[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOXL":3,"homepage-market-summary":31,"stock-historical-BOXL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOXL","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},"Boxlight Corporation Class A Common Stock","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","Boxlight Corp is a technology company that develops, sells, and services interactive solutions predominantly for the education market but also for the corporate and government sectors. The company currently designs, produces, and distributes interactive technologies, including interactive and non-interactive flat panel displays, LED video walls, media players, classroom audio and campus communication, cameras, and other peripherals for the education market and non-interactive solutions, including flat-panels, LED video walls, and digital signage for the enterprise market. It has three reportable segments - Europe, Middle East and Africa (EMEA), and North and Central America (Americas). The majority of revenue is derived from the sale of education technology products in the EMEA segment.","155","Duluth, GA",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},4.74,4.69,4.9199,4.4801,4.46,0.28,6.28,13523.924334,825,4.7204,14.34,0.662,2137937.800610952,29.8,2221,{"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},60.9,1597313,583019168.953349,-49.03,"2025-04-22",[183,184,194,205,214,225,233,242,251,262,270,281,292,302,312,323,332,342,353,364,374,384,393,404,411,421,431,440,451,459,467,478,488,498,508,518,528,538,547,556,565,573,584,594,602,611,621,629,638,648,659,669,677,688,698,704,711,719,725,733,740,746,752,756,760,767,774,780,787,791,798,806,814,820,827,836,843,850,857,864,872,879,886,893,901,908,916,922,929,935,940,947,953,961,967,974,981,988,995,1000,1005,1012,1020,1025,1032,1038,1043,1049,1053,1058,1063,1067,1070,1074,1079,1083,1087,1094,1099,1105,1110,1113,1116,1121,1127,1134,1139,1144,1148,1153,1160,1164,1170,1175,1178,1183,1187,1192,1198,1202,1206,1211,1216,1219,1224,1229,1233,1239,1244,1248,1254,1259,1267,1273,1281,1288,1295,1302,1305,1309,1312,1317,1323,1331,1336,1342,1348,1355,1359,1363,1367,1372,1376,1381,1386,1392,1398,1407,1411,1414,1418,1422,1427,1431,1436,1439,1443,1447,1452,1457,1461,1469,1475,1480,1487,1495,1503,1510,1517,1525,1534,1541,1549,1554,1560,1568,1573,1580,1587,1596,1600,1607,1613,1619,1625,1630,1637,1645,1649,1652,1660,1665,1671,1676,1683,1691,1697,1705,1713,1718,1727,1732,1740,1748,1754,1759,1765,1770,1777,1782,1787,1792,1800,1808,1813,1820,1827,1835,1843,1849,1856,1860,1865,1871,1878,1886,1894,1901,1908,1917,1925,1929,1935,1943,1950,1957,1963,1969,1973,1978,1983,1986,1990,1996,2003,2009,2012,2017,2024,2029,2033,2039,2043,2047,2055,2062,2069,2075,2079,2087,2091,2097,2102,2106,2110,2116,2122,2127,2134,2138,2143,2148,2153,2156,2161,2168,2174,2180,2187,2191,2195,2198,2202,2206,2210,2215,2220,2223,2227,2232,2236,2239,2243,2248,2255,2262,2265,2271,2276,2281,2288,2292,2295,2302,2306,2309,2313,2317,2324,2328,2334,2339,2343,2346,2349,2354,2361,2366,2369,2374,2378,2380,2384,2390,2394,2398,2404,2409,2416,2418,2422,2426,2430,2434,2437],{"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":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",4.76,4.8995,4.29,-0.31,-6.5,33092.102171,1982,4.6484,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",4.735,4.93,4.695,4.77,0.02,0.42,4824.916888,259,4.8212,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":89,"volume":211,"transactions":212,"vwap":213},"2026-09-29",4.51,5.04,4.75,0.155,31953.103767,668,4.7785,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",4.81,4.8841,4.52,4.595,-0.215,-4.47,19244.574088,1066,4.7059,{"date":226,"open":227,"high":228,"low":229,"close":216,"change":200,"percent_change":201,"volume":230,"transactions":231,"vwap":232},"2026-09-25",4.8,5.05,4.7958,9669.822849,186,4.8768,{"date":234,"open":197,"high":197,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",4.5,4.79,-0.14,-2.84,93816.20879,848,4.6624,{"date":243,"open":216,"high":244,"low":245,"close":197,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",4.94,4.7,0.11,2.28,21938.092865,1097,4.8536,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",4.84,4.92,4.48,4.82,-0.02,-0.41,16865.691772,615,4.812,{"date":263,"open":264,"high":265,"low":264,"close":253,"change":201,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.34,4.88,9.5,25999.853755,496,4.6359,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.5399,4.5712,4.13,4.42,-0.12,-2.64,73935.760534,944,4.302,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",4.19,4.61,4.0701,4.54,0.33,7.84,16859.908534,390,4.3806,{"date":293,"open":209,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",4.9,4.06,4.21,-0.87,-17.13,163126.597296,1537,4.4148,{"date":303,"open":304,"high":305,"low":209,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",5.49,5.5,5.08,-0.35,-6.45,73359.160279,1420,5.1524,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",5.585,5.6589,5.42,5.43,-0.26,-4.57,10291.48581,265,5.5392,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":200,"percent_change":153,"volume":329,"transactions":330,"vwap":331},"2026-09-11",5.74,5.87,5.5501,5.69,13132.390903,314,5.72,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",5.695,5.55,5.67,-0.1,-1.73,5457.964727,329,5.6724,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",5.7971,5.89,5.62,5.77,-0.11,-1.87,8775.915194,425,5.7617,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",6.125,6.3032,5.7,5.88,-0.21,-3.45,81690.222839,711,5.8687,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":257,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",6.12,6.36,6.02,6.09,-0.33,16908.798026,737,6.1781,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",6.16,6.32,5.95,6.11,0,21470.984777,807,6.192,{"date":385,"open":386,"high":387,"low":388,"close":379,"change":108,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",6.62,6.79,6.0006,0.99,89792.862872,1126,6.3723,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",6.2,6.2389,5.78,6.05,-0.23,-3.66,18121.8167,674,6.0815,{"date":405,"open":406,"high":407,"low":357,"close":22,"change":287,"percent_change":335,"volume":408,"transactions":409,"vwap":410},"2026-08-31",5.99,6.31,30423.641688,475,6.0463,{"date":412,"open":413,"high":414,"low":415,"close":378,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",6.07,6.3499,5.79,-0.15,-2.46,50734.19541,880,5.995,{"date":422,"open":423,"high":379,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",5.96,5.925,6.1,0.05,0.83,26018.5223,640,6.0348,{"date":432,"open":433,"high":433,"low":434,"close":398,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",6.5,5.8822,-0.445,-6.85,22787.548542,574,6.1222,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",5.46,6.76,5.32,6.495,1.025,18.74,76531.896109,1296,6.0025,{"date":452,"open":346,"high":378,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":268,"vwap":458},"2026-08-24",5.101,5.47,-0.19,-3.36,25576.586037,5.6307,{"date":460,"open":326,"high":461,"low":228,"close":462,"change":189,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",5.91,5.66,-5.19,137745.863494,1424,5.4688,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",5.2,5.98,4.9747,5.97,0.76,14.59,110807.221057,2746,5.2784,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",7.47,7.55,5.21,-2.36,-31.18,219550.84774,2860,6.4821,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":153,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",7.02,8.65,7.0015,7.57,4.85,461216.375289,6793,7.7795,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",7.21,7.22,6.4252,0.27,3.88,361679.575787,5965,6.9512,{"date":509,"open":510,"high":266,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",8.87,6.94,6.95,0.15,2.21,4018067.149437,76001,8.7733,{"date":519,"open":520,"high":521,"low":378,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",7,7.3899,6.8,-1.07,-13.6,1779942.967863,19761,6.629,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":244,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",4.565,9.89,4.2768,7.87,168.6,62387177.18685,689993,6.1503,{"date":539,"open":540,"high":541,"low":540,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",2.93,3.05,-0.04,-1.35,6490.561168,212,2.9557,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",3.17,2.97,-0.22,-6.9,9457.053939,272,3.0448,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":348,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",3.3,3.15,3.19,-3.33,9665.916311,363,3.1913,{"date":566,"open":541,"high":558,"low":567,"close":558,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",3.02,0.22,7.14,43876.810335,599,3.1417,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",3.25,3.36,2.96,3.08,-0.27,-8.06,22652.55872,310,3.1251,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",3.14,3.45,3.35,0.21,6.69,23875.574208,685,3.2765,{"date":595,"open":577,"high":596,"low":577,"close":586,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",3.33,0.1,3.29,58851.475367,827,3.1656,{"date":603,"open":604,"high":596,"low":605,"close":606,"change":589,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",3,2.8714,3.04,7.42,112759.594789,1221,3.1286,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":597,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",2.7,3.01,2.59,2.83,3.66,35713.026468,644,2.7682,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":455,"percent_change":626,"volume":627,"transactions":340,"vwap":628},"2026-07-29",2.91,2.6701,2.73,-6.51,9460.100561,2.8247,{"date":630,"open":588,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",3.5999,2.92,-0.58,-16.57,41907.998089,748,3.329,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",3.54,3.69,3.5,-0.05,-1.41,9309.350052,539,3.5937,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",3.5601,3.75,3.43,3.55,-0.08,-2.2,16264.700001,426,3.5411,{"date":660,"open":661,"high":641,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",3.47,3.365,3.63,0.2,5.83,20152.549968,443,3.4982,{"date":670,"open":671,"high":631,"low":672,"close":652,"change":237,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",3.53,3.42,-3.92,10771.534215,332,3.5216,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",3.58,3.6431,3.5501,3.57,-0.06,-1.65,5551.978663,288,3.6004,{"date":689,"open":690,"high":691,"low":692,"close":663,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",3.61,3.78,3.56,0.07,1.97,7516.433122,561,3.6523,{"date":699,"open":700,"high":700,"low":701,"close":692,"change":189,"percent_change":702,"volume":703,"transactions":9,"vwap":692},"2026-07-17",3.87,3.543,-8.01,22200,{"date":705,"open":706,"high":707,"low":708,"close":700,"change":683,"percent_change":709,"volume":710,"transactions":9,"vwap":700},"2026-07-16",3.89,4.12,3.821,-1.53,10000,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":200,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-15",3.94,4.032,3.83,3.93,0.51,8700,{"date":720,"open":721,"high":235,"low":722,"close":722,"change":307,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-14",4.3,3.91,-8.22,20800,{"date":726,"open":727,"high":245,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-13",4.67,4.16,4.26,-0.52,-10.88,36400,{"date":734,"open":284,"high":735,"low":736,"close":737,"change":589,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",5.01,4.545,4.78,4.6,106000,{"date":741,"open":727,"high":742,"low":275,"close":743,"change":654,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",4.71,4.57,-1.72,18400,{"date":747,"open":748,"high":97,"low":275,"close":97,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":97},"2026-07-08",4.58,-0.09,-1.9,13100,{"date":753,"open":228,"high":228,"low":742,"close":16,"change":189,"percent_change":754,"volume":755,"transactions":9,"vwap":16},"2026-07-07",-6.14,12300,{"date":757,"open":197,"high":758,"low":245,"close":228,"change":426,"percent_change":47,"volume":759,"transactions":9,"vwap":228},"2026-07-06",5.18,31400,{"date":761,"open":228,"high":762,"low":209,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",5.191,5,-0.025,-0.5,34100,{"date":768,"open":256,"high":769,"low":770,"close":771,"change":772,"percent_change":590,"volume":773,"transactions":9,"vwap":771},"2026-07-01",5.095,4.55,5.025,0.315,52000,{"date":775,"open":738,"high":776,"low":777,"close":742,"change":246,"percent_change":778,"volume":779,"transactions":9,"vwap":742},"2026-06-30",4.95,4.39,2.39,74800,{"date":781,"open":782,"high":783,"low":722,"close":738,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":738},"2026-06-29",4.28,4.652,0.18,4.07,139100,{"date":788,"open":748,"high":294,"low":785,"close":275,"change":654,"percent_change":789,"volume":790,"transactions":9,"vwap":275},"2026-06-26",-1.78,400100,{"date":792,"open":793,"high":235,"low":794,"close":235,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":235},"2026-06-25",4.15,3.74,-0.38,-7.79,512900,{"date":799,"open":800,"high":801,"low":802,"close":265,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":265},"2026-06-24",3.77,8.42,3.638,1.32,37.08,26859700,{"date":807,"open":808,"high":809,"low":810,"close":692,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":692},"2026-06-23",3.46,3.839,3.39,-0.022,-0.61,223600,{"date":815,"open":690,"high":816,"low":817,"close":818,"change":380,"percent_change":380,"volume":819,"transactions":9,"vwap":818},"2026-06-22",4.216,3.51,3.582,643400,{"date":821,"open":822,"high":823,"low":818,"close":818,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":818},"2026-06-18",4.08,4.182,2.905,429.1,60950,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",0.69,0.74000001,0.67199999,0.67699999,-0.024,-3.42,151100,{"date":837,"open":838,"high":839,"low":832,"close":840,"change":811,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-16",0.73100001,0.73500001,0.70099998,-3.04,142200,{"date":844,"open":830,"high":830,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",0.70599997,0.72299999,-0.012,-1.63,64400,{"date":851,"open":852,"high":852,"low":853,"close":839,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":839},"2026-06-12",0.79400003,0.72500002,-0.035,-4.55,75900,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":257,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",0.76599997,0.76999998,0.741,-2.53,54900,{"date":865,"open":866,"high":867,"low":860,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",0.77399999,0.884,0.79000002,0.016,2.07,176100,{"date":873,"open":874,"high":875,"low":874,"close":866,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-06-09",0.69999999,0.77499998,0.075,10.73,286800,{"date":880,"open":874,"high":874,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-08",0.68800002,0.699,0.019,2.79,38600,{"date":887,"open":888,"high":888,"low":27,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",0.75199997,0.68000001,-0.104,-13.27,140400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",0.87,0.76700002,0.78399998,-0.086,-9.89,91600,{"date":902,"open":903,"high":903,"low":904,"close":895,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":895},"2026-06-03",0.88999999,0.801,-0.037,-4.08,48900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":759,"transactions":9,"vwap":913},"2026-06-02",0.91100001,0.93000001,0.86000001,0.90700001,-0.023,-2.47,{"date":917,"open":918,"high":911,"low":919,"close":911,"change":426,"percent_change":920,"volume":921,"transactions":9,"vwap":911},"2026-06-01",0.91000003,0.85000002,5.68,45200,{"date":923,"open":903,"high":924,"low":912,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-29",0.92000002,0.88,-0.03,-3.3,43100,{"date":930,"open":931,"high":911,"low":932,"close":918,"change":933,"percent_change":370,"volume":934,"transactions":9,"vwap":918},"2026-05-28",0.91299999,0.88200003,-0.003,38700,{"date":936,"open":937,"high":931,"low":895,"close":931,"change":938,"percent_change":613,"volume":939,"transactions":9,"vwap":931},"2026-05-27",0.89999998,0.024,18700,{"date":941,"open":919,"high":903,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",0.82099998,0.889,0.068,8.28,69000,{"date":948,"open":949,"high":919,"low":950,"close":942,"change":951,"percent_change":617,"volume":952,"transactions":9,"vwap":942},"2026-05-22",0.81199998,0.80000001,0.029,55100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":671,"volume":960,"transactions":9,"vwap":958},"2026-05-21",0.71200001,0.81999999,0.70700002,0.792,0.027,749300,{"date":962,"open":868,"high":868,"low":963,"close":964,"change":965,"percent_change":61,"volume":966,"transactions":9,"vwap":964},"2026-05-20",0.74800003,0.76499999,0.009,18100,{"date":968,"open":868,"high":868,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",0.74199998,0.75599998,-0.034,-4.3,45700,{"date":975,"open":976,"high":943,"low":977,"close":868,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":868},"2026-05-18",0.852,0.77999997,-0.062,-7.28,101800,{"date":982,"open":983,"high":912,"low":984,"close":976,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":976},"2026-05-15",0.85500002,0.81,-0.019,-2.18,32800,{"date":989,"open":868,"high":937,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-14",0.77600002,0.87099999,0.115,15.21,257100,{"date":996,"open":950,"high":950,"low":874,"close":970,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":970},"2026-05-13",-0.044,-5.5,150800,{"date":1001,"open":868,"high":950,"low":1002,"close":950,"change":1003,"percent_change":276,"volume":1004,"transactions":9,"vwap":950},"2026-05-12",0.75,-0.001,104900,{"date":1006,"open":1007,"high":1008,"low":868,"close":904,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":904},"2026-05-11",0.92500001,0.94,-0.142,-15.06,325300,{"date":1013,"open":47,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-08",1.03,0.93099999,0.94300002,-0.057,-5.7,159900,{"date":1021,"open":1022,"high":1022,"low":47,"close":47,"change":113,"percent_change":1023,"volume":1024,"transactions":9,"vwap":47},"2026-05-07",1.04,-0.99,32200,{"date":1026,"open":1027,"high":1028,"low":103,"close":103,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":103},"2026-05-06",1.06,1.08,-0.07,-6.48,70500,{"date":1033,"open":1034,"high":1035,"low":1027,"close":1028,"change":200,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-05-05",1.086,1.1,1.89,42100,{"date":1039,"open":1040,"high":1040,"low":1027,"close":1027,"change":257,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1027},"2026-05-04",1.11,-1.85,41800,{"date":1044,"open":1045,"high":1040,"low":1046,"close":1028,"change":257,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1028},"2026-05-01",1.09,1.061,-1.82,43000,{"date":1050,"open":1022,"high":1051,"low":90,"close":1035,"change":693,"percent_change":522,"volume":1052,"transactions":9,"vwap":1035},"2026-04-30",1.12,66800,{"date":1054,"open":1055,"high":1055,"low":103,"close":1014,"change":926,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1014},"2026-04-29",1.05,-2.83,102800,{"date":1059,"open":1035,"high":1035,"low":1060,"close":1027,"change":113,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1027},"2026-04-28",1.045,-0.93,93600,{"date":1064,"open":1027,"high":118,"low":1027,"close":1065,"change":380,"percent_change":380,"volume":1066,"transactions":9,"vwap":1065},"2026-04-27",1.07,262600,{"date":1068,"open":1065,"high":1035,"low":1027,"close":1065,"change":113,"percent_change":1061,"volume":1069,"transactions":9,"vwap":1065},"2026-04-24",65000,{"date":1071,"open":1072,"high":1072,"low":1055,"close":1028,"change":654,"percent_change":552,"volume":1073,"transactions":9,"vwap":1028},"2026-04-23",1.14,110700,{"date":1075,"open":1051,"high":1076,"low":1035,"close":1076,"change":1077,"percent_change":682,"volume":1078,"transactions":9,"vwap":1076},"2026-04-22",1.16,0.04,86500,{"date":1080,"open":118,"high":118,"low":1035,"close":1051,"change":113,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1051},"2026-04-21",-0.88,66700,{"date":1084,"open":1085,"high":1085,"low":1040,"close":118,"change":542,"percent_change":834,"volume":1086,"transactions":9,"vwap":118},"2026-04-20",1.18,156100,{"date":1088,"open":61,"high":1089,"low":1090,"close":1091,"change":926,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-17",1.2,1.124,1.17,-2.5,204700,{"date":1095,"open":1089,"high":1096,"low":1085,"close":1089,"change":257,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1089},"2026-04-16",1.23,-1.64,108300,{"date":1100,"open":1076,"high":1096,"low":1101,"close":1102,"change":1103,"percent_change":490,"volume":1104,"transactions":9,"vwap":1102},"2026-04-15",1.15,1.22,0.08,104600,{"date":1106,"open":1107,"high":1096,"low":1072,"close":1072,"change":683,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1072},"2026-04-14",1.21,-5,283400,{"date":1111,"open":1072,"high":1102,"low":118,"close":1089,"change":1103,"percent_change":569,"volume":1112,"transactions":9,"vwap":1089},"2026-04-13",2081900,{"date":1114,"open":1072,"high":1091,"low":1051,"close":1051,"change":380,"percent_change":380,"volume":1115,"transactions":9,"vwap":1051},"2026-04-10",121200,{"date":1117,"open":1051,"high":1118,"low":1035,"close":1051,"change":1029,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1051},"2026-04-09",1.185,-5.88,166700,{"date":1122,"open":1123,"high":1124,"low":1118,"close":61,"change":1029,"percent_change":1125,"volume":1126,"transactions":9,"vwap":61},"2026-04-08",1.31,1.39,-5.56,260000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1129,"change":643,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-04-07",1.26,1.365,1.24,-3.82,292500,{"date":1135,"open":1045,"high":1136,"low":47,"close":1123,"change":589,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1123},"2026-04-06",1.36,19.09,817700,{"date":1140,"open":1085,"high":1089,"low":1028,"close":1035,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1035},"2026-04-02",-0.13,-10.57,246800,{"date":1145,"open":1102,"high":1146,"low":1101,"close":1096,"change":380,"percent_change":380,"volume":1147,"transactions":9,"vwap":1096},"2026-04-01",1.25,304700,{"date":1149,"open":1102,"high":1150,"low":1107,"close":1096,"change":683,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1096},"2026-03-31",1.33,-4.65,311700,{"date":1154,"open":1107,"high":1155,"low":1156,"close":1157,"change":1103,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-30",1.42,1.187,1.29,6.61,1075400,{"date":1161,"open":61,"high":1150,"low":1014,"close":1107,"change":1029,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1107},"2026-03-27",-5.47,1138900,{"date":1165,"open":1101,"high":1166,"low":1028,"close":1167,"change":123,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-26",1.37,1.28,24.27,10762700,{"date":1171,"open":1055,"high":1172,"low":1173,"close":1014,"change":380,"percent_change":380,"volume":1174,"transactions":9,"vwap":1014},"2026-03-25",1.054,0.99699998,232000,{"date":1176,"open":1014,"high":1022,"low":103,"close":1014,"change":380,"percent_change":380,"volume":1177,"transactions":9,"vwap":1014},"2026-03-24",106200,{"date":1179,"open":1065,"high":1065,"low":1180,"close":1014,"change":542,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1014},"2026-03-23",0.97000003,-3.74,154300,{"date":1184,"open":1045,"high":1040,"low":1014,"close":1065,"change":542,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1065},"2026-03-20",-3.6,90200,{"date":1188,"open":1035,"high":1051,"low":1028,"close":1040,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1040},"2026-03-19",0.03,2.78,67600,{"date":1193,"open":1102,"high":1194,"low":1195,"close":1028,"change":237,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1028},"2026-03-18",1.225,0.94999999,-11.48,349400,{"date":1199,"open":1102,"high":1146,"low":61,"close":1102,"change":200,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1102},"2026-03-17",1.67,60400,{"date":1203,"open":1123,"high":1123,"low":1089,"close":1089,"change":337,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1089},"2026-03-16",-7.69,163000,{"date":1207,"open":1167,"high":1208,"low":1096,"close":1208,"change":1209,"percent_change":133,"volume":1210,"transactions":9,"vwap":1208},"2026-03-13",1.3,0.01,172200,{"date":1212,"open":1213,"high":803,"low":1146,"close":1157,"change":1189,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1157},"2026-03-12",1.27,2.38,144800,{"date":1217,"open":1208,"high":1208,"low":1146,"close":1129,"change":643,"percent_change":1132,"volume":1218,"transactions":9,"vwap":1129},"2026-03-11",83200,{"date":1220,"open":1129,"high":803,"low":1221,"close":1123,"change":200,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1123},"2026-03-10",1.255,1.55,88700,{"date":1225,"open":1167,"high":1157,"low":1226,"close":1157,"change":113,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1157},"2026-03-09",1.232,-0.77,139400,{"date":1230,"open":1167,"high":1123,"low":1231,"close":1208,"change":380,"percent_change":380,"volume":1232,"transactions":9,"vwap":1208},"2026-03-06",1.265,131400,{"date":1234,"open":1123,"high":1235,"low":1236,"close":1208,"change":926,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1208},"2026-03-05",1.356,1.284,-2.26,121600,{"date":1240,"open":1150,"high":1241,"low":1167,"close":1150,"change":926,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1150},"2026-03-04",1.35,-2.21,138800,{"date":1245,"open":1167,"high":1166,"low":1213,"close":1136,"change":1189,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1136},"2026-03-03",2.26,222200,{"date":1249,"open":1250,"high":1251,"low":1146,"close":1150,"change":542,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1150},"2026-03-02",1.315,1.4,-2.92,288400,{"date":1255,"open":1256,"high":1256,"low":1150,"close":1166,"change":276,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1166},"2026-02-27",1.45,-8.05,278700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":683,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-26",1.5,1.563,1.47,1.49,-3.87,142600,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1222,"change":337,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1222},"2026-02-25",1.64,1.48,-6.06,399700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":784,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-24",1.62,1.7,1.54,1.65,12.24,1326500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1263,"change":1209,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1263},"2026-02-23",1.46,1.537,1.401,0.68,2345600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1283,"change":1189,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-02-20",1.53,1.58,1.44,2.1,1061700,{"date":1296,"open":1291,"high":1297,"low":1124,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-19",1.88,1.43,0.13,10,31494100,{"date":1303,"open":1146,"high":1241,"low":1096,"close":1208,"change":1077,"percent_change":549,"volume":1304,"transactions":9,"vwap":1208},"2026-02-18",6298000,{"date":1306,"open":1157,"high":1150,"low":61,"close":1129,"change":1029,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1129},"2026-02-17",-5.26,381500,{"date":1310,"open":1241,"high":1256,"low":1231,"close":1150,"change":1029,"percent_change":1108,"volume":1311,"transactions":9,"vwap":1150},"2026-02-13",529500,{"date":1313,"open":1124,"high":1314,"low":803,"close":1251,"change":1189,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1251},"2026-02-12",1.41,2.19,459500,{"date":1318,"open":1278,"high":1319,"low":1150,"close":1166,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1166},"2026-02-11",1.667,-0.36,-20.81,722000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":683,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-10",1.68,1.79,1.63,1.73,-3.35,575000,{"date":1332,"open":1333,"high":1326,"low":1270,"close":1326,"change":568,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1326},"2026-02-09",1.57,14.01,1546400,{"date":1337,"open":1338,"high":1339,"low":1263,"close":1333,"change":189,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1333},"2026-02-06",2.13,2.75,-16.49,42640700,{"date":1343,"open":1344,"high":1345,"low":1327,"close":1297,"change":237,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1297},"2026-02-05",1.785,1.9,-6.93,3395100,{"date":1349,"open":1276,"high":1350,"low":1351,"close":1352,"change":39,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-04",2.37,1.6,2.02,56.59,173424800,{"date":1356,"open":1146,"high":1150,"low":1107,"close":1157,"change":1077,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1157},"2026-02-03",3.2,468100,{"date":1360,"open":1102,"high":1208,"low":1361,"close":1146,"change":200,"percent_change":1327,"volume":1362,"transactions":9,"vwap":1146},"2026-02-02",1.192,428800,{"date":1364,"open":1213,"high":83,"low":1102,"close":1096,"change":542,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1096},"2026-01-30",-3.15,320600,{"date":1368,"open":1369,"high":1369,"low":1107,"close":1213,"change":416,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1213},"2026-01-29",1.403,-10.56,438900,{"date":1373,"open":1264,"high":1264,"low":1251,"close":1155,"change":348,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1155},"2026-01-28",-7.19,263600,{"date":1377,"open":1314,"high":1378,"low":1314,"close":1290,"change":1189,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1290},"2026-01-27",1.56,2,309200,{"date":1382,"open":1298,"high":1383,"low":1251,"close":1261,"change":654,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1261},"2026-01-26",1.66,-5.06,722900,{"date":1387,"open":1388,"high":1389,"low":1290,"close":1291,"change":749,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1291},"2026-01-23",1.59,1.71,-5.39,966100,{"date":1393,"open":1327,"high":1394,"low":1395,"close":1200,"change":416,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1200},"2026-01-22",1.75,1.52,-8.24,2537600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-21",2.18,2.53,1.76,1.82,0.57,45.6,112147900,{"date":1408,"open":1131,"high":1123,"low":1096,"close":1146,"change":337,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1146},"2026-01-20",-7.41,8187500,{"date":1412,"open":1157,"high":1292,"low":1157,"close":1241,"change":1077,"percent_change":541,"volume":1413,"transactions":9,"vwap":1241},"2026-01-16",643700,{"date":1415,"open":1166,"high":1292,"low":1131,"close":1123,"change":348,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1123},"2026-01-15",-7.75,774800,{"date":1419,"open":1269,"high":1269,"low":61,"close":1155,"change":318,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1155},"2026-01-14",-15.48,2092000,{"date":1423,"open":1325,"high":1424,"low":1425,"close":1325,"change":200,"percent_change":1089,"volume":1426,"transactions":9,"vwap":1325},"2026-01-13",1.84,1.51,4850400,{"date":1428,"open":1200,"high":1402,"low":1351,"close":1383,"change":542,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1383},"2026-01-12",-2.35,573300,{"date":1432,"open":1433,"high":1434,"low":1269,"close":1276,"change":108,"percent_change":617,"volume":1435,"transactions":9,"vwap":1276},"2026-01-09",1.734,1.96,775700,{"date":1437,"open":1200,"high":1325,"low":1388,"close":1269,"change":113,"percent_change":812,"volume":1438,"transactions":9,"vwap":1269},"2026-01-08",171400,{"date":1440,"open":1389,"high":1328,"low":1291,"close":1278,"change":683,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1278},"2026-01-07",-3.51,212300,{"date":1444,"open":1269,"high":1394,"low":1351,"close":1389,"change":693,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1389},"2026-01-06",4.27,146700,{"date":1448,"open":1402,"high":1449,"low":1222,"close":1269,"change":749,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1269},"2026-01-05",1.773,-5.2,357500,{"date":1453,"open":1389,"high":1454,"low":1455,"close":1328,"change":1189,"percent_change":1402,"volume":1456,"transactions":9,"vwap":1328},"2026-01-02",1.839,1.635,218400,{"date":1458,"open":1345,"high":1345,"low":1425,"close":1276,"change":359,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1276},"2025-12-31",-10.99,217400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":749,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-30",2.08,2.25,1.86,1.91,-4.5,714000,{"date":1470,"open":1471,"high":1472,"low":694,"close":1379,"change":455,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1379},"2025-12-29",2.2,2.85,-8.68,1781100,{"date":1476,"open":247,"high":1477,"low":1478,"close":1315,"change":276,"percent_change":463,"volume":1479,"transactions":9,"vwap":1315},"2025-12-26",2.3,2.011,206300,{"date":1481,"open":1482,"high":625,"low":1483,"close":1484,"change":370,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-24",2.54,2.23,2.31,-12.5,336200,{"date":1488,"open":541,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-23",3.23,2.5,2.64,-0.6,-18.52,605600,{"date":1496,"open":1497,"high":1498,"low":604,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-12-22",4.026,4.194,3.24,-0.72,-18.18,152450,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1505},"2025-12-19",3.96,3.618,-0.084,-2.08,88250,{"date":1511,"open":1512,"high":1513,"low":700,"close":1514,"change":1515,"percent_change":417,"volume":1516,"transactions":9,"vwap":1514},"2025-12-18",4.14,4.164,4.044,-0.102,43733,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-17",4.542,4.098,4.146,-0.276,-6.24,23150,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-16",4.62,4.668,4.392,4.422,-0.198,-4.29,16417,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1527,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1527},"2025-12-15",5.34,4.566,-0.378,-7.56,24150,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-12",5.118,5.364,4.998,-0.222,-4.25,10200,{"date":1550,"open":1551,"high":1544,"low":1552,"close":1551,"change":847,"percent_change":399,"volume":1553,"transactions":9,"vwap":1551},"2025-12-11",5.22,4.884,32517,{"date":1555,"open":1556,"high":442,"low":1557,"close":1558,"change":847,"percent_change":399,"volume":1559,"transactions":9,"vwap":1558},"2025-12-10",5.1,5.034,5.232,16433,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-09",4.86,5.382,5.244,0.384,7.9,20600,{"date":1569,"open":1556,"high":1564,"low":227,"close":1562,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1562},"2025-12-08",0.006,0.12,17233,{"date":1574,"open":357,"high":1575,"low":1576,"close":1577,"change":1500,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-05",5.796,4.746,4.854,-12.92,33633,{"date":1581,"open":1556,"high":357,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-04",4.956,5.574,0.498,9.81,40967,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-03",5.106,5.28,4.89,5.076,0.186,3.8,18633,{"date":1597,"open":1590,"high":1590,"low":1562,"close":1591,"change":579,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1591},"2025-12-02",-5.23,14200,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-01",5.568,5.16,-0.3,-5.49,7533,{"date":1608,"open":1609,"high":1609,"low":1610,"close":442,"change":1611,"percent_change":287,"volume":1612,"transactions":9,"vwap":442},"2025-11-28",5.58,5.4,0.018,4383,{"date":1614,"open":1551,"high":357,"low":1551,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-26",5.442,0.288,5.59,18800,{"date":1620,"open":1621,"high":1551,"low":254,"close":1622,"change":1623,"percent_change":186,"volume":1624,"transactions":9,"vwap":1622},"2025-11-25",4.98,5.154,0.234,12767,{"date":1626,"open":1527,"high":1592,"low":1527,"close":254,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":254},"2025-11-24",0.36,7.89,15483,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1531,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-21",4.986,4.38,4.56,-4.16,26150,{"date":1638,"open":1610,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-20",5.502,4.68,4.758,-0.396,-7.68,28650,{"date":1646,"open":1603,"high":1647,"low":1621,"close":1622,"change":749,"percent_change":744,"volume":1648,"transactions":9,"vwap":1622},"2025-11-19",5.478,22083,{"date":1650,"open":358,"high":358,"low":1592,"close":1564,"change":1522,"percent_change":1108,"volume":1651,"transactions":9,"vwap":1564},"2025-11-18",77667,{"date":1653,"open":1654,"high":1655,"low":1610,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-17",6.3,6.54,5.52,-1.02,-15.6,77383,{"date":1661,"open":366,"high":490,"low":366,"close":1655,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1655},"2025-11-14",0.24,3.81,29817,{"date":1666,"open":1667,"high":1668,"low":366,"close":1654,"change":1320,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1654},"2025-11-13",6.42,6.96,-5.41,32267,{"date":1672,"open":1673,"high":1674,"low":1655,"close":1673,"change":380,"percent_change":380,"volume":1675,"transactions":9,"vwap":1673},"2025-11-12",6.66,7.29,27100,{"date":1677,"open":1678,"high":1679,"low":1655,"close":1673,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1673},"2025-11-11",7.44,7.56,-0.84,-11.2,41933,{"date":1684,"open":1685,"high":1686,"low":569,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-10",7.38,8.04,7.5,0.54,7.76,44917,{"date":1692,"open":1655,"high":1693,"low":1694,"close":1668,"change":276,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1668},"2025-11-07",7.26,5.706,-1.69,119050,{"date":1698,"open":1699,"high":1700,"low":1668,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-06",8.4,8.46,7.08,-1.2,-14.49,65733,{"date":1706,"open":1707,"high":1708,"low":1709,"close":945,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":945},"2025-11-05",7.92,8.52,7.74,0.3,3.76,17600,{"date":1714,"open":1715,"high":1708,"low":1707,"close":1715,"change":1320,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-04",7.98,-4.32,24650,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-03",8.88,9.12,7.8,8.34,-0.78,-8.55,44450,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1721,"change":380,"percent_change":380,"volume":1731,"transactions":9,"vwap":1721},"2025-10-31",9,9.36,14117,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1721,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1721},"2025-10-30",9.24,9.516,8.922,-0.18,-1.94,25217,{"date":1741,"open":1742,"high":1743,"low":1729,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-29",9.96,10.02,9.3,-0.66,-6.63,35267,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1742,"change":784,"percent_change":1424,"volume":1753,"transactions":9,"vwap":1742},"2025-10-28",9.78,10.08,9.6,34883,{"date":1755,"open":1742,"high":1756,"low":1750,"close":1750,"change":1604,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1750},"2025-10-27",10.26,-2.98,19933,{"date":1760,"open":1742,"high":1761,"low":1762,"close":1751,"change":276,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1751},"2025-10-24",10.44,9.906,-1.18,23383,{"date":1766,"open":1750,"high":1767,"low":1768,"close":1767,"change":1627,"percent_change":617,"volume":1769,"transactions":9,"vwap":1767},"2025-10-23",10.2,9.54,27750,{"date":1771,"open":1756,"high":1772,"low":1773,"close":1774,"change":1320,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-22",10.29,9.48,9.84,-3.53,23717,{"date":1778,"open":1779,"high":1780,"low":1752,"close":1767,"change":683,"percent_change":633,"volume":1781,"transactions":9,"vwap":1767},"2025-10-21",10.14,10.65,33083,{"date":1783,"open":1784,"high":1780,"low":1751,"close":1756,"change":1320,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1756},"2025-10-20",10.5,-3.39,23250,{"date":1788,"open":1784,"high":1789,"low":1756,"close":1790,"change":1320,"percent_change":1791,"volume":1739,"transactions":9,"vwap":1790},"2025-10-17",11.04,10.62,-3.28,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1320,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-16",11.52,11.64,10.56,10.98,-3.17,28250,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1500,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-15",11.58,12.06,10.92,11.34,-5.97,34433,{"date":1809,"open":1810,"high":1811,"low":1802,"close":1803,"change":1627,"percent_change":578,"volume":1812,"transactions":9,"vwap":1803},"2025-10-14",12,12.3,31650,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1815,"change":1710,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1815},"2025-10-13",11.7,12.348,11.4,2.63,26983,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1817,"change":74,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1817},"2025-10-10",12.9,12.93,11.1,-8.65,51667,{"date":1828,"open":1829,"high":1822,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-09",12.78,12.36,12.48,-0.42,-3.26,37567,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1822,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1822},"2025-10-08",12.96,13.2,12.6,-0.48,-3.59,41450,{"date":1844,"open":1845,"high":1846,"low":1838,"close":1847,"change":784,"percent_change":1136,"volume":1848,"transactions":9,"vwap":1847},"2025-10-07",13.62,13.8,13.38,32317,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1838,"change":1745,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1838},"2025-10-06",13.5,13.86,11.76,-4.76,109500,{"date":1857,"open":1858,"high":26,"low":1851,"close":1852,"change":380,"percent_change":380,"volume":1859,"transactions":9,"vwap":1852},"2025-10-03",14.04,72833,{"date":1861,"open":1862,"high":1863,"low":1852,"close":1852,"change":1840,"percent_change":1329,"volume":1864,"transactions":9,"vwap":1852},"2025-10-02",15.12,16.14,105400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":26,"change":276,"percent_change":1870,"volume":1781,"transactions":9,"vwap":26},"2025-10-01",14.7,14.88,14.16,-0.83,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":848,"volume":1877,"transactions":9,"vwap":1875},"2025-09-30",15.06,13.92,14.46,-0.24,66750,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1867,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1867},"2025-09-29",15.72,16.08,14.52,-0.96,-6.13,74617,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":201,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-26",15.48,16.704,15.24,15.66,2.76,143817,{"date":1895,"open":1896,"high":1897,"low":1867,"close":1890,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1890},"2025-09-25",17.22,17.772,-2.34,-13.31,172483,{"date":1902,"open":1903,"high":1904,"low":1862,"close":1905,"change":201,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-24",16.98,18.456,17.58,2.45,327250,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-09-23",21,21.48,16.5,17.16,-11.46,-40.04,854350,{"date":1918,"open":1919,"high":177,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-22",36.36,27.36,28.62,19.26,205.77,36457933,{"date":1926,"open":1744,"high":1750,"low":1927,"close":1730,"change":784,"percent_change":1434,"volume":1928,"transactions":9,"vwap":1730},"2025-09-19",8.736,87733,{"date":1930,"open":1931,"high":1779,"low":1699,"close":1932,"change":1500,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-18",9.66,9.18,-7.27,158233,{"date":1936,"open":1853,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-17",11.94,9.87,9.9,-5.22,-34.52,361450,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1862,"change":16,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1862},"2025-09-16",10.38,19.5,10.35,45.66,7231900,{"date":1951,"open":1952,"high":1953,"low":1945,"close":1945,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1945},"2025-09-15",10.8,10.806,-0.54,-4.95,1900,{"date":1958,"open":1784,"high":1959,"low":1784,"close":1804,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1804},"2025-09-12",11.064,0.438,4.18,1383,{"date":1964,"open":1761,"high":1796,"low":1945,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-11",10.482,0.222,2.16,1017,{"date":1970,"open":1761,"high":1971,"low":1756,"close":1756,"change":683,"percent_change":633,"volume":1972,"transactions":9,"vwap":1756},"2025-09-10",10.476,367,{"date":1974,"open":1779,"high":1945,"low":1975,"close":1976,"change":1662,"percent_change":1214,"volume":1977,"transactions":9,"vwap":1976},"2025-09-09",10.092,10.32,583,{"date":1979,"open":1774,"high":1980,"low":1750,"close":1751,"change":683,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1751},"2025-09-08",10.188,-0.59,883,{"date":1984,"open":1779,"high":1756,"low":1939,"close":1779,"change":276,"percent_change":1985,"volume":175,"transactions":9,"vwap":1779},"2025-09-05",-1.17,{"date":1987,"open":1761,"high":1988,"low":1756,"close":1756,"change":380,"percent_change":380,"volume":1989,"transactions":9,"vwap":1756},"2025-09-04",10.47,867,{"date":1991,"open":1952,"high":1953,"low":1992,"close":1756,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1756},"2025-09-03",10.206,-0.894,-8.02,1717,{"date":1997,"open":1796,"high":1998,"low":1767,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-02",11.184,11.154,0.414,3.85,2050,{"date":2004,"open":1824,"high":2005,"low":1767,"close":2006,"change":1320,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-29",11.22,10.74,-3.24,1483,{"date":2010,"open":1824,"high":1817,"low":1824,"close":1824,"change":380,"percent_change":380,"volume":2011,"transactions":9,"vwap":1824},"2025-08-28",683,{"date":2013,"open":1952,"high":1817,"low":1952,"close":1824,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1824},"2025-08-27",0.294,2.72,1467,{"date":2018,"open":2019,"high":2020,"low":1953,"close":1953,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1953},"2025-08-26",11.28,11.658,-0.474,-4.2,1950,{"date":2025,"open":1789,"high":1815,"low":2026,"close":2019,"change":1688,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2019},"2025-08-25",10.908,5.03,2017,{"date":2030,"open":1945,"high":1804,"low":1767,"close":2006,"change":1662,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2006},"2025-08-22",2.29,3550,{"date":2034,"open":1761,"high":2035,"low":2036,"close":1784,"change":784,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1784},"2025-08-21",10.608,10.248,1.74,750,{"date":2040,"open":1952,"high":1952,"low":1767,"close":1976,"change":1320,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1976},"2025-08-20",-3.37,950,{"date":2044,"open":1952,"high":1789,"low":2045,"close":2045,"change":847,"percent_change":348,"volume":2046,"transactions":9,"vwap":2045},"2025-08-19",10.68,1600,{"date":2048,"open":2049,"high":1817,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-18",11.304,9.42,10.692,-0.468,-4.19,5217,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":1954,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-15",11.79,11.82,11.16,-4.62,3567,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1815,"change":1680,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1815},"2025-08-14",12.54,12.756,11.46,-6.7,2467,{"date":2070,"open":2071,"high":2072,"low":1810,"close":2064,"change":1702,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2064},"2025-08-13",13.32,13.962,-8.73,5100,{"date":2076,"open":1858,"high":1869,"low":2071,"close":2077,"change":1522,"percent_change":2078,"volume":1612,"transactions":9,"vwap":2077},"2025-08-12",13.74,-1.97,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-11",12.72,14.58,14.016,1.296,10.19,13567,{"date":2088,"open":1937,"high":1822,"low":1937,"close":2081,"change":133,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2081},"2025-08-08",6.53,2283,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1937,"change":1680,"percent_change":2096,"volume":1995,"transactions":9,"vwap":1937},"2025-08-07",13.02,13.14,11.88,-6.57,{"date":2098,"open":2099,"high":1829,"low":2099,"close":1829,"change":201,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1829},"2025-08-06",12.12,3.4,1133,{"date":2103,"open":1831,"high":1831,"low":2104,"close":1830,"change":108,"percent_change":54,"volume":2105,"transactions":9,"vwap":1830},"2025-08-05",12.354,800,{"date":2107,"open":1853,"high":1831,"low":1817,"close":1811,"change":2108,"percent_change":1633,"volume":2109,"transactions":9,"vwap":1811},"2025-08-04",0.516,5750,{"date":2111,"open":2112,"high":2112,"low":1817,"close":2113,"change":1642,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-01",12.468,11.784,-3.25,1217,{"date":2117,"open":1794,"high":2118,"low":1824,"close":2119,"change":138,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-31",12.534,12.18,5.73,11117,{"date":2123,"open":1811,"high":1822,"low":1789,"close":1794,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1794},"2025-07-30",-1.14,-9,2917,{"date":2128,"open":2129,"high":2130,"low":1830,"close":2131,"change":1571,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-29",12.528,12.816,12.66,0.96,5783,{"date":2135,"open":1838,"high":2071,"low":2136,"close":2064,"change":1840,"percent_change":2137,"volume":2101,"transactions":9,"vwap":2064},"2025-07-28",12.522,-3.69,{"date":2139,"open":2140,"high":2140,"low":2081,"close":2093,"change":1571,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2093},"2025-07-25",13.08,0.93,1583,{"date":2144,"open":1838,"high":2145,"low":1829,"close":1822,"change":1320,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1822},"2025-07-24",13.26,-2.71,2150,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2145,"change":1737,"percent_change":2152,"volume":2023,"transactions":9,"vwap":2145},"2025-07-23",13.44,12.786,-1.34,{"date":2154,"open":1851,"high":1845,"low":1847,"close":2150,"change":1832,"percent_change":2155,"volume":2011,"transactions":9,"vwap":2150},"2025-07-22",-3.03,{"date":2157,"open":2145,"high":2158,"low":1822,"close":1852,"change":90,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1852},"2025-07-21",13.944,7.94,2250,{"date":2162,"open":2082,"high":1890,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-18",12.744,12.84,-1.5,-10.46,11000,{"date":2169,"open":1868,"high":2170,"low":2171,"close":26,"change":1500,"percent_change":2172,"volume":2173,"transactions":9,"vwap":26},"2025-07-17",15.168,14.22,-4.78,5817,{"date":2175,"open":2176,"high":2177,"low":1882,"close":1873,"change":503,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1873},"2025-07-16",14.94,15.3,1.83,4283,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":1388,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-07-15",13.29,14.79,13.158,12.05,15083,{"date":2188,"open":1830,"high":1838,"low":1830,"close":1838,"change":1627,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1838},"2025-07-14",2.8,2833,{"date":2192,"open":1831,"high":2164,"low":2193,"close":2164,"change":380,"percent_change":380,"volume":2194,"transactions":9,"vwap":2164},"2025-07-11",12.42,1267,{"date":2196,"open":2164,"high":2164,"low":2193,"close":2164,"change":683,"percent_change":2197,"volume":2068,"transactions":9,"vwap":2164},"2025-07-10",-0.47,{"date":2199,"open":2200,"high":2140,"low":1831,"close":1822,"change":201,"percent_change":89,"volume":2201,"transactions":9,"vwap":1822},"2025-07-09",12.51,6617,{"date":2203,"open":1279,"high":2081,"low":2204,"close":1831,"change":784,"percent_change":1283,"volume":2205,"transactions":9,"vwap":1831},"2025-07-08",12.054,3533,{"date":2207,"open":1815,"high":1831,"low":2208,"close":1811,"change":1627,"percent_change":567,"volume":2209,"transactions":9,"vwap":1811},"2025-07-07",11.628,3600,{"date":2211,"open":1794,"high":1803,"low":1794,"close":1937,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1937},"2025-07-03",0.354,3.06,1183,{"date":2216,"open":1824,"high":1937,"low":1824,"close":2217,"change":2218,"percent_change":1633,"volume":2219,"transactions":9,"vwap":2217},"2025-07-02",11.586,0.486,6800,{"date":2221,"open":1796,"high":2059,"low":1796,"close":1824,"change":1688,"percent_change":2222,"volume":1956,"transactions":9,"vwap":1824},"2025-07-01",5.11,{"date":2224,"open":2045,"high":2225,"low":1784,"close":1796,"change":108,"percent_change":1404,"volume":2226,"transactions":9,"vwap":1796},"2025-06-30",11.334,4483,{"date":2228,"open":2006,"high":2006,"low":2229,"close":1784,"change":683,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1784},"2025-06-27",10.326,-0.57,1083,{"date":2233,"open":2045,"high":2234,"low":1988,"close":1796,"change":1571,"percent_change":1101,"volume":2235,"transactions":9,"vwap":1796},"2025-06-26",10.71,933,{"date":2237,"open":1952,"high":1952,"low":1976,"close":1761,"change":1737,"percent_change":1695,"volume":2238,"transactions":9,"vwap":1761},"2025-06-25",617,{"date":2240,"open":1767,"high":2241,"low":1767,"close":1790,"change":201,"percent_change":707,"volume":2242,"transactions":9,"vwap":1790},"2025-06-24",10.77,1733,{"date":2244,"open":1761,"high":2245,"low":1752,"close":1767,"change":1832,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1767},"2025-06-23",11.25,-3.95,2633,{"date":2249,"open":2250,"high":2251,"low":1784,"close":1790,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1790},"2025-06-20",10.86,11.274,-0.492,-4.43,1067,{"date":2256,"open":2257,"high":2059,"low":1784,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-06-18",10.536,11.112,0.252,2.32,3867,{"date":2263,"open":1802,"high":1802,"low":1952,"close":2250,"change":1876,"percent_change":2264,"volume":2231,"transactions":9,"vwap":2250},"2025-06-17",-2.16,{"date":2266,"open":2006,"high":2267,"low":1971,"close":1824,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1824},"2025-06-16",11.166,0.318,2.95,1917,{"date":2272,"open":2059,"high":2273,"low":2274,"close":2275,"change":1538,"percent_change":1785,"volume":1989,"transactions":9,"vwap":2275},"2025-06-13",11.208,10.296,10.782,{"date":2277,"open":2099,"high":2099,"low":1789,"close":2059,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2059},"2025-06-12",-0.402,-3.48,6333,{"date":2282,"open":1797,"high":2283,"low":1976,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-06-11",12.27,11.562,0.582,5.3,13933,{"date":2289,"open":1790,"high":2290,"low":1790,"close":1797,"change":2291,"percent_change":743,"volume":2194,"transactions":9,"vwap":1797},"2025-06-10",11.178,0.48,{"date":2293,"open":1804,"high":2066,"low":1976,"close":1784,"change":2294,"percent_change":2246,"volume":1995,"transactions":9,"vwap":1784},"2025-06-09",-0.432,{"date":2296,"open":1815,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1056,"volume":2301,"transactions":9,"vwap":2299},"2025-06-06",11.754,10.926,10.932,-0.318,5167,{"date":2303,"open":1794,"high":1815,"low":2059,"close":2245,"change":416,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2245},"2025-06-05",-1.32,2867,{"date":2307,"open":2006,"high":1817,"low":2006,"close":1817,"change":68,"percent_change":2308,"volume":2101,"transactions":9,"vwap":1817},"2025-06-04",8.57,{"date":2310,"open":1767,"high":1952,"low":1779,"close":1784,"change":1710,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1784},"2025-06-03",2.94,1367,{"date":2314,"open":1802,"high":1802,"low":1774,"close":1767,"change":1320,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1767},"2025-06-02",-3.41,3450,{"date":2318,"open":2319,"high":1817,"low":2320,"close":1796,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1796},"2025-05-30",11.19,10.116,-0.9,-7.85,3467,{"date":2325,"open":2131,"high":2093,"low":1824,"close":2066,"change":1500,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2066},"2025-05-29",-5.91,10050,{"date":2329,"open":1945,"high":1279,"low":2330,"close":2119,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2119},"2025-05-28",10.158,1.8,17.34,15400,{"date":2335,"open":1945,"high":2045,"low":2336,"close":1945,"change":1627,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1945},"2025-05-27",9.978,3.59,667,{"date":2340,"open":1784,"high":1784,"low":1743,"close":1743,"change":1604,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1743},"2025-05-23",-2.91,783,{"date":2344,"open":1784,"high":2045,"low":1774,"close":1976,"change":380,"percent_change":380,"volume":2345,"transactions":9,"vwap":1976},"2025-05-22",1300,{"date":2347,"open":1767,"high":1784,"low":1767,"close":1976,"change":1662,"percent_change":1214,"volume":2348,"transactions":9,"vwap":1976},"2025-05-21",1683,{"date":2350,"open":2351,"high":1784,"low":2351,"close":1751,"change":2352,"percent_change":349,"volume":2353,"transactions":9,"vwap":1751},"2025-05-20",9.678,-0.192,1967,{"date":2355,"open":1756,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":1977,"transactions":9,"vwap":2358},"2025-05-19",10.284,9.852,10.272,-0.018,-0.17,{"date":2362,"open":1743,"high":1761,"low":2363,"close":1772,"change":1404,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1772},"2025-05-16",9.486,5.86,3200,{"date":2367,"open":1752,"high":1939,"low":1744,"close":2368,"change":1571,"percent_change":1146,"volume":1962,"transactions":9,"vwap":2368},"2025-05-15",9.72,{"date":2370,"open":2368,"high":2371,"low":1730,"close":1752,"change":1954,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1752},"2025-05-14",9.93,-5.33,2383,{"date":2375,"open":1939,"high":1779,"low":1752,"close":1779,"change":1662,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1779},"2025-05-13",2.42,4100,{"date":2379,"open":1721,"high":1939,"low":1729,"close":1939,"change":68,"percent_change":1300,"volume":1612,"transactions":9,"vwap":1939},"2025-05-12",{"date":2381,"open":1721,"high":2050,"low":2382,"close":1729,"change":683,"percent_change":1745,"volume":2383,"transactions":9,"vwap":1729},"2025-05-09",8.58,2533,{"date":2385,"open":1744,"high":1744,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2008,"transactions":9,"vwap":2387},"2025-05-08",8.94,9.06,-0.174,-1.88,{"date":2391,"open":1744,"high":1744,"low":2382,"close":2392,"change":2393,"percent_change":683,"volume":2270,"transactions":9,"vwap":2392},"2025-05-07",9.234,-0.006,{"date":2395,"open":2396,"high":1931,"low":2386,"close":1734,"change":380,"percent_change":380,"volume":2397,"transactions":9,"vwap":1734},"2025-05-06",9.306,2133,{"date":2399,"open":1932,"high":2400,"low":2401,"close":1734,"change":108,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1734},"2025-05-05",9.45,8.85,0.65,2700,{"date":2405,"open":2406,"high":1744,"low":2407,"close":1932,"change":513,"percent_change":1383,"volume":2408,"transactions":9,"vwap":1932},"2025-05-02",8.76,8.64,2200,{"date":2410,"open":1750,"high":1750,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-05-01",8.82,9.03,-0.75,-7.67,5567,{"date":2417,"open":1773,"high":1779,"low":1730,"close":1750,"change":784,"percent_change":1297,"volume":2011,"transactions":9,"vwap":1750},"2025-04-30",{"date":2419,"open":1751,"high":1751,"low":1768,"close":1752,"change":1500,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1752},"2025-04-29",-6.98,3633,{"date":2423,"open":1744,"high":2045,"low":2387,"close":1976,"change":90,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1976},"2025-04-28",10.97,11533,{"date":2427,"open":1721,"high":1752,"low":2386,"close":1744,"change":201,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1744},"2025-04-25",4.73,2517,{"date":2431,"open":1750,"high":1750,"low":1720,"close":1720,"change":1876,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1720},"2025-04-24",-2.63,3033,{"date":2435,"open":1750,"high":1750,"low":2407,"close":1721,"change":1737,"percent_change":1738,"volume":2436,"transactions":9,"vwap":1721},"2025-04-23",2750,{"date":181,"open":1721,"high":1752,"low":1720,"close":1744,"change":784,"percent_change":694,"volume":1989,"transactions":9,"vwap":1744}]