[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FATN":3,"homepage-market-summary":31,"stock-historical-FATN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FATN","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},"FatPipe, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Fatpipe Inc is a pioneer in enterprise-class, application-aware, secure SD-WAN solutions for organizations, including enterprises, communication service providers, security service providers, government organizations, and other middle-market companies. It is engaged in delivering principal enterprise-class networking software technology. The company is dedicated to continually improving the way organizations connect, ensuring their networks are secure, reliable, and supporting their continued success. Its commitment lies in empowering its customers with a seamless and dependable connectivity infrastructure that safeguards their critical data and fosters business continuity. Further, the company's goal is to ensure its customers have unparalleled insights into their network operations.","172","Salt Lake City, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.58,5.65,5.71,5.3819,5.53,0.05,0.9,25173.645016,1023,5.583,8.607,1.31,667138.991125184,58.5,374,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,69],{"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":22,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":22,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},13.688,508000,185420147.781296,-44.75,"2025-04-22",[182,183,192,201,209,218,227,236,246,256,267,278,288,297,306,315,323,333,343,354,363,373,384,392,401,409,418,427,435,444,454,463,471,480,487,497,508,519,530,541,551,562,572,581,590,599,608,617,628,638,647,657,667,674,684,690,694,699,705,711,717,722,730,736,742,748,754,759,764,769,775,780,787,791,798,804,809,815,822,828,833,838,844,853,862,870,877,885,893,898,907,915,923,931,939,944,951,958,963,970,979,988,997,1006,1011,1019,1025,1030,1039,1047,1055,1061,1067,1074,1080,1086,1093,1099,1106,1111,1119,1126,1130,1136,1140,1145,1150,1154,1162,1169,1174,1181,1187,1194,1199,1205,1212,1218,1224,1227,1231,1238,1243,1249,1255,1261,1267,1272,1279,1286,1292,1299,1305,1310,1316,1321,1326,1329,1336,1341,1348,1352,1356,1361,1366,1370,1376,1382,1390,1393,1399,1403,1406,1410,1414,1419,1424,1428,1431,1436,1441,1446,1450,1453,1457,1462,1465,1469,1473,1477,1482,1487,1490,1496,1501,1506,1513,1519,1525,1530,1534,1540,1544,1549,1554,1558,1562,1567,1572,1580,1586,1592,1597,1604,1610,1615,1619,1624,1628,1633,1637,1640,1644,1647,1653,1660,1667,1674,1680,1687,1692,1699,1707,1712,1716,1723,1726,1732,1739,1744,1748,1754,1759,1767,1771,1775,1779,1785,1791,1796,1802,1808,1813,1818,1824,1828,1832,1837,1841,1847,1854,1863,1867,1872,1876,1880,1883,1887,1893,1897,1901,1905,1910,1914,1919,1923,1927,1930,1936,1941,1948,1954,1960,1965,1972,1978,1984,1991,1995,2000,2005,2010,2015,2018,2022,2028,2035,2039,2046,2055,2063,2070,2076,2084,2090,2095,2100,2104,2110,2118,2126,2133,2139,2146,2151,2155,2160,2167,2173,2180,2185,2191,2198,2205,2212,2221,2226,2231,2236,2244,2251,2256,2263,2271,2277,2282,2288,2294,2300,2308,2317,2323,2329,2338,2345,2353,2360,2366,2371,2378,2384,2391,2395,2402,2408,2414,2419,2428,2433,2441,2449,2457,2464,2471,2476],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":107,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5.4999,5.64,5.43,1.1,28997.6067,496,5.54,{"date":193,"open":187,"high":194,"low":195,"close":196,"change":197,"percent_change":159,"volume":198,"transactions":199,"vwap":200},"2026-09-30",5.59,5.31,5.47,0.04,34346.013336,495,5.4541,{"date":202,"open":203,"high":204,"low":203,"close":187,"change":122,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",5.18,5.52,4.83,45190.348386,733,5.3536,{"date":210,"open":195,"high":211,"low":212,"close":203,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",5.3295,5.005,-0.13,-2.45,18392.299334,339,5.2124,{"date":219,"open":187,"high":220,"low":221,"close":195,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",5.7,5.3,-0.14,-2.57,30544.102139,538,5.5029,{"date":228,"open":203,"high":204,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",5.14,5.45,0.2,3.81,47156.63118,764,5.3583,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",5.46,5.645,5.25,-0.24,-4.37,28890.667415,429,5.3795,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",5.8,5.89,5.49,-0.32,-5.51,105696.277082,1067,5.5644,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",5.79,6.04,5.6814,5.81,0.08,1.4,90380.427156,844,5.8845,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",5.69,6.19,5.595,5.73,0.1,1.78,362054.3111,2292,5.805,{"date":279,"open":280,"high":269,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",5.55,5.51,5.63,0.11,1.99,50298.302738,798,5.6092,{"date":289,"open":290,"high":291,"low":204,"close":204,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",5.68,5.74,-0.205,-3.58,47326.940345,1250,5.6329,{"date":298,"open":186,"high":299,"low":300,"close":301,"change":262,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",5.845,5.6,5.725,1.42,83582.608307,1198,5.6845,{"date":307,"open":308,"high":309,"low":194,"close":239,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",5.61,5.84,0.035,0.62,66150.269055,1188,5.6794,{"date":316,"open":269,"high":317,"low":16,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",5.99,0.025,0.45,112060.787789,1155,5.7527,{"date":324,"open":17,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",6.15,5.5343,5.585,-0.02,-0.36,53591.8804,901,5.7743,{"date":334,"open":204,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",5.76,5.5,5.605,-0.065,-1.15,51988.31395,1039,5.6369,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",5.86,6,5.44,5.67,-0.2,-3.41,76130.479904,1196,5.7406,{"date":355,"open":356,"high":357,"low":248,"close":358,"change":213,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",6.01,6.1,5.87,-2.17,46170.699051,743,5.9867,{"date":364,"open":365,"high":366,"low":367,"close":346,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",5.98,6.18,5.92,0.095,1.61,79286.504575,866,6.0305,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",6.2,6.225,5.9,5.905,-0.245,-3.98,69324.049204,860,6.0287,{"date":385,"open":386,"high":387,"low":248,"close":325,"change":262,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",5.96,6.185,1.32,48299.933339,1156,5.9896,{"date":393,"open":356,"high":394,"low":249,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",6.2424,6.07,-0.07,-1.14,63497.9586,1128,6.0789,{"date":402,"open":357,"high":270,"low":403,"close":404,"change":283,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",5.925,6.14,1.82,67197.911258,914,6.0662,{"date":410,"open":356,"high":411,"low":412,"close":413,"change":273,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",6.23,5.8605,6.03,1.69,51111.710553,742,6.0779,{"date":419,"open":358,"high":420,"low":421,"close":422,"change":423,"percent_change":61,"volume":424,"transactions":425,"vwap":426},"2026-08-26",6.02,5.838,5.93,0.07,52373.926056,736,5.9665,{"date":428,"open":346,"high":429,"low":248,"close":345,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",6.115,-0.04,-0.68,32828.732191,487,5.9342,{"date":436,"open":437,"high":438,"low":309,"close":377,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",6.35,6.4188,-0.48,-7.52,51992.002775,656,6.117,{"date":445,"open":270,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",6.44,6.1503,6.38,0.235,3.82,44514.759617,617,6.3111,{"date":455,"open":357,"high":456,"low":457,"close":458,"change":318,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",6.37,6.0532,6.145,0.41,48988.403178,647,6.2196,{"date":464,"open":365,"high":465,"low":466,"close":467,"change":197,"percent_change":137,"volume":468,"transactions":469,"vwap":470},"2026-08-19",6.315,5.852,6.12,47278.114191,696,6.1363,{"date":472,"open":473,"high":473,"low":309,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",6.16,6.08,0.01,0.16,74961.474727,676,5.9907,{"date":481,"open":411,"high":482,"low":422,"close":395,"change":483,"percent_change":223,"volume":484,"transactions":485,"vwap":486},"2026-08-17",6.24,-0.16,57631.863316,899,6.0951,{"date":488,"open":489,"high":490,"low":491,"close":411,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",6.55,6.79,6.085,-0.3,-4.59,67839.22344,1369,6.2646,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",6.67,6.93,6.51,6.53,-0.28,-4.11,82591.862556,898,6.7503,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",7,7.0423,6.11,6.81,-0.23,-3.27,178788.44506,1815,6.6385,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",6.52,7.104,6.31,7.04,0.55,8.47,162373.344329,1579,6.8972,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",6.36,6.5,6.21,6.49,0.12,1.88,94926.111543,1066,6.3528,{"date":542,"open":543,"high":544,"low":545,"close":456,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",6.33,6.74,6.32,0.03,0.47,43755.166213,802,6.4818,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",6.68,7.13,6.22,6.34,-0.27,-4.08,143922.538671,1322,6.8721,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",6.92,7.02,6.61,-0.34,-4.89,119824.115899,1553,6.8973,{"date":573,"open":574,"high":510,"low":575,"close":576,"change":107,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",6.62,6.4,6.95,0.87,235477.353698,2419,6.8145,{"date":582,"open":357,"high":510,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",6.0109,6.89,0.81,13.32,289124.690788,3208,6.7547,{"date":591,"open":592,"high":375,"low":593,"close":474,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",4.52,4.1,0.96,18.75,359059.589269,4123,5.2887,{"date":600,"open":601,"high":187,"low":602,"close":603,"change":604,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",5.09,4.9,5.12,0,100692.26568,1964,5.1533,{"date":609,"open":610,"high":187,"low":611,"close":603,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",5.19,5,0.02,0.39,89780.387129,1135,5.1788,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",5.125,5.315,5.01,5.1,-0.11,-2.11,46438.927563,772,5.1354,{"date":629,"open":630,"high":187,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",4.61,4.5,5.21,0.7,15.52,128372.446219,1378,5.0999,{"date":639,"open":96,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",4.755,4.51,-0.12,-2.59,24162.609457,430,4.6025,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":624,"volume":654,"transactions":655,"vwap":656},"2026-07-23",4.75,4.84,4.5901,4.63,-0.1,41791.402865,705,4.6927,{"date":658,"open":659,"high":611,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",4.55,4.49,4.73,0.23,5.11,107182.3343,1011,4.7465,{"date":668,"open":592,"high":602,"low":669,"close":631,"change":475,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",4.42,0.22,76579.995535,1029,4.5956,{"date":675,"open":676,"high":677,"low":678,"close":660,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",4.54,4.705,4.435,-0.05,-1.1,23355.017119,490,4.5673,{"date":685,"open":686,"high":687,"low":688,"close":676,"change":604,"percent_change":604,"volume":689,"transactions":9,"vwap":676},"2026-07-17",4.57,4.96,4.392,39300,{"date":691,"open":661,"high":661,"low":669,"close":676,"change":557,"percent_change":692,"volume":693,"transactions":9,"vwap":676},"2026-07-16",-5.61,73400,{"date":695,"open":203,"high":230,"low":631,"close":696,"change":623,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-15",4.81,-2.24,100600,{"date":700,"open":701,"high":603,"low":702,"close":701,"change":430,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-14",4.92,4.844,-0.81,41800,{"date":706,"open":347,"high":16,"low":707,"close":687,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":687},"2026-07-13",4.91,-0.39,-7.29,74900,{"date":712,"open":713,"high":300,"low":240,"close":714,"change":112,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-10",5.36,5.35,-0.19,35700,{"date":718,"open":719,"high":336,"low":720,"close":713,"change":107,"percent_change":117,"volume":721,"transactions":9,"vwap":713},"2026-07-09",5.15,4.97,30800,{"date":723,"open":724,"high":725,"low":726,"close":221,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":221},"2026-07-08",5.2,5.378,4.93,0.19,3.72,61500,{"date":731,"open":732,"high":732,"low":205,"close":663,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":663},"2026-07-07",5.88,-0.88,-14.69,251700,{"date":737,"open":738,"high":739,"low":738,"close":317,"change":475,"percent_change":740,"volume":741,"transactions":9,"vwap":317},"2026-07-06",5.94,6.28,0.17,39000,{"date":743,"open":534,"high":744,"low":745,"close":365,"change":483,"percent_change":746,"volume":747,"transactions":9,"vwap":365},"2026-07-02",6.45,5.77,-2.61,80500,{"date":749,"open":750,"high":751,"low":356,"close":404,"change":483,"percent_change":752,"volume":753,"transactions":9,"vwap":404},"2026-07-01",6.25,6.42,-2.54,87100,{"date":755,"open":456,"high":756,"low":270,"close":757,"change":112,"percent_change":483,"volume":758,"transactions":9,"vwap":757},"2026-06-30",6.69,6.3,109200,{"date":760,"open":366,"high":761,"low":259,"close":523,"change":762,"percent_change":763,"volume":735,"transactions":9,"vwap":523},"2026-06-29",6.763,0.27,4.47,{"date":765,"open":204,"high":757,"low":204,"close":259,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":259},"2026-06-26",0.43,7.66,165000,{"date":770,"open":771,"high":261,"low":772,"close":308,"change":740,"percent_change":773,"volume":774,"transactions":9,"vwap":308},"2026-06-25",5.48,5.422,3.12,65000,{"date":776,"open":714,"high":777,"low":221,"close":347,"change":778,"percent_change":557,"volume":779,"transactions":9,"vwap":347},"2026-06-24",5.864,-0.015,74200,{"date":781,"open":230,"high":18,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",5.32,5.455,-0.225,-3.96,66300,{"date":788,"open":240,"high":248,"low":240,"close":290,"change":613,"percent_change":789,"volume":790,"transactions":9,"vwap":290},"2026-06-22",7.37,136600,{"date":792,"open":793,"high":17,"low":724,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-18",5.56,5.29,-0.22,-3.99,135900,{"date":799,"open":220,"high":800,"low":281,"close":281,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":281},"2026-06-17",5.85,-0.09,-1.61,74300,{"date":805,"open":806,"high":377,"low":280,"close":300,"change":213,"percent_change":807,"volume":808,"transactions":9,"vwap":300},"2026-06-16",5.72,-2.27,110700,{"date":810,"open":811,"high":812,"low":336,"close":272,"change":251,"percent_change":813,"volume":814,"transactions":9,"vwap":272},"2026-06-15",6.29,6.75,-5.29,614700,{"date":816,"open":757,"high":817,"low":818,"close":819,"change":251,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-12",6.496,5.831,6.05,-5.02,259700,{"date":823,"open":404,"high":510,"low":824,"close":456,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":456},"2026-06-11",5.752,0.18,2.91,590300,{"date":829,"open":830,"high":739,"low":831,"close":270,"change":112,"percent_change":483,"volume":832,"transactions":9,"vwap":270},"2026-06-10",5.97,5.955,94800,{"date":834,"open":270,"high":835,"low":281,"close":375,"change":283,"percent_change":836,"volume":837,"transactions":9,"vwap":375},"2026-06-09",6.46,1.81,227600,{"date":839,"open":535,"high":840,"low":395,"close":841,"change":430,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-08",6.64,6.09,-0.65,206000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",7.44,7.73,5.75,6.13,-1.41,-18.7,526500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-04",7.74,7.96,7.31,7.54,-0.38,-4.8,241900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":302,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-03",6.57,8.18,6.56,7.92,21.85,745500,{"date":871,"open":524,"high":872,"low":873,"close":533,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":533},"2026-06-02",7.49,6.41,-0.37,-5.39,361700,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-01",7.88,8.388,6.87,-1.09,-13.69,577100,{"date":886,"open":887,"high":888,"low":889,"close":856,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":856},"2026-05-29",7.72,8,6.86,0.3,3.92,610300,{"date":894,"open":220,"high":26,"low":300,"close":767,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":767},"2026-05-28",2.84,58.92,4465300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-27",4.17,5.13,3.978,4.82,0.67,16.14,455600,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-26",3.9,4.25,4.15,0.37,9.79,347200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":112,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-22",3.85,4.09,3.73,3.78,-0.26,187300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":439,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-21",4.21,4.33,3.52,3.79,-11.24,545700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":439,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-20",4.71,4.77,4.14,4.27,-10.11,333500,{"date":940,"open":631,"high":602,"low":909,"close":649,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":649},"2026-05-19",-0.4,-7.77,527800,{"date":945,"open":946,"high":221,"low":947,"close":719,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":719},"2026-05-18",4.4,4.3,1.05,25.61,1145700,{"date":952,"open":953,"high":954,"low":955,"close":593,"change":273,"percent_change":956,"volume":957,"transactions":9,"vwap":593},"2026-05-15",3.98,4.19,3.75,2.5,208400,{"date":959,"open":593,"high":954,"low":955,"close":960,"change":222,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-14",4,-3.38,224900,{"date":964,"open":728,"high":965,"low":966,"close":935,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":935},"2026-05-13",4.379,3.71,0.53,14.68,477300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-12",3.5,3.74,3.402,3.61,0.15,4.34,251200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-11",3.29,3.605,3.03,3.46,0.31,9.84,390100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-08",3.55,3.553,3.1,3.15,-0.44,-12.26,230700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-07",3.08,3.6,3.06,3.59,0.51,16.56,605300,{"date":1007,"open":981,"high":981,"low":1008,"close":999,"change":557,"percent_change":1009,"volume":1010,"transactions":9,"vwap":999},"2026-05-06",3,-8.06,304500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":887,"volume":1018,"transactions":9,"vwap":1016},"2026-05-05",3.11,3.42,3.07,3.35,0.24,427300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1013,"change":112,"percent_change":251,"volume":1024,"transactions":9,"vwap":1013},"2026-05-04",3.02,3.28,2.83,773400,{"date":1026,"open":999,"high":1027,"low":983,"close":773,"change":262,"percent_change":1028,"volume":1029,"transactions":9,"vwap":773},"2026-05-01",3.33,2.63,2063700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-30",3.475,3.67,2.82,3.04,0.56,22.58,49917400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":613,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-29",2.08,2.53,2.03,2.48,18.66,1018700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":273,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-28",2,2.216,1.97,2.09,5.03,95200,{"date":1056,"open":1057,"high":1058,"low":284,"close":284,"change":112,"percent_change":1059,"volume":1060,"transactions":9,"vwap":284},"2026-04-27",2.02,2.109,-0.5,33000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1049,"change":604,"percent_change":604,"volume":1066,"transactions":9,"vwap":1049},"2026-04-24",2.06,2.07,1.96,47600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1049,"change":642,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1049},"2026-04-23",2.16,2.19,1.975,-5.66,55800,{"date":1075,"open":1052,"high":1076,"low":1077,"close":1078,"change":107,"percent_change":826,"volume":1079,"transactions":9,"vwap":1078},"2026-04-22",2.34,2.071,2.12,107000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1063,"change":642,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1063},"2026-04-21",2.242,2.05,-5.5,47900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":604,"percent_change":604,"volume":1092,"transactions":9,"vwap":1091},"2026-04-20",2.17,2.23,2.11,2.18,48300,{"date":1094,"open":1069,"high":1095,"low":1096,"close":1091,"change":21,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1091},"2026-04-17",2.22,2.1,2.35,72100,{"date":1100,"open":1095,"high":1101,"low":1102,"close":1103,"change":653,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-16",2.27,2.068,2.13,-4.48,75700,{"date":1107,"open":1108,"high":1109,"low":1069,"close":1089,"change":612,"percent_change":22,"volume":1110,"transactions":9,"vwap":1089},"2026-04-15",2.24,2.3,66800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-14",2.31,2.353,2.21,-0.17,-7.14,63300,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":670,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-13",2.15,2.52,2.38,10.19,142700,{"date":1127,"open":1057,"high":1128,"low":1057,"close":1069,"change":476,"percent_change":888,"volume":1129,"transactions":9,"vwap":1069},"2026-04-10",2.2,89200,{"date":1131,"open":1090,"high":1132,"low":1133,"close":1049,"change":222,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1049},"2026-04-09",2.135,1.9,-6.54,102800,{"date":1137,"open":1138,"high":1091,"low":1064,"close":1138,"change":273,"percent_change":602,"volume":1139,"transactions":9,"vwap":1138},"2026-04-08",2.14,42800,{"date":1141,"open":1083,"high":1078,"low":1043,"close":1142,"change":679,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-07",2.04,-2.39,54500,{"date":1146,"open":1069,"high":1101,"low":1064,"close":1052,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1052},"2026-04-06",-0.06,-2.79,87600,{"date":1151,"open":1128,"high":1108,"low":1052,"close":1121,"change":623,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1121},"2026-04-02",-4.87,78400,{"date":1155,"open":1156,"high":1157,"low":1115,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-01",2.37,2.41,2.26,-0.18,-7.38,132500,{"date":1163,"open":1164,"high":1042,"low":537,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-31",1.93,2.44,0.48,24.49,366900,{"date":1170,"open":1101,"high":1101,"low":1171,"close":1065,"change":874,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1065},"2026-03-30",1.92,-15.88,198000,{"date":1175,"open":1176,"high":1177,"low":1103,"close":1178,"change":679,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-27",2.32,2.4,2.33,-2.1,377700,{"date":1182,"open":1078,"high":1183,"low":1142,"close":1123,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1123},"2026-03-26",2.73,0.65,37.57,4554100,{"date":1188,"open":1065,"high":1051,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-25",1.685,1.73,-0.15,-7.98,142200,{"date":1195,"open":1065,"high":284,"low":1196,"close":537,"change":396,"percent_change":1197,"volume":1198,"transactions":9,"vwap":537},"2026-03-24",1.83,-3.59,99600,{"date":1200,"open":1196,"high":1052,"low":1201,"close":1202,"change":662,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",1.77,1.95,13.37,407500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":653,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-20",1.79,1.86,1.72,-5.49,31400,{"date":1213,"open":1214,"high":405,"low":1215,"close":405,"change":740,"percent_change":1216,"volume":1217,"transactions":9,"vwap":405},"2026-03-19",1.65,1.64,10.3,25000,{"date":1219,"open":1220,"high":1051,"low":1221,"close":1214,"change":349,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1214},"2026-03-18",1.85,1.63,-10.81,96300,{"date":1225,"open":1208,"high":1208,"low":836,"close":1220,"change":604,"percent_change":604,"volume":1226,"transactions":9,"vwap":1220},"2026-03-17",9700,{"date":1228,"open":1133,"high":1133,"low":1229,"close":1220,"change":604,"percent_change":604,"volume":1230,"transactions":9,"vwap":1220},"2026-03-16",1.803,26100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1220,"change":430,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1220},"2026-03-13",1.855,1.948,1.814,-2.12,23100,{"date":1239,"open":1171,"high":1095,"low":1220,"close":1240,"change":112,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-12",1.89,-0.53,216000,{"date":1244,"open":1214,"high":284,"low":1245,"close":1133,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1133},"2026-03-11",1.62,0.26,15.85,137800,{"date":1250,"open":1251,"high":1252,"low":369,"close":1215,"change":1147,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1215},"2026-03-10",1.665,1.716,-3.53,43400,{"date":1256,"open":1257,"high":1240,"low":1215,"close":1258,"change":623,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-09",1.84,1.7,-6.08,91800,{"date":1262,"open":1263,"high":1257,"low":1264,"close":836,"change":107,"percent_change":1265,"volume":1266,"transactions":9,"vwap":836},"2026-03-06",1.75,1.74,3.43,27300,{"date":1268,"open":1269,"high":1257,"low":1269,"close":1263,"change":612,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1263},"2026-03-05",1.71,1.16,78800,{"date":1273,"open":1274,"high":1202,"low":1275,"close":1190,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1190},"2026-03-04",1.55,1.53,0.28,19.31,612300,{"date":1280,"open":1281,"high":1282,"low":27,"close":1283,"change":430,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-03",1.39,1.5,1.45,-2.68,101000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1288,"change":546,"percent_change":1083,"volume":1291,"transactions":9,"vwap":1288},"2026-03-02",1.49,1.535,1.415,97700,{"date":1293,"open":1294,"high":1274,"low":1283,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-27",1.54,1.46,-0.08,-5.19,46000,{"date":1300,"open":1301,"high":1302,"low":1275,"close":1294,"change":396,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1294},"2026-02-26",1.58,1.605,-4.35,60400,{"date":1306,"open":1275,"high":1307,"low":1275,"close":369,"change":197,"percent_change":1308,"volume":1309,"transactions":9,"vwap":369},"2026-02-25",1.67,2.55,61000,{"date":1311,"open":1294,"high":1312,"low":1282,"close":1313,"change":475,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-24",1.59,1.57,0.64,73300,{"date":1317,"open":1264,"high":1264,"low":1318,"close":1318,"change":483,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-23",1.56,-9.3,81000,{"date":1322,"open":1263,"high":1323,"low":1258,"close":1209,"change":396,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1209},"2026-02-20",1.805,-3.91,123700,{"date":1327,"open":1264,"high":405,"low":1209,"close":1207,"change":475,"percent_change":1036,"volume":1328,"transactions":9,"vwap":1207},"2026-02-19",79600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":274,"change":112,"percent_change":1334,"volume":1335,"transactions":9,"vwap":274},"2026-02-18",1.8,1.856,1.751,-0.56,52900,{"date":1337,"open":1338,"high":1164,"low":1207,"close":1207,"change":396,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1207},"2026-02-17",1.841,-3.76,78600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1208,"change":21,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1208},"2026-02-13",1.785,1.962,1.766,2.76,57900,{"date":1349,"open":537,"high":1171,"low":1263,"close":836,"change":1296,"percent_change":1350,"volume":1351,"transactions":9,"vwap":836},"2026-02-12",-4.23,84000,{"date":1353,"open":1051,"high":1354,"low":1196,"close":1240,"change":679,"percent_change":1355,"volume":1161,"transactions":9,"vwap":1240},"2026-02-11",2.01,-2.58,{"date":1357,"open":1065,"high":1049,"low":1240,"close":1358,"change":612,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-10",1.94,1.04,112400,{"date":1362,"open":284,"high":284,"low":1258,"close":1171,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1171},"2026-02-09",-0.03,-1.54,147300,{"date":1367,"open":1171,"high":1069,"low":1196,"close":1202,"change":273,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1202},"2026-02-06",5.41,242600,{"date":1371,"open":1165,"high":1372,"low":1220,"close":1220,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1220},"2026-02-05",2.54,-0.84,-31.23,444500,{"date":1377,"open":1042,"high":1378,"low":1115,"close":1379,"change":1380,"percent_change":984,"volume":1381,"transactions":9,"vwap":1379},"2026-02-04",2.77,2.69,0.09,1556900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-03",3.155,3.23,2.6,0.76,41.3,57151100,{"date":1391,"open":1142,"high":1096,"low":1263,"close":1257,"change":107,"percent_change":88,"volume":1392,"transactions":9,"vwap":1257},"2026-02-02",16210200,{"date":1394,"open":1257,"high":1395,"low":1396,"close":274,"change":21,"percent_change":1397,"volume":1398,"transactions":9,"vwap":274},"2026-01-30",1.87,1.732,2.89,32300,{"date":1400,"open":1065,"high":1065,"low":1190,"close":1190,"change":715,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1190},"2026-01-29",-9.9,45900,{"date":1404,"open":1064,"high":1064,"low":1257,"close":1171,"change":1363,"percent_change":1364,"volume":1405,"transactions":9,"vwap":1171},"2026-01-28",35600,{"date":1407,"open":1043,"high":1041,"low":1202,"close":1202,"change":430,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1202},"2026-01-27",-2.01,15200,{"date":1411,"open":1083,"high":1083,"low":284,"close":284,"change":328,"percent_change":1412,"volume":1413,"transactions":9,"vwap":284},"2026-01-26",-1,13500,{"date":1415,"open":1090,"high":1090,"low":1416,"close":1354,"change":430,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1354},"2026-01-23",1.985,-1.95,19900,{"date":1420,"open":1049,"high":1421,"low":1240,"close":1083,"change":1380,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1083},"2026-01-22",2.318,4.59,168600,{"date":1425,"open":1057,"high":1057,"low":1171,"close":1065,"change":430,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1065},"2026-01-21",-2,11800,{"date":1429,"open":1171,"high":1049,"low":1171,"close":1049,"change":262,"percent_change":900,"volume":1430,"transactions":9,"vwap":1049},"2026-01-20",25100,{"date":1432,"open":1433,"high":1096,"low":1240,"close":1171,"change":1296,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1171},"2026-01-16",2.011,-4,44100,{"date":1437,"open":1078,"high":1438,"low":1202,"close":1049,"change":653,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1049},"2026-01-15",2.25,-4.76,171100,{"date":1442,"open":1103,"high":1165,"low":1443,"close":1096,"change":328,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1096},"2026-01-14",2.092,-0.94,32700,{"date":1447,"open":1069,"high":1108,"low":1041,"close":1078,"change":1147,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1078},"2026-01-13",-2.75,40100,{"date":1451,"open":1103,"high":1044,"low":1090,"close":1091,"change":107,"percent_change":1023,"volume":1452,"transactions":9,"vwap":1091},"2026-01-12",64400,{"date":1454,"open":1438,"high":1178,"low":1078,"close":1078,"change":623,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1078},"2026-01-09",-4.93,15000,{"date":1458,"open":1459,"high":1460,"low":1089,"close":1089,"change":475,"percent_change":319,"volume":1461,"transactions":9,"vwap":1089},"2026-01-08",2.244,2.275,4400,{"date":1463,"open":1090,"high":1438,"low":1064,"close":1095,"change":283,"percent_change":632,"volume":1464,"transactions":9,"vwap":1095},"2026-01-07",40000,{"date":1466,"open":1121,"high":1095,"low":1063,"close":1090,"change":1363,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1090},"2026-01-06",-1.4,45100,{"date":1470,"open":1128,"high":1128,"low":1063,"close":1138,"change":112,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1138},"2026-01-05",-0.47,15600,{"date":1474,"open":1078,"high":1088,"low":1057,"close":1121,"change":1475,"percent_change":446,"volume":1476,"transactions":9,"vwap":1121},"2026-01-02",0.13,50000,{"date":1478,"open":1178,"high":1479,"low":405,"close":1057,"change":874,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1057},"2025-12-31",2.46,-15.48,139600,{"date":1483,"open":1156,"high":1042,"low":1156,"close":1484,"change":328,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-30",2.39,-0.83,39400,{"date":1488,"open":1489,"high":1489,"low":1157,"close":1157,"change":653,"percent_change":380,"volume":1413,"transactions":9,"vwap":1157},"2025-12-29",2.51,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1489,"change":423,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1489},"2025-12-26",2.36,2.61,2.87,87400,{"date":1497,"open":1493,"high":1498,"low":1177,"close":1165,"change":1296,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1165},"2025-12-24",2.64,-3.17,21500,{"date":1502,"open":1479,"high":1503,"low":1479,"close":1122,"change":1147,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1122},"2025-12-23",2.7,-2.33,92400,{"date":1507,"open":1508,"high":1509,"low":1122,"close":1510,"change":795,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-22",2.81,2.886,2.58,-7.86,83400,{"date":1514,"open":1515,"high":1516,"low":1492,"close":1516,"change":1166,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-19",2.42,2.8,20.69,130400,{"date":1520,"open":1113,"high":1521,"low":1522,"close":1176,"change":107,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1176},"2025-12-18",2.375,2.28,2.65,10800,{"date":1526,"open":1527,"high":1308,"low":1158,"close":1158,"change":795,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1158},"2025-12-17",2.43,-8.87,29300,{"date":1531,"open":1028,"high":1503,"low":1044,"close":1044,"change":222,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1044},"2025-12-16",-5.34,34600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":112,"percent_change":859,"volume":1539,"transactions":9,"vwap":1538},"2025-12-15",2.68,2.72,2.62,68700,{"date":1541,"open":1498,"high":1523,"low":1538,"close":1028,"change":1363,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1028},"2025-12-12",-1.13,16100,{"date":1545,"open":1346,"high":1546,"low":1538,"close":1547,"change":112,"percent_change":874,"volume":1548,"transactions":9,"vwap":1547},"2025-12-11",2.9,2.66,30100,{"date":1550,"open":1538,"high":1494,"low":1538,"close":1551,"change":546,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-10",2.67,1.14,24100,{"date":1555,"open":1493,"high":1556,"low":1308,"close":1498,"change":1363,"percent_change":1557,"volume":1427,"transactions":9,"vwap":1498},"2025-12-09",2.686,-1.12,{"date":1559,"open":1560,"high":1560,"low":1493,"close":1551,"change":604,"percent_change":604,"volume":1561,"transactions":9,"vwap":1551},"2025-12-08",2.75,28100,{"date":1563,"open":1378,"high":1564,"low":1551,"close":1551,"change":801,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1551},"2025-12-05",2.836,-3.26,18100,{"date":1568,"open":1537,"high":1516,"low":1379,"close":1346,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1346},"2025-12-04",-0.033,-1.18,22000,{"date":1573,"open":1379,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-03",2.825,2.635,2.793,0.113,4.22,15900,{"date":1581,"open":1498,"high":1582,"low":1583,"close":1536,"change":107,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1536},"2025-12-02",2.78,2.57,2.29,20200,{"date":1587,"open":1508,"high":1508,"low":1588,"close":1538,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1538},"2025-12-01",2.583,-0.21,-7.42,19100,{"date":1593,"open":1594,"high":1594,"low":1560,"close":1023,"change":396,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1023},"2025-11-28",2.98,-2.41,25500,{"date":1598,"open":1599,"high":1600,"low":1489,"close":1546,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1546},"2025-11-26",2.56,2.92,0.33,12.84,90800,{"date":1605,"open":895,"high":1606,"low":1607,"close":1583,"change":222,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1583},"2025-11-25",2.85,2.542,-5.17,66400,{"date":1611,"open":1372,"high":1594,"low":1372,"close":1612,"change":1246,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-24",2.71,10.61,62100,{"date":1616,"open":1479,"high":1379,"low":1109,"close":1617,"change":430,"percent_change":802,"volume":1618,"transactions":9,"vwap":1617},"2025-11-21",2.45,25200,{"date":1620,"open":1097,"high":1346,"low":1178,"close":1621,"change":536,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-20",2.49,5.06,89500,{"date":1625,"open":1156,"high":1479,"low":1158,"close":1156,"change":475,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1156},"2025-11-19",0.42,55600,{"date":1629,"open":1115,"high":1630,"low":1128,"close":1492,"change":727,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1492},"2025-11-18",2.441,8.76,34000,{"date":1634,"open":1070,"high":1635,"low":1138,"close":1088,"change":801,"percent_change":380,"volume":1636,"transactions":9,"vwap":1088},"2025-11-17",2.337,16700,{"date":1638,"open":1115,"high":1639,"low":1078,"close":1158,"change":107,"percent_change":1183,"volume":1486,"transactions":9,"vwap":1158},"2025-11-14",2.333,{"date":1641,"open":956,"high":1538,"low":1070,"close":1128,"change":874,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1128},"2025-11-13",-14.4,104000,{"date":1645,"open":1308,"high":81,"low":956,"close":1583,"change":1363,"percent_change":339,"volume":1646,"transactions":9,"vwap":1583},"2025-11-12",56900,{"date":1648,"open":1649,"high":1649,"low":1308,"close":1386,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1386},"2025-11-11",3.05,-0.41,-13.62,47700,{"date":1654,"open":999,"high":1655,"low":1656,"close":1657,"change":112,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-10",3.2,2.93,3.01,-0.33,20500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1021,"change":503,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1021},"2025-11-07",3.24,3.39,2.94,-8.48,57500,{"date":1668,"open":1669,"high":660,"low":1670,"close":1671,"change":492,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-06",4.24,3.25,3.3,-8.33,350400,{"date":1675,"open":966,"high":1676,"low":1000,"close":1000,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1000},"2025-11-05",3.907,-0.135,-3.61,27000,{"date":1681,"open":1682,"high":953,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1085,"transactions":9,"vwap":1684},"2025-11-04",3.883,3.691,3.735,-0.265,-6.62,{"date":1688,"open":593,"high":1689,"low":1690,"close":960,"change":653,"percent_change":1691,"volume":1561,"transactions":9,"vwap":960},"2025-11-03",4.125,3.95,-2.44,{"date":1693,"open":1694,"high":1695,"low":1696,"close":593,"change":653,"percent_change":1697,"volume":1698,"transactions":9,"vwap":593},"2025-10-31",4.115,4.32,3.99,-2.38,18500,{"date":1700,"open":1701,"high":936,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-30",3.87,3.845,4.2,0.21,5.26,60900,{"date":1708,"open":1709,"high":977,"low":1710,"close":1696,"change":921,"percent_change":1711,"volume":1139,"transactions":9,"vwap":1696},"2025-10-29",4.12,3.875,-6.12,{"date":1713,"open":1714,"high":1714,"low":900,"close":910,"change":430,"percent_change":1715,"volume":1591,"transactions":9,"vwap":910},"2025-10-28",4.31,-0.93,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":349,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-27",4.58,4.28,4.29,-4.45,30500,{"date":1724,"open":641,"high":676,"low":977,"close":660,"change":197,"percent_change":22,"volume":1725,"transactions":9,"vwap":660},"2025-10-24",42300,{"date":1727,"open":592,"high":1728,"low":926,"close":1729,"change":1363,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-23",4.79,4.45,-0.67,23500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1363,"percent_change":1730,"volume":1738,"transactions":9,"vwap":1737},"2025-10-22",4.579,4.718,4.345,4.48,16200,{"date":1740,"open":1741,"high":1742,"low":1729,"close":641,"change":623,"percent_change":1697,"volume":1743,"transactions":9,"vwap":641},"2025-10-21",4.585,4.72,18700,{"date":1745,"open":1746,"high":1747,"low":947,"close":1747,"change":122,"percent_change":806,"volume":1722,"transactions":9,"vwap":1747},"2025-10-20",4.36,4.62,{"date":1749,"open":947,"high":1750,"low":1751,"close":1752,"change":1380,"percent_change":1096,"volume":1753,"transactions":9,"vwap":1752},"2025-10-17",4.419,4.161,4.37,23400,{"date":1755,"open":621,"high":663,"low":1703,"close":1719,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1719},"2025-10-16",-0.8,-15.75,76000,{"date":1760,"open":1761,"high":1762,"low":903,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-15",5.37,5.471,5.08,-0.29,-5.4,101400,{"date":1768,"open":186,"high":800,"low":1761,"close":1761,"change":1241,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1761},"2025-10-14",-8.98,51300,{"date":1772,"open":1368,"high":377,"low":221,"close":377,"change":54,"percent_change":1773,"volume":1774,"transactions":9,"vwap":377},"2025-10-13",9.06,59400,{"date":1776,"open":377,"high":555,"low":714,"close":1368,"change":1471,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1368},"2025-10-10",-7.99,84900,{"date":1780,"open":750,"high":1781,"low":335,"close":732,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":732},"2025-10-09",6.351,-0.42,-6.67,95000,{"date":1786,"open":533,"high":1787,"low":1788,"close":757,"change":1296,"percent_change":1789,"volume":1790,"transactions":9,"vwap":757},"2025-10-08",6.7,6.06,-1.25,124000,{"date":1792,"open":756,"high":584,"low":532,"close":448,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":448},"2025-10-07",-0.495,-7.2,41700,{"date":1797,"open":1798,"high":1799,"low":499,"close":1800,"change":784,"percent_change":1499,"volume":1801,"transactions":9,"vwap":1800},"2025-10-06",7.12,7.225,6.875,58000,{"date":1803,"open":1804,"high":1805,"low":499,"close":1806,"change":825,"percent_change":1386,"volume":1807,"transactions":9,"vwap":1806},"2025-10-03",6.82,7.161,7.1,38600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":564,"change":328,"percent_change":1764,"volume":1632,"transactions":9,"vwap":564},"2025-10-02",6.96,7.29,6.65,{"date":1814,"open":757,"high":1815,"low":757,"close":1815,"change":525,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-01",6.94,8.61,28500,{"date":1819,"open":545,"high":840,"low":1820,"close":1821,"change":423,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-30",6.26,6.39,1.11,21300,{"date":1825,"open":1826,"high":840,"low":545,"close":545,"change":1147,"percent_change":1444,"volume":1827,"transactions":9,"vwap":545},"2025-09-29",6.54,22300,{"date":1829,"open":545,"high":499,"low":325,"close":448,"change":1116,"percent_change":1830,"volume":1831,"transactions":9,"vwap":448},"2025-09-26",-2.6,70200,{"date":1833,"open":1834,"high":510,"low":448,"close":489,"change":251,"percent_change":1835,"volume":1836,"transactions":9,"vwap":489},"2025-09-25",6.8,-4.66,68800,{"date":1838,"open":1787,"high":1839,"low":1787,"close":881,"change":536,"percent_change":274,"volume":1840,"transactions":9,"vwap":881},"2025-09-24",7.24,29800,{"date":1842,"open":1843,"high":1843,"low":1826,"close":812,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":812},"2025-09-23",7.59,-0.97,-12.56,157700,{"date":1848,"open":1849,"high":1850,"low":858,"close":887,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":887},"2025-09-22",8.06,9.35,-1.17,-13.16,298000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-19",7.139,10.77,6.6,8.89,2.88,47.92,11132300,{"date":1864,"open":346,"high":356,"low":1865,"close":356,"change":283,"percent_change":1208,"volume":1866,"transactions":9,"vwap":356},"2025-09-18",5.913,7100,{"date":1868,"open":1869,"high":1869,"low":377,"close":377,"change":708,"percent_change":1870,"volume":1871,"transactions":9,"vwap":377},"2025-09-17",6.165,-6.2,7000,{"date":1873,"open":1874,"high":556,"low":259,"close":811,"change":1380,"percent_change":1283,"volume":1875,"transactions":9,"vwap":811},"2025-09-16",6.047,11200,{"date":1877,"open":456,"high":553,"low":413,"close":375,"change":921,"percent_change":1878,"volume":1879,"transactions":9,"vwap":375},"2025-09-15",-4.02,16000,{"date":1881,"open":532,"high":835,"low":473,"close":835,"change":283,"percent_change":1190,"volume":1882,"transactions":9,"vwap":835},"2025-09-12",9300,{"date":1884,"open":756,"high":756,"low":849,"close":437,"change":1885,"percent_change":948,"volume":1886,"transactions":9,"vwap":437},"2025-09-11",0.066,15800,{"date":1888,"open":270,"high":556,"low":346,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-10",6.284,0.084,1.35,6600,{"date":1894,"open":474,"high":523,"low":377,"close":375,"change":310,"percent_change":1895,"volume":1896,"transactions":9,"vwap":375},"2025-09-09",0.57,12100,{"date":1898,"open":358,"high":1869,"low":345,"close":1869,"change":1899,"percent_change":724,"volume":1900,"transactions":9,"vwap":1869},"2025-09-08",0.305,13300,{"date":1902,"open":367,"high":473,"low":345,"close":345,"change":1764,"percent_change":1903,"volume":1904,"transactions":9,"vwap":345},"2025-09-05",-4.72,8700,{"date":1906,"open":365,"high":534,"low":1907,"close":325,"change":423,"percent_change":1908,"volume":1909,"transactions":9,"vwap":325},"2025-09-04",5.83,1.15,22100,{"date":1911,"open":448,"high":448,"low":386,"close":474,"change":503,"percent_change":1912,"volume":1913,"transactions":9,"vwap":474},"2025-09-03",-4.4,24500,{"date":1915,"open":841,"high":1916,"low":259,"close":532,"change":430,"percent_change":1917,"volume":1918,"transactions":9,"vwap":532},"2025-09-02",6.47,-0.62,13200,{"date":1920,"open":357,"high":575,"low":1921,"close":575,"change":740,"percent_change":1183,"volume":1922,"transactions":9,"vwap":575},"2025-08-29",5.881,21800,{"date":1924,"open":1925,"high":750,"low":1926,"close":411,"change":912,"percent_change":523,"volume":1618,"transactions":9,"vwap":411},"2025-08-28",5.908,5.781,{"date":1928,"open":346,"high":750,"low":345,"close":345,"change":222,"percent_change":1504,"volume":1929,"transactions":9,"vwap":345},"2025-08-27",3600,{"date":1931,"open":356,"high":1932,"low":1933,"close":346,"change":801,"percent_change":1934,"volume":1935,"transactions":9,"vwap":346},"2025-08-26",6.083,5.91,-1.48,7400,{"date":1937,"open":413,"high":375,"low":413,"close":841,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":841},"2025-08-25",-0.113,-1.82,6200,{"date":1942,"open":841,"high":1943,"low":819,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-08-22",6.327,6.203,0.242,4.06,18300,{"date":1949,"open":404,"high":750,"low":1950,"close":1951,"change":1952,"percent_change":1718,"volume":1953,"transactions":9,"vwap":1951},"2025-08-21",5.665,5.961,0.261,14100,{"date":1955,"open":358,"high":1956,"low":1957,"close":220,"change":623,"percent_change":1958,"volume":1959,"transactions":9,"vwap":220},"2025-08-20",6.064,5.62,-1.89,6100,{"date":1961,"open":1962,"high":1963,"low":745,"close":261,"change":1650,"percent_change":74,"volume":1964,"transactions":9,"vwap":261},"2025-08-19",6.17,6.634,26200,{"date":1966,"open":1967,"high":1967,"low":1968,"close":555,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":555},"2025-08-18",6.73,6.152,-0.315,-4.82,9500,{"date":1973,"open":1974,"high":1974,"low":744,"close":1975,"change":1976,"percent_change":1977,"volume":1461,"transactions":9,"vwap":1975},"2025-08-15",6.716,6.535,-0.125,-1.88,{"date":1979,"open":1974,"high":584,"low":489,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-08-14",6.66,-0.64,-8.77,14300,{"date":1985,"open":395,"high":1986,"low":395,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-08-13",7.686,7.3,1.25,20.66,76700,{"date":1992,"open":348,"high":841,"low":196,"close":819,"change":1017,"percent_change":1993,"volume":1994,"transactions":9,"vwap":819},"2025-08-12",4.13,50100,{"date":1996,"open":1997,"high":1997,"low":17,"close":261,"change":1191,"percent_change":1998,"volume":1999,"transactions":9,"vwap":261},"2025-08-11",5.95,-2.52,17800,{"date":2001,"open":800,"high":2002,"low":2003,"close":386,"change":890,"percent_change":221,"volume":2004,"transactions":9,"vwap":386},"2025-08-08",5.989,5.391,83500,{"date":2006,"open":806,"high":830,"low":2007,"close":2008,"change":349,"percent_change":350,"volume":2009,"transactions":9,"vwap":2008},"2025-08-07",5.624,5.66,13800,{"date":2011,"open":325,"high":325,"low":2012,"close":345,"change":329,"percent_change":2013,"volume":2014,"transactions":9,"vwap":345},"2025-08-06",5.565,-5.79,31500,{"date":2016,"open":356,"high":750,"low":1997,"close":555,"change":283,"percent_change":1331,"volume":2017,"transactions":9,"vwap":555},"2025-08-05",21700,{"date":2019,"open":356,"high":750,"low":2020,"close":512,"change":1017,"percent_change":918,"volume":2021,"transactions":9,"vwap":512},"2025-08-04",5.974,24800,{"date":2023,"open":501,"high":501,"low":2024,"close":358,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":358},"2025-08-01",5.799,-0.678,-10.35,52100,{"date":2029,"open":2030,"high":2031,"low":533,"close":2032,"change":2033,"percent_change":2034,"volume":1144,"transactions":9,"vwap":2032},"2025-07-31",7.28,7.488,6.548,-0.492,-6.99,{"date":2036,"open":510,"high":2037,"low":510,"close":524,"change":795,"percent_change":2038,"volume":1144,"transactions":9,"vwap":524},"2025-07-30",7.61,-3.03,{"date":2040,"open":789,"high":2041,"low":2042,"close":2043,"change":874,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-29",7.665,7.11,7.26,-4.85,22600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-28",7.85,7.905,7.09,7.63,-0.238,-3.02,31100,{"date":2056,"open":2057,"high":2058,"low":2048,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-07-25",7.86,8.14,7.868,-0.147,-1.83,9600,{"date":2064,"open":2065,"high":2065,"low":2057,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-24",8.28,8.015,-0.165,-2.02,7200,{"date":2071,"open":2072,"high":2065,"low":888,"close":865,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":865},"2025-07-23",8.22,-0.068,-0.82,10200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":955,"volume":2083,"transactions":9,"vwap":2081},"2025-07-22",8.095,8.27,7.91,8.248,0.298,20700,{"date":2085,"open":2086,"high":2087,"low":2048,"close":2088,"change":1589,"percent_change":223,"volume":2089,"transactions":9,"vwap":2088},"2025-07-21",8.16,8.372,7.95,15100,{"date":2091,"open":2092,"high":2093,"low":2048,"close":2086,"change":985,"percent_change":1690,"volume":2094,"transactions":9,"vwap":2086},"2025-07-18",7.9,8.2,36300,{"date":2096,"open":2097,"high":2093,"low":2098,"close":2048,"change":483,"percent_change":1426,"volume":2099,"transactions":9,"vwap":2048},"2025-07-17",8.01,7.813,24000,{"date":2101,"open":888,"high":2102,"low":2103,"close":2097,"change":727,"percent_change":1527,"volume":2054,"transactions":9,"vwap":2097},"2025-07-16",8.42,7.873,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":1373,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-15",8.7,7.82,-9.7,27100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1363,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-14",8.93,9.01,8.43,8.66,-0.35,24200,{"date":2119,"open":2120,"high":1850,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-07-11",9,8.456,8.69,-0.6,-6.46,24300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":328,"percent_change":1589,"volume":2132,"transactions":9,"vwap":2131},"2025-07-10",9.31,9.92,8.94,9.29,88100,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2128,"change":283,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2128},"2025-07-09",9.63,9.04,1.2,42500,{"date":2140,"open":2128,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1670,"volume":2145,"transactions":9,"vwap":2143},"2025-07-08",9.7,8.8,9.2,0.29,80100,{"date":2147,"open":2120,"high":2148,"low":2149,"close":2149,"change":801,"percent_change":1412,"volume":2150,"transactions":9,"vwap":2149},"2025-07-07",9.71,8.91,11100,{"date":2152,"open":2153,"high":2154,"low":2120,"close":2120,"change":604,"percent_change":604,"volume":2045,"transactions":9,"vwap":2120},"2025-07-03",9.1,9.42,{"date":2156,"open":2157,"high":2158,"low":2120,"close":2120,"change":623,"percent_change":2159,"volume":1738,"transactions":9,"vwap":2120},"2025-07-02",9.25,9.5,-1.21,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1590,"volume":2166,"transactions":9,"vwap":2164},"2025-07-01",10.12,8.78,9.11,-0.73,41100,{"date":2168,"open":2169,"high":2170,"low":2169,"close":986,"change":1142,"percent_change":2171,"volume":2172,"transactions":9,"vwap":986},"2025-06-30",7.623,10.9,26.15,149600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":976,"percent_change":1065,"volume":2179,"transactions":9,"vwap":2178},"2025-06-27",7.79,8.08,7.39,7.8,27700,{"date":2181,"open":2182,"high":2178,"low":2183,"close":2184,"change":475,"percent_change":1475,"volume":2045,"transactions":9,"vwap":2184},"2025-06-26",7.561,7.5,7.65,{"date":2186,"open":2187,"high":888,"low":2188,"close":2189,"change":349,"percent_change":2190,"volume":2009,"transactions":9,"vwap":2189},"2025-06-25",7.7,7.51,7.64,-2.55,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":653,"percent_change":2197,"volume":1217,"transactions":9,"vwap":2196},"2025-06-24",8.29,8.3,7.53,7.84,-1.26,{"date":2199,"open":2200,"high":2201,"low":2092,"close":2202,"change":2203,"percent_change":2204,"volume":2117,"transactions":9,"vwap":2202},"2025-06-23",8.4,8.564,7.94,-0.69,-8,{"date":2206,"open":2207,"high":2106,"low":2208,"close":2209,"change":2210,"percent_change":955,"volume":2211,"transactions":9,"vwap":2209},"2025-06-20",8.46,8.044,8.63,0.312,37700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-18",8.266,8.85,7.89,8.318,-0.192,-2.26,49200,{"date":2222,"open":2223,"high":2215,"low":2223,"close":2224,"change":152,"percent_change":1720,"volume":2225,"transactions":9,"vwap":2224},"2025-06-17",8.032,8.51,33900,{"date":2227,"open":2194,"high":2228,"low":2229,"close":2086,"change":2116,"percent_change":504,"volume":2230,"transactions":9,"vwap":2086},"2025-06-16",8.474,8.09,8900,{"date":2232,"open":2102,"high":2233,"low":2086,"close":2224,"change":1191,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2224},"2025-06-13",8.88,-1.73,46200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2115,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2115},"2025-06-12",8.82,9.26,8.65,-0.49,-5.36,32600,{"date":2245,"open":2246,"high":2247,"low":2093,"close":2248,"change":117,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-11",8.21,9.18,9.15,14.09,60100,{"date":2252,"open":2114,"high":2114,"low":2253,"close":2254,"change":1363,"percent_change":874,"volume":2255,"transactions":9,"vwap":2254},"2025-06-10",7.97,8.02,28200,{"date":2257,"open":2258,"high":2259,"low":2196,"close":2260,"change":1730,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-09",9.08,9.548,8.05,-7.68,179900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1658,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-06",8.96,9.86,7.98,8.72,-3.65,139000,{"date":2272,"open":2273,"high":2274,"low":2115,"close":2275,"change":241,"percent_change":1355,"volume":2276,"transactions":9,"vwap":2275},"2025-06-05",8.99,9.27,9.05,20400,{"date":2278,"open":2279,"high":2280,"low":2149,"close":2131,"change":1246,"percent_change":1860,"volume":2281,"transactions":9,"vwap":2131},"2025-06-04",9.14,9.55,33300,{"date":2283,"open":2284,"high":2285,"low":2163,"close":2286,"change":1166,"percent_change":308,"volume":2287,"transactions":9,"vwap":2286},"2025-06-03",8.84,9.765,9.03,37800,{"date":2289,"open":2290,"high":2290,"low":2057,"close":2291,"change":708,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-02",8.97,8.55,-4.36,48800,{"date":2295,"open":2148,"high":2296,"low":2196,"close":2130,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2130},"2025-05-30",10,-0.95,-9.61,150900,{"date":2301,"open":2302,"high":2303,"low":2141,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-05-29",10.96,11.08,9.89,-0.87,-8.09,39200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-28",9.52,10.94,9.49,10.76,1.06,10.93,42100,{"date":2318,"open":2319,"high":2162,"low":2320,"close":2141,"change":262,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2141},"2025-05-27",9.68,9.577,0.83,36800,{"date":2324,"open":2325,"high":2325,"low":2157,"close":2326,"change":2327,"percent_change":2242,"volume":2328,"transactions":9,"vwap":2326},"2025-05-23",10.15,9.62,-0.545,59300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-22",11.23,11.77,10.03,10.165,-1.415,-12.22,79800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1475,"percent_change":1552,"volume":2344,"transactions":9,"vwap":2343},"2025-05-21",11.27,12.25,11.26,11.58,77500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":967,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-20",10.45,11.51,10.42,11.45,4.85,64700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":423,"percent_change":1184,"volume":2359,"transactions":9,"vwap":2358},"2025-05-19",10.85,11.795,10.1,10.92,104400,{"date":2361,"open":2362,"high":2363,"low":2248,"close":2355,"change":1294,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2355},"2025-05-16",9.22,12.382,16.54,287300,{"date":2367,"open":2233,"high":2368,"low":2369,"close":2128,"change":1246,"percent_change":1494,"volume":2370,"transactions":9,"vwap":2128},"2025-05-15",9.65,8.64,53200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2275,"change":766,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2275},"2025-05-14",8.74,9.559,8.371,4.99,142300,{"date":2379,"open":866,"high":2380,"low":835,"close":2381,"change":1133,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-13",8.9,8.62,28.27,360900,{"date":2385,"open":2386,"high":2387,"low":1858,"close":2388,"change":1650,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-12",7.2,7.587,6.72,-5.75,132000,{"date":2392,"open":2386,"high":2393,"low":812,"close":554,"change":801,"percent_change":1789,"volume":2394,"transactions":9,"vwap":554},"2025-05-09",7.506,99500,{"date":2396,"open":767,"high":2397,"low":1798,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-05-08",7.973,7.22,-0.51,-6.6,102500,{"date":2403,"open":2253,"high":2404,"low":2405,"close":847,"change":874,"percent_change":2406,"volume":2407,"transactions":9,"vwap":847},"2025-05-07",8.1,7.71,-4.57,33400,{"date":2409,"open":2209,"high":2265,"low":2410,"close":2404,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2404},"2025-05-06",7.46,-0.74,-8.37,112800,{"date":2415,"open":2416,"high":2417,"low":2240,"close":2284,"change":2123,"percent_change":2418,"volume":1495,"transactions":9,"vwap":2284},"2025-05-05",9.43,9.708,-6.36,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-02",8.5,9.59,8.185,9.44,0.94,11.06,157800,{"date":2429,"open":2106,"high":2430,"low":2431,"close":2421,"change":825,"percent_change":1069,"volume":2432,"transactions":9,"vwap":2421},"2025-05-01",9.171,8.203,65900,{"date":2434,"open":2435,"high":2143,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-04-30",9.16,8.109,8.32,-1.04,-11.11,61300,{"date":2442,"open":2443,"high":2444,"low":1816,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-04-29",9.69,9.95,9.36,-0.43,-4.39,118800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":913,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":913},"2025-04-28",11.2,11.495,9.547,-1.6,-14.05,197400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":197,"percent_change":152,"volume":2463,"transactions":9,"vwap":2462},"2025-04-25",11.07,12.21,11,11.39,203500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":349,"percent_change":2234,"volume":2470,"transactions":9,"vwap":2469},"2025-04-24",11.5,12.27,10.47,11.35,260500,{"date":2472,"open":2357,"high":176,"low":2304,"close":2473,"change":1283,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-04-23",11.55,14.36,815800,{"date":180,"open":2158,"high":2466,"low":2477,"close":2357,"change":2478,"percent_change":545,"volume":2479,"transactions":9,"vwap":2357},9.315,0.6,377800]