49,94500,{"date":1123,"open":1124,"high":1125,"low":981,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",12.52,14.33,14.06,1.57,12.57,120600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":595,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-20",12,12.49,11.6,2.21,92700,{"date":1138,"open":704,"high":1124,"low":1139,"close":1140,"change":1141,"percent_change":896,"volume":1142,"transactions":9,"vwap":1140},"2026-04-17",11.025,12.22,1.23,116800,{"date":1144,"open":949,"high":715,"low":1145,"close":974,"change":113,"percent_change":759,"volume":1146,"transactions":9,"vwap":974},"2026-04-16",10.65,25700,{"date":1148,"open":736,"high":1149,"low":1150,"close":563,"change":1151,"percent_change":74,"volume":1152,"transactions":9,"vwap":563},"2026-04-15",11.581,10.81,-0.12,43100,{"date":1154,"open":727,"high":1155,"low":1156,"close":720,"change":1157,"percent_change":1158,"volume":1073,"transactions":9,"vwap":720},"2026-04-14",11.59,11.05,-0.25,-2.2,{"date":1160,"open":592,"high":927,"low":878,"close":1161,"change":265,"percent_change":630,"volume":1162,"transactions":9,"vwap":1161},"2026-04-13",11.37,64800,{"date":1164,"open":1165,"high":1166,"low":857,"close":689,"change":922,"percent_change":1167,"volume":1168,"transactions":9,"vwap":689},"2026-04-10",10.4,10.47,-1.35,37300,{"date":1170,"open":541,"high":1171,"low":878,"close":1165,"change":148,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1165},"2026-04-09",10.541,3.79,59100,{"date":1175,"open":1176,"high":1177,"low":803,"close":594,"change":1178,"percent_change":82,"volume":1179,"transactions":9,"vwap":594},"2026-04-08",10.03,10.28,0.3,83100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-07",11.34,11.56,9.713,9.72,-1.87,-16.13,129600,{"date":1190,"open":1191,"high":1192,"low":983,"close":1155,"change":1071,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1155},"2026-04-06",11.9,12.13,-2.61,100200,{"date":1196,"open":1197,"high":1132,"low":975,"close":1191,"change":148,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1191},"2026-04-02",11.33,3.3,145900,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":138,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-01",11.13,12.2,11.52,6.08,118000,{"date":1208,"open":712,"high":1209,"low":1165,"close":903,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":903},"2026-03-31",11.29,-0.3,-2.69,58700,{"date":1214,"open":795,"high":927,"low":795,"close":722,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":722},"2026-03-30",0.93,9.09,81500,{"date":1219,"open":1220,"high":1220,"low":593,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-27",11.7,10.23,-1.3,-11.27,106000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":246,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-26",11.78,12.08,11.21,11.53,-0.69,60300,{"date":1234,"open":1235,"high":1236,"low":712,"close":1237,"change":148,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-25",11.28,12.352,11.61,3.38,68200,{"date":1241,"open":1134,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-24",11.84,11.099,11.23,-0.405,-3.48,40300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-23",11.18,12.39,10.46,11.635,0.475,4.26,129000,{"date":1258,"open":722,"high":1259,"low":785,"close":722,"change":993,"percent_change":595,"volume":1260,"transactions":9,"vwap":722},"2026-03-20",11.647,61500,{"date":1262,"open":1263,"high":1264,"low":632,"close":1202,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1202},"2026-03-19",11.51,11.69,-0.57,-4.87,60400,{"date":1269,"open":1228,"high":1270,"low":721,"close":1220,"change":787,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1220},"2026-03-18",12.29,-0.26,85100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-17",11.96,12.65,11.32,11.73,0.57,5.11,166200,{"date":1283,"open":632,"high":1284,"low":632,"close":722,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":722},"2026-03-16",12.05,0.6,5.68,70800,{"date":1289,"open":563,"high":904,"low":964,"close":964,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":964},"2026-03-13",-0.18,-1.68,53000,{"date":1294,"open":722,"high":1295,"low":641,"close":641,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":641},"2026-03-12",11.695,-0.17,-1.56,63600,{"date":1300,"open":1301,"high":1302,"low":938,"close":949,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":949},"2026-03-11",9.995,11.5,2.58,30.97,257200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":906,"volume":1313,"transactions":9,"vwap":1311},"2026-03-10",8.21,8.428,7.94,8.33,0.135,26100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":842,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":842},"2026-03-09",8.19,8.25,7.801,-0.075,-0.91,23400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-06",8.5,9.17,8.22,8.27,-0.425,-4.89,19900,{"date":1332,"open":832,"high":1333,"low":1324,"close":1334,"change":1335,"percent_change":1336,"volume":911,"transactions":9,"vwap":1334},"2026-03-05",8.95,8.695,0.36,4.32,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-04",8.75,8.77,8.02,8.335,-0.345,-3.97,18300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":959,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-03",8.09,8.85,7.525,8.68,8.36,25200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-02",6.78,8.42,6.77,8.01,1.05,15.09,61400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":873,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-27",7.28,7.45,6.82,6.96,-6.45,17500,{"date":1372,"open":1365,"high":1373,"low":1365,"close":1374,"change":643,"percent_change":595,"volume":1375,"transactions":9,"vwap":1374},"2026-02-26",7.68,7.44,6100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":378,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-25",7.41,7.64,7.135,7.42,1.92,11000,{"date":1385,"open":1386,"high":934,"low":1387,"close":1365,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1365},"2026-02-24",7.6,7.08,-0.42,-5.45,25500,{"date":1392,"open":834,"high":1348,"low":1393,"close":1394,"change":1071,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-23",7.025,7.7,-3.87,72700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1359,"change":788,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1359},"2026-02-20",8.12,8.59,7.96,-3.49,14300,{"date":1405,"open":1351,"high":1406,"low":1407,"close":843,"change":206,"percent_change":1408,"volume":1409,"transactions":9,"vwap":843},"2026-02-19",8.7,7.84,-6,41600,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-18",8.46,9.02,8.83,0.23,2.67,13500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1271,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-17",8.96,9.01,8.28,8.6,-2.93,26300,{"date":1427,"open":1428,"high":849,"low":1414,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-13",9.25,8.86,-0.33,-3.59,15000,{"date":1434,"open":1435,"high":885,"low":1333,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-12",9.54,9.19,-0.495,-5.11,18700,{"date":1441,"open":786,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-11",9.89,9.46,9.685,-0.115,-1.17,23800,{"date":1449,"open":594,"high":1450,"low":1451,"close":593,"change":886,"percent_change":1452,"volume":1453,"transactions":9,"vwap":593},"2026-02-10",10.15,9.79,-1.9,32000,{"date":1455,"open":681,"high":1456,"low":1457,"close":564,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":564},"2026-02-09",10.58,9.65,-0.85,-7.84,81000,{"date":1462,"open":574,"high":722,"low":1145,"close":621,"change":21,"percent_change":1463,"volume":1464,"transactions":9,"vwap":621},"2026-02-06",1.59,49100,{"date":1466,"open":1467,"high":1468,"low":795,"close":1469,"change":1024,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-05",10.97,11.36,10.67,-4.13,43000,{"date":1473,"open":904,"high":1474,"low":1469,"close":1202,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1202},"2026-02-04",11.92,-0.52,-4.46,41000,{"date":1479,"open":1140,"high":1480,"low":563,"close":1481,"change":767,"percent_change":1482,"volume":837,"transactions":9,"vwap":1481},"2026-02-03",12.62,11.65,-5.36,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1215,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-02",11.41,12.66,11.38,12.31,8.17,120500,{"date":1492,"open":1493,"high":1494,"low":1209,"close":1487,"change":1296,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1487},"2026-01-30",11.45,11.542,-1.47,21600,{"date":1498,"open":1499,"high":1500,"low":697,"close":721,"change":993,"percent_change":1501,"volume":1502,"transactions":9,"vwap":721},"2026-01-29",11.54,11.86,0.26,55900,{"date":1504,"open":680,"high":1191,"low":1505,"close":1204,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1204},"2026-01-28",11.024,0.41,3.69,30900,{"date":1510,"open":541,"high":1250,"low":541,"close":704,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":704},"2026-01-27",0.815,7.92,23900,{"date":1515,"open":672,"high":1145,"low":779,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-26",10.295,-0.455,-4.23,49700,{"date":1521,"open":650,"high":1467,"low":758,"close":1522,"change":1523,"percent_change":118,"volume":1524,"transactions":9,"vwap":1522},"2026-01-23",10.75,0.12,32900,{"date":1526,"open":1527,"high":641,"low":1527,"close":1528,"change":1215,"percent_change":1529,"volume":1432,"transactions":9,"vwap":1528},"2026-01-22",9.87,10.63,9.59,{"date":1531,"open":796,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-21",10.07,9.34,9.7,0.22,2.32,43700,{"date":1539,"open":1457,"high":1540,"low":1541,"close":796,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":796},"2026-01-20",10.365,9.3,-0.22,-2.27,96900,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1534,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1534},"2026-01-16",10.35,9.62,-0.7,-6.73,83200,{"date":1553,"open":659,"high":1554,"low":1555,"close":1165,"change":812,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1165},"2026-01-15",10.718,10.01,2.06,55100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1501,"percent_change":1564,"volume":967,"transactions":9,"vwap":1563},"2026-01-14",9.97,10.39,9.9,10.19,2.62,{"date":1566,"open":1252,"high":1567,"low":884,"close":884,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":884},"2026-01-13",10.57,-0.655,-6.19,40400,{"date":1572,"open":892,"high":1522,"low":1573,"close":1574,"change":1575,"percent_change":848,"volume":1576,"transactions":9,"vwap":1574},"2026-01-12",9.76,10.585,0.905,68400,{"date":1578,"open":786,"high":780,"low":1579,"close":1580,"change":886,"percent_change":887,"volume":1581,"transactions":9,"vwap":1580},"2026-01-09",9.614,9.68,23700,{"date":1583,"open":541,"high":1584,"low":1527,"close":1527,"change":320,"percent_change":893,"volume":1370,"transactions":9,"vwap":1527},"2026-01-08",10.53,{"date":1586,"open":555,"high":1587,"low":1588,"close":1563,"change":759,"percent_change":898,"volume":1589,"transactions":9,"vwap":1563},"2026-01-07",10.76,10.145,42500,{"date":1591,"open":1592,"high":1145,"low":1593,"close":1177,"change":113,"percent_change":237,"volume":792,"transactions":9,"vwap":1177},"2026-01-06",10.32,10.207,{"date":1595,"open":1443,"high":903,"low":1443,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-05",10.29,0.87,9.24,71000,{"date":1601,"open":928,"high":1602,"low":879,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-02",10.62,9.42,-0.94,-9.07,39100,{"date":1608,"open":756,"high":1584,"low":1609,"close":928,"change":614,"percent_change":774,"volume":1610,"transactions":9,"vwap":928},"2025-12-31",10.185,34800,{"date":1612,"open":593,"high":1150,"low":1613,"close":1596,"change":153,"percent_change":1614,"volume":1298,"transactions":9,"vwap":1596},"2025-12-30",9.415,3.52,{"date":1616,"open":611,"high":1617,"low":1618,"close":1619,"change":545,"percent_change":1620,"volume":1490,"transactions":9,"vwap":1619},"2025-12-29",10.115,8.98,9.94,-1.09,{"date":1622,"open":982,"high":910,"low":594,"close":661,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":661},"2025-12-26",-0.76,-7.03,39600,{"date":1627,"open":944,"high":1628,"low":1602,"close":1150,"change":466,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1150},"2025-12-24",11.164,0.84,11900,{"date":1632,"open":681,"high":1235,"low":681,"close":662,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":662},"2025-12-23",0.15,1.42,29300,{"date":1637,"open":1638,"high":1639,"low":1567,"close":1567,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1567},"2025-12-22",11.25,11.532,-0.73,-6.46,85800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":975,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":975},"2025-12-19",11.87,12.33,11.065,-0.47,-3.99,125700,{"date":1652,"open":582,"high":1203,"low":630,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-18",11.77,0.89,8.18,67800,{"date":1658,"open":944,"high":1659,"low":574,"close":582,"change":1063,"percent_change":1660,"volume":1661,"transactions":9,"vwap":582},"2025-12-17",11.465,1.87,41700,{"date":1663,"open":756,"high":563,"low":756,"close":749,"change":153,"percent_change":1664,"volume":1610,"transactions":9,"vwap":749},"2025-12-16",3.39,{"date":1666,"open":1667,"high":1668,"low":897,"close":555,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":555},"2025-12-15",11.57,12.0050001,-1.25,-10.79,96600,{"date":1673,"open":1674,"high":1646,"low":1675,"close":1675,"change":320,"percent_change":1211,"volume":1676,"transactions":9,"vwap":1675},"2025-12-12",11.97,11.58,57700,{"date":1678,"open":1679,"high":1284,"low":650,"close":1191,"change":886,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1191},"2025-12-11",12.02,-1.57,76200,{"date":1683,"open":1684,"high":1685,"low":1220,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-10",11.72,12.28,12.09,0.31,2.63,142200,{"date":1691,"open":1653,"high":1692,"low":1693,"close":1227,"change":237,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1227},"2025-12-09",12.03,11.14,-0.84,70900,{"date":1697,"open":975,"high":1140,"low":975,"close":1698,"change":160,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-08",11.88,6.64,123700,{"date":1702,"open":785,"high":1183,"low":897,"close":1693,"change":1629,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1693},"2025-12-05",8.16,113800,{"date":1706,"open":784,"high":1707,"low":591,"close":785,"change":216,"percent_change":1708,"volume":1709,"transactions":9,"vwap":785},"2025-12-04",10.477,1.73,72300,{"date":1711,"open":1548,"high":621,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-03",9.45,10.125,0.605,6.36,97100,{"date":1718,"open":1176,"high":741,"low":796,"close":1719,"change":1024,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-02",9.52,-4.61,130800,{"date":1723,"open":1724,"high":1555,"low":1725,"close":1726,"change":1033,"percent_change":997,"volume":1727,"transactions":9,"vwap":1726},"2025-12-01",9.11,8.955,9.98,150400,{"date":1729,"open":1730,"high":1216,"low":1730,"close":1414,"change":1335,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1414},"2025-11-28",8.53,4.25,31800,{"date":1734,"open":1735,"high":1184,"low":1412,"close":1736,"change":206,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-26",9.03,8.47,-5.89,46900,{"date":1740,"open":1741,"high":1176,"low":840,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-25",9.6,9,-0.5,-5.26,162500,{"date":1747,"open":1317,"high":974,"low":1748,"close":803,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":803},"2025-11-24",8.182,1.33,16.28,331400,{"date":1753,"open":1754,"high":1327,"low":1755,"close":1489,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1489},"2025-11-21",8.04,7.545,0.265,3.35,79900,{"date":1760,"open":1399,"high":1761,"low":1374,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-20",8.273,7.905,-0.235,-2.89,65400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1599,"transactions":9,"vwap":1771},"2025-11-19",8.11,8.24,7.69,8.14,0.1,1.24,{"date":1775,"open":1386,"high":1768,"low":1365,"close":1754,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1754},"2025-11-18",0.48,6.35,133600,{"date":1780,"open":1781,"high":1770,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-17",6.7,6.61,7.56,1.29,20.57,247500,{"date":1788,"open":1789,"high":1790,"low":432,"close":424,"change":827,"percent_change":1564,"volume":1791,"transactions":9,"vwap":424},"2025-11-14",6.31,6.9,143000,{"date":1793,"open":1794,"high":1795,"low":407,"close":425,"change":1535,"percent_change":1796,"volume":1797,"transactions":9,"vwap":425},"2025-11-13",6.04,6.47,3.74,172400,{"date":1799,"open":359,"high":533,"low":1800,"close":1801,"change":787,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-12",5.516,5.89,-0.51,332200,{"date":1805,"open":1806,"high":1777,"low":289,"close":1807,"change":68,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-11",6.03,5.92,17.93,9947500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":291,"change":643,"percent_change":128,"volume":1815,"transactions":9,"vwap":291},"2025-11-10",4.91,5.704,4.52,466000,{"date":1817,"open":27,"high":244,"low":27,"close":244,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":244},"2025-11-07",0.75,17.65,44100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1731,"change":246,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1731},"2025-11-06",4.44,4.45,4.062,-1.85,13800,{"date":1829,"open":212,"high":212,"low":1830,"close":1831,"change":484,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-05",4.325,4.33,-5.87,4900,{"date":1835,"open":196,"high":1836,"low":212,"close":212,"change":1296,"percent_change":1837,"volume":1838,"transactions":9,"vwap":212},"2025-11-04",4.89,-3.56,4100,{"date":1840,"open":272,"high":288,"low":1841,"close":186,"change":246,"percent_change":1842,"volume":1843,"transactions":9,"vwap":186},"2025-11-03",4.716,-1.65,3400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":224,"change":545,"percent_change":860,"volume":1849,"transactions":9,"vwap":224},"2025-10-31",5.18,5.312,4.84,7600,{"date":1851,"open":290,"high":244,"low":1852,"close":288,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":288},"2025-10-30",4.671,0.19,3.98,8900,{"date":1857,"open":288,"high":1280,"low":1858,"close":186,"change":1296,"percent_change":1859,"volume":1860,"transactions":9,"vwap":186},"2025-10-29",4.61,-3.44,38700,{"date":1862,"open":798,"high":1863,"low":20,"close":281,"change":1864,"percent_change":1865,"volume":792,"transactions":9,"vwap":281},"2025-10-28",5.2,-0.135,-2.66,{"date":1867,"open":1868,"high":1869,"low":244,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-27",5.59,5.6,5.075,-0.605,-10.65,28800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1286,"change":513,"percent_change":929,"volume":1879,"transactions":9,"vwap":1286},"2025-10-24",5.43,5.71,5.4,8500,{"date":1881,"open":339,"high":1882,"low":1878,"close":329,"change":330,"percent_change":331,"volume":1883,"transactions":9,"vwap":329},"2025-10-23",5.73,16300,{"date":1885,"open":1886,"high":1887,"low":1886,"close":339,"change":237,"percent_change":1888,"volume":1879,"transactions":9,"vwap":339},"2025-10-22",5.37,5.736,-1.76,{"date":1890,"open":1891,"high":357,"low":1892,"close":1893,"change":1535,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-21",5.42,5.35,5.67,4.04,8600,{"date":1897,"open":1846,"high":1898,"low":1899,"close":1900,"change":595,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-20",5.635,5.01,5.45,5.21,11200,{"date":1904,"open":1905,"high":1869,"low":1846,"close":1846,"change":300,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1846},"2025-10-17",5.5,-3.9,14000,{"date":1909,"open":349,"high":357,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-16",5.22,5.39,-0.365,-6.34,22000,{"date":1916,"open":1917,"high":1918,"low":1846,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-15",5.275,5.767,5.755,0.445,8.38,26800,{"date":1924,"open":1899,"high":1925,"low":1899,"close":298,"change":759,"percent_change":1926,"volume":1927,"transactions":9,"vwap":298},"2025-10-14",5.381,-1.67,14700,{"date":1929,"open":1891,"high":1891,"low":1930,"close":1878,"change":1931,"percent_change":633,"volume":1932,"transactions":9,"vwap":1878},"2025-10-13",5.1,-0.05,13100,{"date":1934,"open":357,"high":357,"low":1935,"close":1900,"change":1071,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1900},"2025-10-10",5.179,-5.38,13700,{"date":1939,"open":1940,"high":532,"low":329,"close":1941,"change":311,"percent_change":370,"volume":1942,"transactions":9,"vwap":1941},"2025-10-09",5.78,5.76,3000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":378,"percent_change":379,"volume":724,"transactions":9,"vwap":1948},"2025-10-08",5.47,5.937,5.341,5.82,{"date":1950,"open":357,"high":1951,"low":1891,"close":1286,"change":408,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1286},"2025-10-07",5.88,-2.57,15300,{"date":1955,"open":347,"high":1956,"low":1869,"close":377,"change":113,"percent_change":1296,"volume":1957,"transactions":9,"vwap":377},"2025-10-06",5.9,30700,{"date":1959,"open":376,"high":376,"low":347,"close":407,"change":246,"percent_change":1167,"volume":1960,"transactions":9,"vwap":407},"2025-10-03",6600,{"date":1962,"open":1963,"high":1807,"low":1963,"close":1807,"change":1535,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1807},"2025-10-02",5.61,3.86,11600,{"date":1967,"open":1968,"high":1969,"low":1878,"close":349,"change":1542,"percent_change":1970,"volume":806,"transactions":9,"vwap":349},"2025-10-01",5.91,6.05,-3.72,{"date":1972,"open":404,"high":1973,"low":1968,"close":1807,"change":643,"percent_change":556,"volume":1375,"transactions":9,"vwap":1807},"2025-09-30",6.141,{"date":1975,"open":376,"high":1976,"low":1956,"close":1956,"change":1977,"percent_change":1446,"volume":1978,"transactions":9,"vwap":1956},"2025-09-29",6.264,-0.07,8300,{"date":1980,"open":367,"high":1981,"low":1940,"close":1982,"change":614,"percent_change":61,"volume":1983,"transactions":9,"vwap":1982},"2025-09-26",6.062,5.97,7100,{"date":1985,"open":1969,"high":1969,"low":357,"close":1956,"change":237,"percent_change":1926,"volume":1375,"transactions":9,"vwap":1956},"2025-09-25",{"date":1987,"open":1988,"high":1988,"low":337,"close":348,"change":493,"percent_change":1989,"volume":1990,"transactions":9,"vwap":348},"2025-09-24",6.65,-9.5,18100,{"date":1992,"open":1993,"high":1993,"low":510,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-23",6.996,6.63,-0.4,-5.69,10700,{"date":1999,"open":1781,"high":2000,"low":2001,"close":491,"change":1687,"percent_change":1858,"volume":1902,"transactions":9,"vwap":491},"2025-09-22",7.15,6.66,{"date":2003,"open":2004,"high":2005,"low":464,"close":2006,"change":246,"percent_change":2007,"volume":724,"transactions":9,"vwap":2006},"2025-09-19",6.6,6.755,6.72,-1.18,{"date":2009,"open":2010,"high":2010,"low":2011,"close":29,"change":237,"percent_change":2012,"volume":2013,"transactions":9,"vwap":29},"2025-09-18",6.95,6.2,-1.45,8700,{"date":2015,"open":521,"high":2016,"low":2017,"close":1790,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1790},"2025-09-17",7.24,6.806,-0.39,-5.35,11700,{"date":2022,"open":1368,"high":2023,"low":433,"close":2023,"change":2024,"percent_change":1703,"volume":1635,"transactions":9,"vwap":2023},"2025-09-16",7.29,0.55,{"date":2026,"open":482,"high":2027,"low":2028,"close":2029,"change":690,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-15",6.87,6.224,6.74,4.5,10300,{"date":2033,"open":2034,"high":482,"low":2035,"close":482,"change":2036,"percent_change":2037,"volume":1902,"transactions":9,"vwap":482},"2025-09-12",6.02,6.015,0.47,7.86,{"date":2039,"open":1968,"high":435,"low":1968,"close":2040,"change":1523,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-11",5.98,2.05,9900,{"date":2044,"open":404,"high":432,"low":319,"close":386,"change":1523,"percent_change":2045,"volume":2046,"transactions":9,"vwap":386},"2025-09-10",2.09,22200,{"date":2048,"open":397,"high":376,"low":397,"close":2049,"change":812,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-09",5.74,3.8,12300,{"date":2053,"open":329,"high":1941,"low":2054,"close":327,"change":227,"percent_change":2055,"volume":2056,"transactions":9,"vwap":327},"2025-09-08",5.3,-4.16,24100,{"date":2058,"open":2059,"high":404,"low":1963,"close":369,"change":398,"percent_change":21,"volume":2060,"transactions":9,"vwap":369},"2025-09-05",5.619,9500,{"date":2062,"open":1286,"high":2063,"low":2064,"close":1941,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1941},"2025-09-04",6.42,5.545,0.08,1.41,14800,{"date":2069,"open":327,"high":2070,"low":2071,"close":1286,"change":143,"percent_change":1982,"volume":2072,"transactions":9,"vwap":1286},"2025-09-03",5.904,5.32,22100,{"date":2074,"open":2075,"high":1905,"low":289,"close":2076,"change":408,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-02",5.49,5.36,-2.72,7400,{"date":2080,"open":1945,"high":337,"low":2081,"close":397,"change":1931,"percent_change":623,"volume":2082,"transactions":9,"vwap":397},"2025-08-29",5.41,4700,{"date":2084,"open":836,"high":328,"low":2085,"close":2086,"change":330,"percent_change":331,"volume":2087,"transactions":9,"vwap":2086},"2025-08-28",5.438,5.56,4000,{"date":2089,"open":1869,"high":1869,"low":308,"close":318,"change":723,"percent_change":737,"volume":2090,"transactions":9,"vwap":318},"2025-08-27",4600,{"date":2092,"open":387,"high":1941,"low":308,"close":319,"change":1977,"percent_change":2093,"volume":2094,"transactions":9,"vwap":319},"2025-08-26",-1.23,11100,{"date":2096,"open":308,"high":2063,"low":2097,"close":359,"change":475,"percent_change":1846,"volume":2098,"transactions":9,"vwap":359},"2025-08-25",5.46,46700,{"date":2100,"open":1886,"high":2101,"low":2102,"close":2081,"change":398,"percent_change":1853,"volume":2103,"transactions":9,"vwap":2081},"2025-08-22",5.517,5.152,23000,{"date":2105,"open":2106,"high":2107,"low":224,"close":1878,"change":1501,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1878},"2025-08-21",5.04,5.477,5.06,7200,{"date":2111,"open":2112,"high":2113,"low":244,"close":2114,"change":1290,"percent_change":2115,"volume":1827,"transactions":9,"vwap":2114},"2025-08-20",5.25,5.295,5.14,-3.38,{"date":2117,"open":2118,"high":2119,"low":1863,"close":2071,"change":1430,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2071},"2025-08-19",5.63,5.645,-5.84,9800,{"date":2123,"open":2124,"high":1982,"low":2124,"close":328,"change":2125,"percent_change":1769,"volume":2126,"transactions":9,"vwap":328},"2025-08-18",5.19,0.43,35400,{"date":2128,"open":2129,"high":2130,"low":288,"close":1910,"change":123,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1910},"2025-08-15",5.07,5.33,5.03,28000,{"date":2134,"open":2135,"high":2131,"low":1836,"close":1089,"change":1977,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1089},"2025-08-14",4.955,-1.39,4300,{"date":2139,"open":186,"high":289,"low":2140,"close":2106,"change":2141,"percent_change":2142,"volume":738,"transactions":9,"vwap":2106},"2025-08-13",4.757,0.39,8.39,{"date":2144,"open":97,"high":2145,"low":2146,"close":97,"change":1772,"percent_change":2147,"volume":2148,"transactions":9,"vwap":97},"2025-08-12",4.79,4.55,2.2,6500,{"date":2150,"open":195,"high":2151,"low":2152,"close":2146,"change":311,"percent_change":1222,"volume":2020,"transactions":9,"vwap":2146},"2025-08-11",4.714,4.401,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1858,"change":1501,"percent_change":2040,"volume":2158,"transactions":9,"vwap":1858},"2025-08-08",4.47,4.68,4.095,24300,{"date":2160,"open":2161,"high":2146,"low":2162,"close":2163,"change":388,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-07",4.51,4.235,4.35,-3.55,8400,{"date":2167,"open":2168,"high":385,"low":2169,"close":2161,"change":744,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2161},"2025-08-06",4.2,4.19,18.06,271900,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":246,"percent_change":2177,"volume":2051,"transactions":9,"vwap":2176},"2025-08-05",4.03,3.76,3.82,-2.05,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":113,"percent_change":1271,"volume":1895,"transactions":9,"vwap":2182},"2025-08-04",3.89,4.16,3.9,{"date":2184,"open":1831,"high":2185,"low":2186,"close":2186,"change":851,"percent_change":2187,"volume":2013,"transactions":9,"vwap":2186},"2025-08-01",4.43,3.91,-10.11,{"date":2189,"open":2190,"high":2191,"low":2163,"close":2163,"change":256,"percent_change":447,"volume":2192,"transactions":9,"vwap":2163},"2025-07-31",4.4,4.499,1600,{"date":2194,"open":2146,"high":2195,"low":2196,"close":2146,"change":2197,"percent_change":265,"volume":2198,"transactions":9,"vwap":2146},"2025-07-30",4.63,4.42,0.05,2700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2030,"change":1977,"percent_change":2204,"volume":2031,"transactions":9,"vwap":2030},"2025-07-29",4.58,4.69,4.3,-1.53,{"date":2206,"open":2207,"high":2145,"low":2190,"close":476,"change":723,"percent_change":2208,"volume":2209,"transactions":9,"vwap":476},"2025-07-28",4.64,-0.87,10800,{"date":2211,"open":2212,"high":2213,"low":2155,"close":1858,"change":311,"percent_change":923,"volume":2214,"transactions":9,"vwap":1858},"2025-07-25",4.66,4.762,18500,{"date":2216,"open":2212,"high":1812,"low":2217,"close":2218,"change":330,"percent_change":361,"volume":2219,"transactions":9,"vwap":2218},"2025-07-24",4.34,4.67,19300,{"date":2221,"open":2203,"high":1812,"low":2203,"close":2202,"change":2036,"percent_change":1693,"volume":2222,"transactions":9,"vwap":2202},"2025-07-23",39200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1415,"percent_change":1941,"volume":2229,"transactions":9,"vwap":2228},"2025-07-22",4.06,4.36,3.985,4.22,43600,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":330,"percent_change":1743,"volume":2235,"transactions":9,"vwap":2234},"2025-07-21",3.93,4.07,3.99,12800,{"date":2237,"open":1964,"high":2233,"low":1964,"close":2238,"change":523,"percent_change":2239,"volume":2094,"transactions":9,"vwap":2238},"2025-07-18",4.01,2.82,{"date":2241,"open":2186,"high":2242,"low":2243,"close":2182,"change":311,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2182},"2025-07-17",3.988,3.85,-1.52,22900,{"date":2247,"open":2238,"high":2248,"low":2249,"close":2250,"change":723,"percent_change":2251,"volume":1630,"transactions":9,"vwap":2250},"2025-07-16",4.12,3.812,3.96,-1,{"date":2253,"open":1854,"high":2254,"low":2255,"close":2256,"change":1931,"percent_change":2093,"volume":1375,"transactions":9,"vwap":2256},"2025-07-15",4.15,3.97,4,{"date":2258,"open":2250,"high":2259,"low":2250,"close":2259,"change":188,"percent_change":47,"volume":2192,"transactions":9,"vwap":2259},"2025-07-14",4.05,{"date":2261,"open":2238,"high":2254,"low":2262,"close":2238,"change":759,"percent_change":1158,"volume":2263,"transactions":9,"vwap":2238},"2025-07-11",3.81,5300,{"date":2265,"open":2266,"high":2254,"low":2255,"close":2267,"change":1931,"percent_change":1041,"volume":1855,"transactions":9,"vwap":2267},"2025-07-10",4.11,4.1,{"date":2269,"open":2270,"high":2254,"low":2270,"close":2254,"change":1063,"percent_change":2108,"volume":2271,"transactions":9,"vwap":2254},"2025-07-09",3.87,5800,{"date":2273,"open":2262,"high":2256,"low":2262,"close":2274,"change":2197,"percent_change":791,"volume":2275,"transactions":9,"vwap":2274},"2025-07-08",3.95,7500,{"date":2277,"open":2168,"high":2168,"low":2278,"close":2182,"change":320,"percent_change":2279,"volume":1403,"transactions":9,"vwap":2182},"2025-07-07",3.75,-7.58,{"date":2281,"open":2168,"high":2163,"low":2256,"close":2228,"change":723,"percent_change":1604,"volume":2282,"transactions":9,"vwap":2228},"2025-07-03",10500,{"date":2284,"open":2267,"high":2185,"low":2285,"close":1255,"change":1633,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1255},"2025-07-02",3.968,3.65,67600,{"date":2289,"open":2290,"high":1731,"low":2291,"close":2266,"change":113,"percent_change":227,"volume":2292,"transactions":9,"vwap":2266},"2025-07-01",4.09,3.916,11500,{"date":2294,"open":2182,"high":2228,"low":2182,"close":2248,"change":1535,"percent_change":387,"volume":2295,"transactions":9,"vwap":2248},"2025-06-30",53900,{"date":2297,"open":2262,"high":2298,"low":2299,"close":2182,"change":1772,"percent_change":1688,"volume":2300,"transactions":9,"vwap":2182},"2025-06-27",4.006,3.799,38500,{"date":2302,"open":2303,"high":2182,"low":2304,"close":2050,"change":614,"percent_change":2305,"volume":1581,"transactions":9,"vwap":2050},"2025-06-26",3.7,3.63,1.88,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":523,"percent_change":2311,"volume":1330,"transactions":9,"vwap":2310},"2025-06-25",3.6,3.774,3.73,3.04,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1931,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-24",3.64,3.68,3.509,3.62,-1.36,9400,{"date":2321,"open":2317,"high":2050,"low":2322,"close":2323,"change":723,"percent_change":74,"volume":2324,"transactions":9,"vwap":2323},"2025-06-23",3.561,3.67,33900,{"date":2326,"open":1796,"high":1964,"low":2286,"close":2327,"change":787,"percent_change":699,"volume":2328,"transactions":9,"vwap":2327},"2025-06-20",3.71,10600,{"date":2330,"open":2303,"high":2331,"low":2303,"close":1796,"change":197,"percent_change":197,"volume":2332,"transactions":9,"vwap":1796},"2025-06-18",3.825,19700,{"date":2334,"open":2243,"high":2335,"low":2286,"close":1796,"change":1977,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1796},"2025-06-17",4.0019999,-1.84,26700,{"date":2339,"open":2243,"high":2340,"low":2341,"close":2262,"change":993,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2262},"2025-06-16",3.885,3.701,0.79,25800,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":1210,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-13",4.14,3.55,3.78,-7.35,46800,{"date":2352,"open":2353,"high":2354,"low":2232,"close":2355,"change":1633,"percent_change":2176,"volume":2356,"transactions":9,"vwap":2355},"2025-06-12",4.02,4.285,4.08,33000,{"date":2358,"open":2195,"high":2195,"low":2050,"close":2232,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2232},"2025-06-11",-0.67,-14.57,111800,{"date":2363,"open":2364,"high":1900,"low":2365,"close":212,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":212},"2025-06-10",3.61,3.578,0.97,26.72,1338000,{"date":2370,"open":2303,"high":2371,"low":2372,"close":2304,"change":330,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2304},"2025-06-09",3.88,3.53,-0.55,5700,{"date":2376,"open":2175,"high":2175,"low":2377,"close":2286,"change":1977,"percent_change":2378,"volume":1927,"transactions":9,"vwap":2286},"2025-06-06",3.5,-1.88,{"date":2380,"open":2381,"high":2180,"low":2381,"close":2382,"change":2197,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-05",3.66,3.72,1.36,5400,{"date":2386,"open":2364,"high":2382,"low":2387,"close":2323,"change":108,"percent_change":2388,"volume":2078,"transactions":9,"vwap":2323},"2025-06-04",3.512,1.66,{"date":2390,"open":2286,"high":2303,"low":2377,"close":2364,"change":330,"percent_change":2373,"volume":2391,"transactions":9,"vwap":2364},"2025-06-03",23200,{"date":2393,"open":2304,"high":2323,"low":2394,"close":2304,"change":2395,"percent_change":1680,"volume":2148,"transactions":9,"vwap":2304},"2025-06-02",3.546,-0.058,{"date":2397,"open":2314,"high":2303,"low":2398,"close":2399,"change":2400,"percent_change":320,"volume":1519,"transactions":9,"vwap":2399},"2025-05-30",3.41,3.688,-0.012,{"date":2402,"open":2304,"high":2278,"low":2304,"close":2303,"change":523,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2303},"2025-05-29",3.06,5200,{"date":2406,"open":2377,"high":2286,"low":2377,"close":2407,"change":466,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-28",3.59,2.57,6900,{"date":2411,"open":2382,"high":2278,"low":177,"close":2377,"change":408,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2377},"2025-05-27",-4.11,31700,{"date":2415,"open":2182,"high":2182,"low":2364,"close":2286,"change":886,"percent_change":2416,"volume":2343,"transactions":9,"vwap":2286},"2025-05-23",-4.95,{"date":2418,"open":2419,"high":2250,"low":2327,"close":217,"change":614,"percent_change":2420,"volume":1630,"transactions":9,"vwap":217},"2025-05-22",3.77,1.86,{"date":2422,"open":2274,"high":2423,"low":2382,"close":2419,"change":1296,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2419},"2025-05-21",4.112,-4.31,80700,{"date":2427,"open":2315,"high":2030,"low":2315,"close":2428,"change":1501,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-20",3.94,7.07,147000,{"date":2432,"open":2433,"high":2433,"low":2308,"close":2315,"change":952,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2315},"2025-05-19",4.17,-5.88,34400,{"date":2437,"open":212,"high":212,"low":2186,"close":2186,"change":1231,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2186},"2025-05-16",-15,30800,{"date":2441,"open":2054,"high":2054,"low":2196,"close":212,"change":545,"percent_change":2442,"volume":2443,"transactions":9,"vwap":212},"2025-05-15",-2.34,26400,{"date":2445,"open":2446,"high":2447,"low":195,"close":195,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":195},"2025-05-14",4.88,5.069,-0.445,-8.63,17300,{"date":2452,"open":289,"high":2076,"low":2453,"close":2454,"change":2455,"percent_change":788,"volume":2090,"transactions":9,"vwap":2454},"2025-05-13",4.846,5.155,-0.015,{"date":2457,"open":2458,"high":2113,"low":2459,"close":310,"change":1535,"percent_change":1823,"volume":2460,"transactions":9,"vwap":310},"2025-05-12",4.95,4.86,5600,{"date":2462,"open":2124,"high":1910,"low":2458,"close":2458,"change":300,"percent_change":2463,"volume":2263,"transactions":9,"vwap":2458},"2025-05-09",-4.07,{"date":2465,"open":19,"high":2097,"low":19,"close":309,"change":123,"percent_change":798,"volume":1383,"transactions":9,"vwap":309},"2025-05-08",{"date":2467,"open":2190,"high":244,"low":2468,"close":1812,"change":160,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1812},"2025-05-07",4.13,17.75,139500,{"date":2472,"open":2433,"high":2473,"low":2474,"close":2433,"change":787,"percent_change":737,"volume":2404,"transactions":9,"vwap":2433},"2025-05-06",4.257,4.051,{"date":2476,"open":2267,"high":1823,"low":1172,"close":2168,"change":2197,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2168},"2025-05-05",1.2,45000,{"date":2480,"open":2232,"high":2433,"low":2243,"close":2254,"change":556,"percent_change":826,"volume":829,"transactions":9,"vwap":2254},"2025-05-02",{"date":2482,"open":2262,"high":2483,"low":2278,"close":2262,"change":108,"percent_change":2484,"volume":2109,"transactions":9,"vwap":2262},"2025-05-01",3.882,1.6,{"date":2486,"open":2487,"high":2488,"low":2303,"close":2278,"change":1743,"percent_change":2489,"volume":888,"transactions":9,"vwap":2278},"2025-04-30",4.23,4.28,-11.76,{"date":2491,"open":2203,"high":2203,"low":2433,"close":1731,"change":787,"percent_change":1549,"volume":2492,"transactions":9,"vwap":1731},"2025-04-29",7900,{"date":2494,"open":2217,"high":2495,"low":2254,"close":2488,"change":759,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2488},"2025-04-28",4.38,-2.06,9000,{"date":2499,"open":2030,"high":1814,"low":2162,"close":2500,"change":952,"percent_change":228,"volume":2409,"transactions":9,"vwap":2500},"2025-04-25",4.37,{"date":2502,"open":195,"high":195,"low":2503,"close":212,"change":237,"percent_change":2504,"volume":1403,"transactions":9,"vwap":212},"2025-04-24",4.31,-2.13,{"date":2506,"open":2232,"high":244,"low":2507,"close":196,"change":2508,"percent_change":2509,"volume":1508,"transactions":9,"vwap":196},"2025-04-23",3.92,0.8,20.51,{"date":181,"open":217,"high":2355,"low":2419,"close":2182,"change":108,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2182},1.56,66400]