[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLUX":3,"homepage-market-summary":30,"stock-historical-FLUX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLUX","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},"Flux Power Holdings, Inc. Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Flux Power Holdings Inc. designs, develops, manufactures, and sells a portfolio of lithium-ion energy storage solutions for the electrification of a range of industrial and commercial sectors, which include material handling, airport ground support equipment (GSE), and stationary energy storage. It offers a high-power battery cell management system(BMS). The BMS serves as the brain of the energy storage solution, managing cell balancing, charging, discharging, monitoring, and communication between the pack and the forklift. The company's product portfolio includes Battery Technology and Energy Management solutions.","70","Vista, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.64,0.3995,0.8187,0.39,0.4066,0.2334,57.4,161443805.320632,224946,0.6405,7.55,998352.104612728,3.5,1541,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},750149,273804326.153182,-57.62,"2025-04-22",[181,182,191,202,212,222,231,240,251,261,272,282,293,304,315,325,336,347,358,368,377,387,397,407,416,427,438,448,458,468,478,489,498,509,519,530,540,551,560,571,581,590,598,607,616,625,635,644,654,664,673,680,689,697,705,712,721,730,738,745,752,760,767,775,783,791,800,808,816,823,830,835,843,850,857,864,870,876,883,890,897,904,910,916,922,928,935,940,946,950,957,962,967,972,976,982,985,991,994,998,1003,1008,1013,1021,1028,1032,1037,1044,1053,1058,1063,1069,1075,1079,1083,1088,1093,1100,1105,1111,1116,1120,1123,1128,1134,1138,1142,1146,1150,1154,1158,1162,1167,1171,1175,1180,1186,1189,1193,1196,1204,1211,1218,1225,1230,1237,1243,1249,1253,1258,1264,1268,1273,1281,1288,1292,1297,1304,1308,1311,1316,1321,1325,1329,1335,1340,1344,1348,1352,1356,1361,1366,1370,1373,1377,1381,1386,1391,1395,1398,1402,1405,1409,1414,1416,1419,1423,1427,1432,1437,1441,1446,1451,1454,1457,1461,1464,1467,1471,1476,1481,1487,1493,1498,1501,1504,1509,1516,1522,1525,1528,1532,1535,1540,1543,1546,1550,1555,1560,1564,1570,1577,1585,1592,1600,1607,1614,1620,1626,1634,1643,1650,1658,1666,1673,1680,1688,1695,1703,1710,1719,1726,1734,1743,1749,1755,1760,1769,1776,1784,1790,1797,1806,1813,1822,1830,1837,1845,1853,1862,1869,1873,1878,1886,1892,1898,1903,1910,1916,1919,1924,1926,1929,1933,1937,1942,1947,1952,1955,1961,1968,1973,1977,1982,1986,1992,1998,2002,2005,2010,2014,2019,2024,2027,2031,2035,2038,2042,2047,2051,2057,2063,2069,2076,2081,2083,2090,2096,2099,2102,2109,2113,2117,2123,2128,2133,2138,2142,2146,2149,2152,2156,2160,2163,2167,2171,2174,2178,2183,2188,2191,2195,2199,2203,2211,2214,2218,2221,2226,2233,2237,2241,2244,2248,2252,2256,2259,2262,2266,2270,2274,2278,2282,2287,2292,2297,2301,2306,2310,2314,2317,2321,2324,2329,2333],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":127,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.435,0.4429,-0.0443,-9.82,357275.236119,1177,0.4209,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.46,0.5098,0.4441,0.4509,-0.0005,-0.11,883044.852501,2799,0.4765,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.489,0.445,0.4514,-0.0076,-1.66,123787.703851,455,0.4517,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.47,0.4515,0.459,-0.0037,-0.8,126294.61945,646,0.458,{"date":223,"open":224,"high":204,"low":193,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.48,0.4627,0.0008,0.17,128133.965018,855,0.468,{"date":232,"open":194,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",0.5198,0.4619,-0.0394,-7.86,328373.245818,1078,0.4868,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.5309,0.53605,0.5005,0.5013,-0.0329,-6.16,86649.939112,662,0.5163,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.533,0.5499,0.5342,-0.0066,-1.22,44208.352025,432,0.5379,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.569,0.5697,0.5211,0.5408,-0.0092,-1.67,162351.933683,1385,0.5344,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.571,0.5246,0.55,-0.0045,-0.81,132626.266375,641,0.5447,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",0.5239,0.58,0.513,0.5545,0.0325,6.23,189428.766048,730,0.5544,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",0.53,0.538001,0.512,0.522,-0.0095,-1.79,167597.742937,803,0.5244,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",0.5521,0.573965,0.5301,0.5315,-0.0195,-3.54,111592.509956,406,0.5437,{"date":316,"open":317,"high":318,"low":276,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.5597,0.5899,0.551,-0.0212,-3.7,80614.709939,688,0.5654,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.59,0.599307,0.5506,0.5722,0.0007,0.12,65188.999778,425,0.5714,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.5882,0.6097,0.5614,0.5715,-0.0186,-3.15,37661.493475,467,0.5811,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",0.6,0.6296,0.57,0.5901,-0.0104,-1.73,82846.621991,804,0.5927,{"date":359,"open":349,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",0.633,0.59005,0.6005,0.012,2.04,127009.859076,1007,0.6108,{"date":369,"open":351,"high":370,"low":276,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",0.6002,0.5885,0.0342,6.17,155188.891276,677,0.5809,{"date":378,"open":263,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",0.5798,0.54386,0.5543,0.014,2.59,86263.412637,608,0.5619,{"date":388,"open":295,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.5733,0.5166,0.5403,0.0143,2.72,255025.366539,1426,0.5415,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",0.575,0.5236,0.526,-0.0473,-8.25,307739.145325,2050,0.5405,{"date":408,"open":409,"high":409,"low":410,"close":389,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",0.6047,0.56,-0.0501,-8.04,211805.977384,1286,0.5821,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",0.62,0.648,0.6101,0.6234,-0.0153,-2.4,162334.56866,615,0.624,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",0.6749,0.6799,0.605,0.6387,-0.0228,-3.45,218462.21414,1532,0.6307,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":278,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.6723,0.6757,0.63,0.6615,-0.0054,129332.772885,1178,0.6508,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",0.7152,0.625,0.6669,-0.033,-4.71,851351.455032,3592,0.6686,{"date":459,"open":460,"high":461,"low":285,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",0.6012,0.7549,0.6999,0.101,16.86,1821462.383078,5251,0.6985,{"date":469,"open":470,"high":471,"low":351,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",0.65,0.6814,0.5989,-0.2211,-26.96,1651008.715637,6601,0.6297,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",0.75,0.85,0.6707,0.82,0.1102,15.53,6927503.383889,24978,0.9657,{"date":490,"open":38,"high":483,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",0.667,0.7098,-0.0189,-2.59,186995.305292,1213,0.7225,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",0.649,0.777,0.6463,0.7287,0.0937,14.76,392775.99732,1490,0.7297,{"date":510,"open":511,"high":512,"low":349,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",0.609,0.6666,0.635,0.04,6.72,153797.524011,592,0.6383,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",0.5848,0.614799,0.5702,0.595,0.0011,0.19,63446.091734,383,0.585,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",0.5601,0.6305,0.5939,0.0102,1.75,406747.69561,1133,0.5924,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",0.5699,0.663,0.532,0.5837,0.0473,8.82,854973.717227,2091,0.5916,{"date":552,"open":553,"high":276,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",0.5201,0.5364,0.0124,2.37,112330.273554,417,0.5383,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",0.5451,0.558201,0.5105,0.524,-0.011,-2.06,422311.943038,1116,0.5308,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":137,"volume":578,"transactions":579,"vwap":580},"2026-08-07",0.52,0.5753,0.50405,0.535,0.0035,409397.812297,1224,0.5325,{"date":582,"open":583,"high":584,"low":573,"close":309,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",0.536,0.5518,-0.0074,-1.37,39042.439232,332,0.5313,{"date":591,"open":351,"high":349,"low":553,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",0.5389,-0.0411,-7.09,95557.131026,558,0.5469,{"date":599,"open":266,"high":600,"low":601,"close":285,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",0.61,0.523301,0.0392,7.25,57771.926561,538,0.5691,{"date":608,"open":609,"high":327,"low":610,"close":266,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",0.54,0.5233,0.0167,3.19,93616.421857,510,0.5549,{"date":617,"open":618,"high":410,"low":573,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",0.5496,0.5241,-0.0139,-2.58,47417.029784,435,0.5384,{"date":626,"open":627,"high":628,"low":214,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",0.482,0.5485,0.538,0.0256,5,158173.890594,569,0.5014,{"date":636,"open":410,"high":351,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",0.5088,0.5124,-0.0525,-9.29,177923.415978,522,0.5319,{"date":645,"open":646,"high":470,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",0.616001,0.5135,0.5649,-0.0603,-9.64,258187.807917,710,0.5708,{"date":655,"open":656,"high":657,"low":349,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",0.6134,0.641,0.6252,0.0346,5.86,32249.117728,314,0.6146,{"date":665,"open":666,"high":666,"low":327,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",0.6512,0.5906,-0.0494,-7.72,70441.550807,444,0.608,{"date":674,"open":675,"high":491,"low":16,"close":16,"change":676,"percent_change":73,"volume":677,"transactions":678,"vwap":679},"2026-07-23",0.658,-0.007,38371.597375,304,0.6524,{"date":681,"open":682,"high":491,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",0.654572,0.647,0.007,1.09,20350.58803,199,0.6555,{"date":690,"open":691,"high":491,"low":691,"close":16,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",0.623,0.01,1.59,55418.602029,281,0.6492,{"date":698,"open":699,"high":700,"low":451,"close":442,"change":453,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",0.679,0.689,-4.98,78457.849915,513,0.6468,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",0.70200002,0.66299999,-0.008,-1.19,48700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-16",0.713,0.75300002,0.66000003,0.671,-0.043,-6.02,71200,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-15",0.72799999,0.76999998,0.70999998,0.71399999,-0.003,-0.42,24300,{"date":731,"open":732,"high":724,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-14",0.73500001,0.70300001,0.71700001,-0.013,-1.78,70900,{"date":739,"open":740,"high":740,"low":714,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-13",0.77700001,0.73000002,-0.047,-6.05,50600,{"date":746,"open":747,"high":748,"low":480,"close":740,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":740},"2026-07-10",0.77999997,0.80599999,0.032,4.3,43500,{"date":753,"open":754,"high":755,"low":723,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",0.773,0.80299997,0.745,0.017,2.34,93400,{"date":761,"open":762,"high":724,"low":763,"close":723,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":723},"2026-07-08",0.75599998,0.72000003,-0.022,-2.93,58300,{"date":768,"open":769,"high":770,"low":771,"close":480,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":480},"2026-07-07",0.81,0.86900002,0.74000001,-0.07,-8.54,148600,{"date":776,"open":777,"high":778,"low":769,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",0.852,0.90399998,0.81999999,-0.079,-8.79,142100,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",0.95999998,0.82999998,0.89899999,-0.071,-7.32,152900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",0.87,0.97500002,0.847,0.97000003,0.105,12.14,128700,{"date":801,"open":802,"high":803,"low":747,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",0.78799999,0.88,0.86500001,0.073,9.22,166600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":757,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-29",0.79799998,0.80699998,0.77499998,0.792,2.19,30800,{"date":817,"open":818,"high":819,"low":812,"close":812,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":812},"2026-06-26",0.78500003,0.82599998,-0.009,-1.15,38300,{"date":824,"open":811,"high":825,"low":812,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",0.85000002,0.78399998,0.004,0.51,62400,{"date":831,"open":779,"high":832,"low":747,"close":747,"change":112,"percent_change":833,"volume":834,"transactions":9,"vwap":747},"2026-06-24",0.84399998,-1.27,106400,{"date":836,"open":837,"high":838,"low":724,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",0.80000001,0.82499999,0.79000002,-0.015,-1.86,81100,{"date":844,"open":845,"high":804,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",0.86000001,0.80500001,-0.055,-6.4,123500,{"date":851,"open":852,"high":853,"low":777,"close":845,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":845},"2026-06-18",0.87599999,0.88700002,-0.016,-1.83,100200,{"date":858,"open":859,"high":860,"low":825,"close":852,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":852},"2026-06-17",0.87199998,0.89399999,0.006,0.69,114200,{"date":865,"open":787,"high":866,"low":867,"close":793,"change":112,"percent_change":868,"volume":869,"transactions":9,"vwap":793},"2026-06-16",0.91000003,0.861,-1.14,77700,{"date":871,"open":803,"high":872,"low":803,"close":803,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":803},"2026-06-15",0.912,0.034,4.02,76200,{"date":877,"open":866,"high":785,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",0.838,0.84600002,-0.066,-7.24,160400,{"date":884,"open":885,"high":886,"low":887,"close":872,"change":692,"percent_change":888,"volume":889,"transactions":9,"vwap":872},"2026-06-11",0.90200001,0.96499997,0.89999998,1.11,89000,{"date":891,"open":892,"high":893,"low":885,"close":885,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-06-10",0.949,0.96100003,-0.052,-5.45,65300,{"date":898,"open":46,"high":899,"low":866,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",1.04,0.954,-0.046,-4.6,129800,{"date":905,"open":46,"high":906,"low":907,"close":46,"change":908,"percent_change":81,"volume":909,"transactions":9,"vwap":46},"2026-06-08",1.06,0.99000001,0.03,105400,{"date":911,"open":89,"high":912,"low":913,"close":796,"change":772,"percent_change":914,"volume":915,"transactions":9,"vwap":796},"2026-06-05",1.03,0.935,-6.73,161100,{"date":917,"open":102,"high":918,"low":102,"close":899,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":899},"2026-06-04",1.07,0.02,1.96,93100,{"date":923,"open":918,"high":924,"low":102,"close":89,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":89},"2026-06-03",1.14,-0.04,-3.77,212200,{"date":929,"open":685,"high":930,"low":931,"close":906,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":906},"2026-06-02",1.1,1.05,-0.03,-2.75,91100,{"date":936,"open":685,"high":937,"low":906,"close":685,"change":692,"percent_change":938,"volume":939,"transactions":9,"vwap":685},"2026-06-01",1.115,0.93,52100,{"date":941,"open":685,"high":942,"low":899,"close":943,"change":925,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-29",1.106,1.08,-3.57,77500,{"date":947,"open":685,"high":924,"low":943,"close":948,"change":692,"percent_change":67,"volume":949,"transactions":9,"vwap":948},"2026-05-28",1.12,55800,{"date":951,"open":952,"high":953,"low":954,"close":888,"change":107,"percent_change":955,"volume":956,"transactions":9,"vwap":888},"2026-05-27",1.037,1.159,1.032,5.71,121300,{"date":958,"open":46,"high":959,"low":46,"close":931,"change":908,"percent_change":960,"volume":961,"transactions":9,"vwap":931},"2026-05-26",1.065,2.94,98100,{"date":963,"open":102,"high":964,"low":907,"close":89,"change":908,"percent_change":965,"volume":966,"transactions":9,"vwap":89},"2026-05-22",1.055,3.03,66700,{"date":968,"open":796,"high":89,"low":969,"close":907,"change":908,"percent_change":970,"volume":971,"transactions":9,"vwap":907},"2026-05-21",0.94,3.13,72400,{"date":973,"open":785,"high":907,"low":866,"close":785,"change":820,"percent_change":974,"volume":975,"transactions":9,"vwap":785},"2026-05-20",-0.93,78500,{"date":977,"open":46,"high":102,"low":969,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",0.96899998,-0.031,-3.1,196200,{"date":983,"open":931,"high":906,"low":907,"close":46,"change":919,"percent_change":364,"volume":984,"transactions":9,"vwap":46},"2026-05-18",127900,{"date":986,"open":89,"high":89,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-15",0.98000002,-0.06,-5.77,68600,{"date":992,"open":89,"high":931,"low":102,"close":899,"change":919,"percent_change":920,"volume":993,"transactions":9,"vwap":899},"2026-05-14",101200,{"date":995,"open":912,"high":899,"low":46,"close":89,"change":112,"percent_change":996,"volume":997,"transactions":9,"vwap":89},"2026-05-13",-0.97,93600,{"date":999,"open":906,"high":1000,"low":987,"close":912,"change":1001,"percent_change":1002,"volume":961,"transactions":9,"vwap":912},"2026-05-12",1.063,0.015,1.48,{"date":1004,"open":907,"high":943,"low":907,"close":1005,"change":840,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-11",1.015,-1.46,302300,{"date":1009,"open":930,"high":930,"low":866,"close":912,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":912},"2026-05-08",-0.27,-20.77,812600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":932,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-07",1.32,1.36,1.28,1.3,-2.26,157000,{"date":1022,"open":1023,"high":1024,"low":1017,"close":1025,"change":908,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-06",1.29,1.35,1.33,2.31,87100,{"date":1029,"open":82,"high":82,"low":1023,"close":1018,"change":1030,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1018},"2026-05-05",0,44500,{"date":1033,"open":1015,"high":1024,"low":1034,"close":1018,"change":112,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1018},"2026-05-04",1.278,-0.76,104300,{"date":1038,"open":1039,"high":1015,"low":60,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-01",1.24,1.31,0.09,7.38,129000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-30",1.2,1.23,1.18,1.22,0.05,4.27,67600,{"date":1054,"open":1049,"high":1049,"low":1055,"close":1055,"change":932,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-29",1.17,-2.5,50800,{"date":1059,"open":1049,"high":1039,"low":1046,"close":1046,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1046},"2026-04-28",-0.02,-1.64,31600,{"date":1064,"open":1065,"high":1066,"low":60,"close":1049,"change":1060,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1049},"2026-04-27",1.25,1.255,-1.61,35000,{"date":1070,"open":1071,"high":1023,"low":1072,"close":1039,"change":1060,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1039},"2026-04-24",1.27,1.221,-1.59,69400,{"date":1076,"open":1023,"high":1040,"low":1039,"close":1077,"change":925,"percent_change":1078,"volume":815,"transactions":9,"vwap":1077},"2026-04-23",1.26,-3.08,{"date":1080,"open":1040,"high":1025,"low":1081,"close":1018,"change":1030,"percent_change":1030,"volume":1082,"transactions":9,"vwap":1018},"2026-04-22",1.271,113000,{"date":1084,"open":1015,"high":1085,"low":1071,"close":1018,"change":1050,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1018},"2026-04-21",1.37,4,181600,{"date":1089,"open":1015,"high":82,"low":1047,"close":1065,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1065},"2026-04-20",-0.1,-7.41,214700,{"date":1094,"open":1049,"high":1095,"low":1096,"close":1024,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1024},"2026-04-17",1.4,1.215,0.15,12.5,432700,{"date":1101,"open":1077,"high":1077,"low":1102,"close":1046,"change":932,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1046},"2026-04-16",1.15,-2.44,102300,{"date":1106,"open":1107,"high":1017,"low":1108,"close":1047,"change":919,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1047},"2026-04-15",1.21,1.161,1.65,233400,{"date":1112,"open":1102,"high":1065,"low":924,"close":1107,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1107},"2026-04-14",0.07,6.14,97800,{"date":1117,"open":943,"high":1102,"low":943,"close":924,"change":1050,"percent_change":1118,"volume":1119,"transactions":9,"vwap":924},"2026-04-13",4.59,79400,{"date":1121,"open":888,"high":1102,"low":943,"close":685,"change":692,"percent_change":938,"volume":1122,"transactions":9,"vwap":685},"2026-04-10",101600,{"date":1124,"open":888,"high":1125,"low":943,"close":943,"change":988,"percent_change":1126,"volume":1127,"transactions":9,"vwap":943},"2026-04-09",1.148,-5.26,46200,{"date":1129,"open":1130,"high":1131,"low":888,"close":924,"change":908,"percent_change":1132,"volume":1133,"transactions":9,"vwap":924},"2026-04-08",1.16,1.167,2.7,42800,{"date":1135,"open":1055,"high":1055,"low":888,"close":888,"change":988,"percent_change":1136,"volume":1137,"transactions":9,"vwap":888},"2026-04-07",-5.13,29000,{"date":1139,"open":117,"high":1046,"low":948,"close":1055,"change":1050,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1055},"2026-04-06",4.46,70000,{"date":1143,"open":685,"high":1102,"low":906,"close":948,"change":908,"percent_change":1144,"volume":1145,"transactions":9,"vwap":948},"2026-04-02",2.75,48600,{"date":1147,"open":918,"high":117,"low":918,"close":685,"change":919,"percent_change":1148,"volume":1149,"transactions":9,"vwap":685},"2026-04-01",1.87,72600,{"date":1151,"open":899,"high":930,"low":912,"close":918,"change":514,"percent_change":1152,"volume":1153,"transactions":9,"vwap":918},"2026-03-31",3.88,61400,{"date":1155,"open":899,"high":943,"low":796,"close":912,"change":919,"percent_change":1156,"volume":1157,"transactions":9,"vwap":912},"2026-03-30",1.98,102700,{"date":1159,"open":906,"high":685,"low":796,"close":102,"change":772,"percent_change":1160,"volume":1161,"transactions":9,"vwap":102},"2026-03-27",-6.48,213000,{"date":1163,"open":924,"high":924,"low":906,"close":943,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":943},"2026-03-26",-0.05,-4.42,108200,{"date":1168,"open":1048,"high":1048,"low":930,"close":117,"change":1060,"percent_change":1169,"volume":1170,"transactions":9,"vwap":117},"2026-03-25",-1.74,46500,{"date":1172,"open":1048,"high":1049,"low":1102,"close":1102,"change":925,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1102},"2026-03-24",-3.36,95500,{"date":1176,"open":1046,"high":1177,"low":1130,"close":60,"change":1060,"percent_change":1178,"volume":1179,"transactions":9,"vwap":60},"2026-03-23",1.242,-1.65,111700,{"date":1181,"open":1107,"high":1182,"low":1183,"close":1107,"change":1060,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1107},"2026-03-20",1.269,1.158,-1.63,114500,{"date":1187,"open":1065,"high":1182,"low":60,"close":1047,"change":925,"percent_change":343,"volume":1188,"transactions":9,"vwap":1047},"2026-03-19",116100,{"date":1190,"open":1023,"high":1025,"low":1049,"close":1071,"change":1060,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1071},"2026-03-18",-1.55,173800,{"date":1194,"open":1071,"high":1015,"low":1065,"close":1023,"change":1030,"percent_change":1030,"volume":1195,"transactions":9,"vwap":1023},"2026-03-17",189100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1023,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1023},"2026-03-16",1.41,1.435,1.274,-0.09,-6.52,241700,{"date":1205,"open":1206,"high":1207,"low":1016,"close":1208,"change":925,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-13",1.46,1.491,1.38,-2.82,124600,{"date":1212,"open":1095,"high":1213,"low":1214,"close":1215,"change":112,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-12",1.484,1.39,1.42,-0.7,113900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":988,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-11",1.5,1.55,1.43,-4.03,91600,{"date":1226,"open":1222,"high":1227,"low":1222,"close":1228,"change":919,"percent_change":1016,"volume":1229,"transactions":9,"vwap":1228},"2026-03-10",1.56,1.49,168800,{"date":1231,"open":82,"high":1232,"low":1015,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-09",1.478,1.47,0.1,7.3,160900,{"date":1238,"open":1215,"high":1239,"low":1040,"close":1085,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1085},"2026-03-06",1.44,-0.08,-5.52,171000,{"date":1244,"open":1002,"high":1245,"low":1198,"close":1246,"change":112,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-05",1.499,1.45,-0.68,111600,{"date":1250,"open":1246,"high":1251,"low":1222,"close":1206,"change":919,"percent_change":1214,"volume":1252,"transactions":9,"vwap":1206},"2026-03-04",1.525,166400,{"date":1254,"open":1206,"high":1255,"low":1222,"close":1239,"change":1201,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1239},"2026-03-03",1.524,-5.88,108100,{"date":1259,"open":1206,"high":1260,"low":1215,"close":1261,"change":1050,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-02",1.575,1.53,3.38,180400,{"date":1265,"open":1261,"high":1261,"low":1239,"close":1002,"change":988,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1002},"2026-02-27",-3.9,83200,{"date":1269,"open":1221,"high":1270,"low":1239,"close":1271,"change":692,"percent_change":470,"volume":1272,"transactions":9,"vwap":1271},"2026-02-26",1.582,1.54,137500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1261,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1261},"2026-02-25",1.68,1.689,1.51,-0.14,-8.38,242900,{"date":1282,"open":1095,"high":1283,"low":1095,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-24",1.7,1.67,0.27,19.29,745000,{"date":1289,"open":1277,"high":1277,"low":1016,"close":1095,"change":198,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1095},"2026-02-23",-7.28,380500,{"date":1293,"open":1277,"high":1294,"low":1233,"close":1277,"change":112,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1277},"2026-02-20",1.69,-0.66,782200,{"date":1298,"open":1071,"high":1221,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-19",1.262,1.52,0.26,20.63,997000,{"date":1305,"open":943,"high":1025,"low":918,"close":1077,"change":526,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1077},"2026-02-18",17.76,808800,{"date":1309,"open":899,"high":948,"low":102,"close":918,"change":514,"percent_change":1152,"volume":1310,"transactions":9,"vwap":918},"2026-02-17",405700,{"date":1312,"open":930,"high":948,"low":89,"close":912,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":912},"2026-02-13",-0.23,-18.25,1572400,{"date":1317,"open":1215,"high":1239,"low":1077,"close":1077,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1077},"2026-02-12",-0.15,-10.64,5772000,{"date":1322,"open":1018,"high":1239,"low":1065,"close":1198,"change":332,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1198},"2026-02-11",9.3,189500,{"date":1326,"open":1214,"high":1233,"low":1017,"close":1023,"change":988,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1023},"2026-02-10",-4.44,118700,{"date":1330,"open":1046,"high":1331,"low":1046,"close":1024,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1024},"2026-02-09",1.425,0.16,13.45,168500,{"date":1336,"open":948,"high":1018,"low":685,"close":60,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":60},"2026-02-06",0.11,10.19,147500,{"date":1341,"open":924,"high":1342,"low":906,"close":943,"change":1164,"percent_change":1165,"volume":1343,"transactions":9,"vwap":943},"2026-02-05",1.175,200700,{"date":1345,"open":1047,"high":1077,"low":930,"close":117,"change":198,"percent_change":1346,"volume":1347,"transactions":9,"vwap":117},"2026-02-04",-8.87,298200,{"date":1349,"open":1018,"high":1018,"low":1048,"close":1039,"change":988,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1039},"2026-02-03",-4.62,260600,{"date":1353,"open":1040,"high":1085,"low":1018,"close":1018,"change":1060,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1018},"2026-02-02",-1.52,118000,{"date":1357,"open":1215,"high":1239,"low":1358,"close":1015,"change":1201,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1015},"2026-01-30",1.305,-6.38,207200,{"date":1362,"open":1277,"high":1363,"low":1095,"close":1198,"change":772,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1198},"2026-01-29",1.512,-4.73,80500,{"date":1367,"open":1206,"high":1228,"low":1368,"close":1002,"change":908,"percent_change":1369,"volume":1036,"transactions":9,"vwap":1002},"2026-01-28",1.439,2.07,{"date":1371,"open":1206,"high":1233,"low":1095,"close":1246,"change":1030,"percent_change":1030,"volume":1372,"transactions":9,"vwap":1246},"2026-01-27",80400,{"date":1374,"open":1228,"high":1220,"low":1239,"close":1246,"change":1164,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1246},"2026-01-26",-3.33,60900,{"date":1378,"open":1221,"high":1221,"low":1002,"close":1220,"change":988,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1220},"2026-01-23",-3.85,94800,{"date":1382,"open":1277,"high":1383,"low":1220,"close":1227,"change":1113,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1227},"2026-01-22",1.58,4.7,163700,{"date":1387,"open":1002,"high":1388,"low":1095,"close":1228,"change":514,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1228},"2026-01-21",1.6,2.76,130000,{"date":1392,"open":1220,"high":1300,"low":1215,"close":1246,"change":1201,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1246},"2026-01-20",-5.84,162000,{"date":1396,"open":1277,"high":1383,"low":1228,"close":1271,"change":919,"percent_change":1015,"volume":1397,"transactions":9,"vwap":1271},"2026-01-16",106000,{"date":1399,"open":1277,"high":1221,"low":1400,"close":1300,"change":692,"percent_change":137,"volume":1401,"transactions":9,"vwap":1300},"2026-01-15",1.501,61200,{"date":1403,"open":1220,"high":1383,"low":1233,"close":1277,"change":692,"percent_change":1404,"volume":1376,"transactions":9,"vwap":1277},"2026-01-14",0.67,{"date":1406,"open":1383,"high":1388,"low":1228,"close":1220,"change":1240,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1220},"2026-01-13",-5.06,156400,{"date":1410,"open":1388,"high":1411,"low":1277,"close":1383,"change":112,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1383},"2026-01-12",1.61,-0.63,255600,{"date":1415,"open":1388,"high":1109,"low":1221,"close":693,"change":1030,"percent_change":1030,"volume":774,"transactions":9,"vwap":693},"2026-01-09",{"date":1417,"open":1260,"high":1411,"low":1261,"close":693,"change":919,"percent_change":1071,"volume":1418,"transactions":9,"vwap":693},"2026-01-08",141900,{"date":1420,"open":1383,"high":1411,"low":1271,"close":1421,"change":112,"percent_change":1412,"volume":1422,"transactions":9,"vwap":1421},"2026-01-07",1.57,125000,{"date":1424,"open":1388,"high":1425,"low":1271,"close":1383,"change":1030,"percent_change":1030,"volume":1426,"transactions":9,"vwap":1383},"2026-01-06",1.63,211000,{"date":1428,"open":1002,"high":1429,"low":1215,"close":1383,"change":1332,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1383},"2026-01-05",1.66,11.27,423700,{"date":1433,"open":1018,"high":1331,"low":1434,"close":1215,"change":1097,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1215},"2026-01-02",1.294,11.81,250400,{"date":1438,"open":1023,"high":1040,"low":1439,"close":1071,"change":1060,"percent_change":1191,"volume":1440,"transactions":9,"vwap":1071},"2025-12-31",1.245,257300,{"date":1442,"open":82,"high":1024,"low":1443,"close":1023,"change":932,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1023},"2025-12-30",1.275,-2.27,395300,{"date":1447,"open":1208,"high":1448,"low":1040,"close":1015,"change":1240,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1015},"2025-12-29",1.415,-5.71,389100,{"date":1452,"open":1215,"high":1246,"low":1085,"close":1095,"change":1030,"percent_change":1030,"volume":1453,"transactions":9,"vwap":1095},"2025-12-26",233600,{"date":1455,"open":1016,"high":1002,"low":1016,"close":1095,"change":514,"percent_change":960,"volume":1456,"transactions":9,"vwap":1095},"2025-12-24",181300,{"date":1458,"open":1095,"high":1448,"low":1025,"close":1016,"change":1060,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1016},"2025-12-23",-1.45,264000,{"date":1462,"open":1208,"high":1220,"low":1016,"close":1208,"change":919,"percent_change":1233,"volume":1463,"transactions":9,"vwap":1208},"2025-12-22",439500,{"date":1465,"open":1016,"high":1214,"low":1018,"close":1016,"change":919,"percent_change":1228,"volume":1466,"transactions":9,"vwap":1016},"2025-12-19",452200,{"date":1468,"open":1222,"high":1246,"low":1018,"close":82,"change":1164,"percent_change":1469,"volume":1470,"transactions":9,"vwap":82},"2025-12-18",-3.6,380300,{"date":1472,"open":1215,"high":1473,"low":1025,"close":1214,"change":925,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1214},"2025-12-17",1.455,-2.8,346500,{"date":1477,"open":1478,"high":1277,"low":1095,"close":1222,"change":1113,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1222},"2025-12-16",1.405,5.15,235600,{"date":1482,"open":1421,"high":1483,"low":1016,"close":1016,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1016},"2025-12-15",1.589,-0.17,-11.11,559900,{"date":1488,"open":1411,"high":1489,"low":1490,"close":1261,"change":1240,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1261},"2025-12-12",1.62,1.515,-4.97,313300,{"date":1494,"open":693,"high":1495,"low":1261,"close":1411,"change":514,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1411},"2025-12-11",1.645,2.55,227800,{"date":1499,"open":1489,"high":1489,"low":1221,"close":1421,"change":988,"percent_change":1500,"volume":1408,"transactions":9,"vwap":1421},"2025-12-10",-3.68,{"date":1502,"open":1411,"high":1275,"low":1421,"close":1425,"change":919,"percent_change":1039,"volume":1503,"transactions":9,"vwap":1425},"2025-12-09",186400,{"date":1505,"open":693,"high":1284,"low":1506,"close":1411,"change":908,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1411},"2025-12-08",1.495,1.9,305600,{"date":1510,"open":1283,"high":1511,"low":1512,"close":1383,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1383},"2025-12-05",1.72,1.569,-0.12,-7.06,197000,{"date":1517,"open":1518,"high":1519,"low":1411,"close":1283,"change":107,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1283},"2025-12-04",1.64,1.725,3.66,196800,{"date":1523,"open":1421,"high":1429,"low":1277,"close":1518,"change":1337,"percent_change":1524,"volume":1192,"transactions":9,"vwap":1518},"2025-12-03",7.19,{"date":1526,"open":1271,"high":1383,"low":1228,"close":1261,"change":919,"percent_change":1015,"volume":1527,"transactions":9,"vwap":1261},"2025-12-02",256100,{"date":1529,"open":1429,"high":1429,"low":1220,"close":1277,"change":1484,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1277},"2025-12-01",-10.12,275000,{"date":1533,"open":1284,"high":536,"low":1109,"close":1275,"change":692,"percent_change":349,"volume":1534,"transactions":9,"vwap":1275},"2025-11-28",222800,{"date":1536,"open":1221,"high":1511,"low":1537,"close":1284,"change":332,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1284},"2025-11-26",1.521,7.74,240800,{"date":1541,"open":1277,"high":693,"low":1233,"close":1221,"change":692,"percent_change":470,"volume":1542,"transactions":9,"vwap":1221},"2025-11-25",173200,{"date":1544,"open":1300,"high":1227,"low":1002,"close":1271,"change":919,"percent_change":1015,"volume":1545,"transactions":9,"vwap":1271},"2025-11-24",248900,{"date":1547,"open":1383,"high":1383,"low":1215,"close":1300,"change":988,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1300},"2025-11-21",-3.8,545600,{"date":1551,"open":1552,"high":1553,"low":1271,"close":1383,"change":692,"percent_change":16,"volume":1554,"transactions":9,"vwap":1383},"2025-11-20",1.77,1.83,833500,{"date":1556,"open":1429,"high":1557,"low":1220,"close":1421,"change":1090,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1421},"2025-11-19",1.71,-5.99,587800,{"date":1561,"open":1002,"high":1511,"low":1002,"close":1284,"change":1097,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1284},"2025-11-18",9.87,564000,{"date":1565,"open":1566,"high":1566,"low":1233,"close":1300,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1300},"2025-11-17",1.86,-0.32,-17.39,1170000,{"date":1571,"open":1572,"high":1573,"low":1283,"close":1572,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1572},"2025-11-14",1.84,2,-0.36,-16.36,1132300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1484,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-13",2.33,2.4,2.17,2.2,-7.17,549300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":556,"change":1060,"percent_change":1590,"volume":1591,"transactions":9,"vwap":556},"2025-11-12",2.42,2.48,2.26,-0.84,429400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":919,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-11",2.36,2.43,2.21,2.39,0.84,426200,{"date":1601,"open":1602,"high":1603,"low":1596,"close":556,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":556},"2025-11-10",2.25,2.41,0.14,6.28,513200,{"date":1608,"open":1609,"high":1603,"low":1610,"close":1611,"change":1513,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-07",2.395,2.125,2.23,-5.11,910200,{"date":1615,"open":556,"high":1616,"low":1617,"close":1618,"change":925,"percent_change":268,"volume":1619,"transactions":9,"vwap":1618},"2025-11-06",2.57,2.28,2.35,840300,{"date":1621,"open":1602,"high":1622,"low":1623,"close":1597,"change":227,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1597},"2025-11-05",2.53,2.24,7.66,997900,{"date":1627,"open":1628,"high":393,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-04",2.54,2.195,2.22,-0.44,-16.54,1497800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-03",2.525,2.9,2.45,2.66,0.29,12.24,2167000,{"date":1644,"open":1645,"high":1646,"low":1623,"close":556,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":556},"2025-10-31",2.74,3.45,-1.29,-35.25,4079400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1520,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1520},"2025-10-30",4.25,4.255,3.65,-0.56,-13.27,762600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1513,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-29",4.41,4.53,4.2,4.22,-2.76,431200,{"date":1667,"open":1668,"high":1669,"low":1662,"close":1670,"change":257,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-28",5.41,5.56,4.34,-21.94,1555600,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1669,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1669},"2025-10-27",6.4,5.44,-0.58,-9.45,795800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1114,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1114},"2025-10-24",6.95,7.17,6.08,-0.47,-7.11,917300,{"date":1689,"open":1690,"high":26,"low":1691,"close":1692,"change":1164,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-23",6.73,6.57,6.61,-0.75,1914500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":214,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-22",6.11,6.78,5.73,6.66,7.59,927200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":19,"percent_change":515,"volume":1709,"transactions":9,"vwap":1708},"2025-10-21",5.75,6.6,5.66,6.19,580100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-20",5.29,5.99,5.06,5.8,0.43,8.01,520500,{"date":1720,"open":1714,"high":1721,"low":1714,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-17",5.59,5.37,0.21,4.07,355100,{"date":1727,"open":1605,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-16",6.38,5.061,5.16,-1.21,-19,627000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-15",6.34,6.561,5.921,6.37,0.18,2.91,467200,{"date":1744,"open":1745,"high":289,"low":1479,"close":1708,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1708},"2025-10-14",5.69,0.33,5.63,565600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":660,"change":692,"percent_change":227,"volume":1754,"transactions":9,"vwap":660},"2025-10-13",6.12,6.81,5.563,765000,{"date":1756,"open":1757,"high":1235,"low":1705,"close":1758,"change":1201,"percent_change":1354,"volume":1759,"transactions":9,"vwap":1758},"2025-10-10",6.1,5.85,1456200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-09",5.67,6,5.2,5.94,0.34,6.07,602300,{"date":1770,"open":1771,"high":1762,"low":1772,"close":1773,"change":38,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-08",5.01,4.94,5.6,14.99,802400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":932,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-07",4.95,5.09,4.55,4.87,-0.61,376200,{"date":1785,"open":1786,"high":1479,"low":1786,"close":1787,"change":1055,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-06",3.86,4.9,31.37,1293500,{"date":1791,"open":1792,"high":1793,"low":1520,"close":1794,"change":1201,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-03",3.91,4.06,3.73,-2.36,438700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-02",3.8,3.87,3.483,3.82,-0.21,-5.21,543500,{"date":1807,"open":1808,"high":1662,"low":1809,"close":1810,"change":1640,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-01",3.77,3.61,4.03,7.75,330900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-09-30",4.6,4.8,3.72,3.74,-0.73,-16.33,959600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1404,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-29",3.81,4.64,3.631,4.47,17.63,906100,{"date":1831,"open":1832,"high":1799,"low":1833,"close":1799,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1799},"2025-09-26",3.33,3.229,0.5,15.15,428400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":112,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-25",3.28,3.35,3,3.3,-0.3,263800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":214,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-24",2.85,3.4,2.83,3.31,16.55,434800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-09-23",3.02,3.146,2.81,2.84,-0.18,-5.96,313400,{"date":1863,"open":1864,"high":1855,"low":1865,"close":1855,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1855},"2025-09-22",2.6,2.52,0.44,17.05,472100,{"date":1870,"open":393,"high":393,"low":1628,"close":1871,"change":692,"percent_change":19,"volume":1872,"transactions":9,"vwap":1871},"2025-09-19",2.58,308800,{"date":1874,"open":1389,"high":960,"low":1875,"close":1616,"change":1803,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1616},"2025-09-18",2.46,-7.55,555900,{"date":1879,"open":1880,"high":1881,"low":1603,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-09-17",2.71,2.935,2.78,-0.37,-11.75,976400,{"date":1887,"open":1582,"high":1888,"low":1582,"close":1889,"change":943,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-16",3.305,3.15,52.17,7558000,{"date":1893,"open":1553,"high":1894,"low":1895,"close":1369,"change":1301,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1369},"2025-09-15",2.1,1.82,14.36,391400,{"date":1899,"open":1553,"high":1148,"low":1900,"close":1901,"change":692,"percent_change":410,"volume":1902,"transactions":9,"vwap":1901},"2025-09-12",1.74,1.81,125900,{"date":1904,"open":1905,"high":1553,"low":1906,"close":1907,"change":1337,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-11",1.73,1.699,1.8,6.51,133800,{"date":1911,"open":1227,"high":1912,"low":1227,"close":1294,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1294},"2025-09-10",1.79,0.13,8.33,230900,{"date":1917,"open":1228,"high":1383,"low":1228,"close":1227,"change":1918,"percent_change":1668,"volume":1052,"transactions":9,"vwap":1227},"2025-09-09",0.08,{"date":1920,"open":1421,"high":693,"low":1921,"close":1002,"change":112,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1002},"2025-09-08",1.465,-0.67,132600,{"date":1925,"open":1220,"high":1260,"low":1233,"close":1228,"change":1030,"percent_change":1030,"volume":1174,"transactions":9,"vwap":1228},"2025-09-05",{"date":1927,"open":1388,"high":1388,"low":1228,"close":1228,"change":1090,"percent_change":1928,"volume":1418,"transactions":9,"vwap":1228},"2025-09-04",-6.29,{"date":1930,"open":1228,"high":1931,"low":1233,"close":693,"change":1041,"percent_change":1763,"volume":1932,"transactions":9,"vwap":693},"2025-09-03",1.88,816300,{"date":1934,"open":1221,"high":1221,"low":1233,"close":1220,"change":1060,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1220},"2025-09-02",-1.32,78300,{"date":1938,"open":1489,"high":1939,"low":1220,"close":1300,"change":1090,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1300},"2025-08-29",1.625,-6.17,76100,{"date":1943,"open":1109,"high":1944,"low":1388,"close":1489,"change":925,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1489},"2025-08-28",1.667,-2.41,58100,{"date":1948,"open":1284,"high":1949,"low":1950,"close":1429,"change":919,"percent_change":1049,"volume":1951,"transactions":9,"vwap":1429},"2025-08-27",1.712,1.641,32700,{"date":1953,"open":1283,"high":1900,"low":1518,"close":1518,"change":1030,"percent_change":1030,"volume":1954,"transactions":9,"vwap":1518},"2025-08-26",114100,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1518,"change":1278,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1518},"2025-08-25",1.85,1.633,-7.87,136900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":919,"percent_change":924,"volume":1967,"transactions":9,"vwap":1966},"2025-08-22",1.76,1.859,1.715,1.78,66500,{"date":1969,"open":1425,"high":1970,"low":1227,"close":1963,"change":107,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1963},"2025-08-21",1.765,3.53,457900,{"date":1974,"open":1275,"high":1975,"low":1429,"close":1283,"change":692,"percent_change":327,"volume":1976,"transactions":9,"vwap":1283},"2025-08-20",1.804,39300,{"date":1978,"open":1900,"high":1979,"low":1294,"close":1294,"change":1240,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1294},"2025-08-19",1.827,-4.52,26100,{"date":1983,"open":1553,"high":1984,"low":536,"close":1552,"change":772,"percent_change":1548,"volume":1985,"transactions":9,"vwap":1552},"2025-08-18",1.92,75400,{"date":1987,"open":1988,"high":1989,"low":1907,"close":1572,"change":988,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1572},"2025-08-15",1.95,2.01,-3.16,125200,{"date":1993,"open":1905,"high":1994,"low":1283,"close":1507,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1507},"2025-08-14",1.93,0.22,13.1,252500,{"date":1999,"open":1283,"high":1905,"low":1425,"close":1275,"change":112,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1275},"2025-08-13",-0.59,44400,{"date":2003,"open":1283,"high":1912,"low":1429,"close":1294,"change":919,"percent_change":1046,"volume":2004,"transactions":9,"vwap":1294},"2025-08-12",40400,{"date":2006,"open":1411,"high":1900,"low":1411,"close":1284,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1284},"2025-08-11",0.145,9.51,98400,{"date":2011,"open":1277,"high":2012,"low":1233,"close":1251,"change":692,"percent_change":137,"volume":2013,"transactions":9,"vwap":1251},"2025-08-08",1.574,39100,{"date":2015,"open":1421,"high":2016,"low":1215,"close":1490,"change":847,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1490},"2025-08-07",1.604,-3.5,88100,{"date":2020,"open":1271,"high":2021,"low":1261,"close":1421,"change":514,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1421},"2025-08-06",1.693,2.61,40300,{"date":2025,"open":1300,"high":1275,"low":1277,"close":1261,"change":988,"percent_change":926,"volume":2026,"transactions":9,"vwap":1261},"2025-08-05",178400,{"date":2028,"open":693,"high":1900,"low":1421,"close":693,"change":932,"percent_change":2029,"volume":2030,"transactions":9,"vwap":693},"2025-08-04",-1.85,49800,{"date":2032,"open":1905,"high":1905,"low":693,"close":1489,"change":198,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1489},"2025-08-01",-6.36,65700,{"date":2036,"open":1900,"high":1912,"low":1283,"close":1905,"change":919,"percent_change":1055,"volume":2037,"transactions":9,"vwap":1905},"2025-07-31",26000,{"date":2039,"open":1557,"high":1553,"low":1557,"close":1557,"change":925,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1557},"2025-07-30",-2.29,43700,{"date":2043,"open":1553,"high":2044,"low":1283,"close":536,"change":1164,"percent_change":2045,"volume":2046,"transactions":9,"vwap":536},"2025-07-29",1.854,-2.78,77400,{"date":2048,"open":1553,"high":2049,"low":1907,"close":1907,"change":932,"percent_change":1061,"volume":2050,"transactions":9,"vwap":1907},"2025-07-28",1.899,38400,{"date":2052,"open":1989,"high":2053,"low":1283,"close":1553,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1553},"2025-07-25",2.05,-0.13,-6.63,174000,{"date":2058,"open":2059,"high":2060,"low":920,"close":920,"change":2061,"percent_change":1876,"volume":2062,"transactions":9,"vwap":920},"2025-07-24",2.12,2.15,-0.16,47000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2059,"change":107,"percent_change":1741,"volume":2068,"transactions":9,"vwap":2059},"2025-07-23",2.11,2.14,1.97,96200,{"date":2070,"open":1573,"high":2071,"low":2072,"close":2073,"change":1113,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-22",2.13,1.875,2.06,3.52,100500,{"date":2077,"open":2078,"high":2079,"low":1988,"close":2078,"change":692,"percent_change":828,"volume":2080,"transactions":9,"vwap":2078},"2025-07-21",1.99,2.08,57400,{"date":2082,"open":920,"high":1989,"low":1566,"close":1156,"change":908,"percent_change":1271,"volume":896,"transactions":9,"vwap":1156},"2025-07-18",{"date":2084,"open":2085,"high":2086,"low":2087,"close":1988,"change":1318,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1988},"2025-07-17",2.09,2.18,1.94,-7.14,99800,{"date":2091,"open":1148,"high":2092,"low":1572,"close":1894,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1894},"2025-07-16",2.185,0.23,12.3,190900,{"date":2097,"open":1553,"high":1931,"low":1511,"close":1148,"change":107,"percent_change":1850,"volume":2098,"transactions":9,"vwap":1148},"2025-07-15",60100,{"date":2100,"open":1984,"high":2087,"low":1907,"close":1901,"change":1090,"percent_change":2101,"volume":2018,"transactions":9,"vwap":1901},"2025-07-14",-5.24,{"date":2103,"open":2079,"high":2104,"low":1507,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-07-11",2.112,1.91,-0.2,-9.48,126100,{"date":2110,"open":2060,"high":2086,"low":364,"close":2065,"change":1060,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2065},"2025-07-10",-0.94,88600,{"date":2114,"open":2065,"high":2115,"low":2053,"close":2071,"change":908,"percent_change":1222,"volume":2116,"transactions":9,"vwap":2071},"2025-07-09",2.252,91700,{"date":2118,"open":2119,"high":2119,"low":1894,"close":1894,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1894},"2025-07-08",2.5,-0.28,-11.76,305200,{"date":2124,"open":1573,"high":1622,"low":2067,"close":2125,"change":1716,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-07",2.38,22.05,652800,{"date":2129,"open":1553,"high":2130,"low":1912,"close":1988,"change":1332,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1988},"2025-07-03",1.985,8.94,113200,{"date":2134,"open":1284,"high":1895,"low":2135,"close":1912,"change":1097,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1912},"2025-07-02",1.648,9.15,192800,{"date":2139,"open":1429,"high":1552,"low":1221,"close":1518,"change":1913,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1518},"2025-07-01",8.61,384400,{"date":2143,"open":1220,"high":1388,"low":1002,"close":1277,"change":1050,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1277},"2025-06-30",3.42,59100,{"date":2147,"open":1220,"high":1388,"low":1206,"close":1206,"change":1030,"percent_change":1030,"volume":2148,"transactions":9,"vwap":1206},"2025-06-27",102100,{"date":2150,"open":2151,"high":1227,"low":1206,"close":1206,"change":1030,"percent_change":1030,"volume":1153,"transactions":9,"vwap":1206},"2025-06-26",1.486,{"date":2153,"open":1233,"high":1388,"low":1246,"close":1206,"change":932,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1206},"2025-06-25",-2.01,116300,{"date":2157,"open":1215,"high":1251,"low":1208,"close":1228,"change":332,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1228},"2025-06-24",8.76,83600,{"date":2161,"open":1215,"high":1261,"low":1016,"close":1085,"change":1240,"percent_change":1241,"volume":2162,"transactions":9,"vwap":1085},"2025-06-23",33300,{"date":2164,"open":1221,"high":1421,"low":1246,"close":1246,"change":772,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1246},"2025-06-20",-4.61,95400,{"date":2168,"open":1518,"high":1518,"low":1300,"close":1300,"change":1060,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1300},"2025-06-18",-1.3,29500,{"date":2172,"open":1261,"high":1411,"low":1261,"close":1271,"change":1030,"percent_change":1030,"volume":2173,"transactions":9,"vwap":1271},"2025-06-17",16700,{"date":2175,"open":1277,"high":1518,"low":1277,"close":1271,"change":1060,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1271},"2025-06-16",-1.28,37500,{"date":2179,"open":1261,"high":2180,"low":1277,"close":1227,"change":1001,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1227},"2025-06-13",1.668,0.97,45500,{"date":2184,"open":1489,"high":1275,"low":1300,"close":2185,"change":2186,"percent_change":2187,"volume":2013,"transactions":9,"vwap":2185},"2025-06-12",1.545,-0.065,-4.04,{"date":2189,"open":2190,"high":1109,"low":1383,"close":1411,"change":908,"percent_change":1507,"volume":2050,"transactions":9,"vwap":1411},"2025-06-11",1.635,{"date":2192,"open":1489,"high":1294,"low":1383,"close":1383,"change":1060,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1383},"2025-06-10",-1.25,29700,{"date":2196,"open":1227,"high":1489,"low":1227,"close":1388,"change":1050,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1388},"2025-06-09",3.23,13200,{"date":2200,"open":1271,"high":1411,"low":1271,"close":1221,"change":382,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1221},"2025-06-06",0.91,14200,{"date":2204,"open":2205,"high":2206,"low":1220,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-06-05",1.599,1.607,1.536,-0.014,-0.9,39000,{"date":2212,"open":1271,"high":1388,"low":1220,"close":1221,"change":908,"percent_change":2067,"volume":2213,"transactions":9,"vwap":1221},"2025-06-04",64100,{"date":2215,"open":1221,"high":1388,"low":1277,"close":1300,"change":112,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1300},"2025-06-03",-0.65,32400,{"date":2219,"open":1221,"high":1388,"low":1300,"close":1261,"change":692,"percent_change":137,"volume":2220,"transactions":9,"vwap":1261},"2025-06-02",42900,{"date":2222,"open":693,"high":1425,"low":1300,"close":1300,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1300},"2025-05-30",-0.054,-3.43,19800,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2012,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2012},"2025-05-29",1.561,1.647,-0.026,-1.62,14500,{"date":2234,"open":1411,"high":1275,"low":1383,"close":1388,"change":1164,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1388},"2025-05-28",-3.03,18800,{"date":2238,"open":1518,"high":1966,"low":1489,"close":1109,"change":988,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1109},"2025-05-27",-3.51,50400,{"date":2242,"open":1429,"high":536,"low":1495,"close":1557,"change":112,"percent_change":1677,"volume":2243,"transactions":9,"vwap":1557},"2025-05-23",23200,{"date":2245,"open":1907,"high":2246,"low":2247,"close":1511,"change":1240,"percent_change":1327,"volume":2225,"transactions":9,"vwap":1511},"2025-05-22",1.805,1.665,{"date":2249,"open":1507,"high":2250,"low":1907,"close":1907,"change":1318,"percent_change":2251,"volume":2225,"transactions":9,"vwap":1907},"2025-05-21",1.943,-7.69,{"date":2253,"open":2087,"high":1156,"low":2254,"close":1988,"change":908,"percent_change":1227,"volume":2255,"transactions":9,"vwap":1988},"2025-05-20",1.825,189900,{"date":2257,"open":1566,"high":1994,"low":1966,"close":1984,"change":919,"percent_change":931,"volume":2258,"transactions":9,"vwap":1984},"2025-05-19",101900,{"date":2260,"open":2067,"high":2078,"low":1572,"close":1507,"change":1030,"percent_change":1030,"volume":2261,"transactions":9,"vwap":1507},"2025-05-16",35600,{"date":2263,"open":1957,"high":920,"low":1895,"close":1507,"change":1113,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1507},"2025-05-15",3.83,86000,{"date":2267,"open":920,"high":2268,"low":1966,"close":1553,"change":2061,"percent_change":412,"volume":2269,"transactions":9,"vwap":1553},"2025-05-14",2.007,96100,{"date":2271,"open":364,"high":2071,"low":1984,"close":2078,"change":925,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2078},"2025-05-13",-1.97,46800,{"date":2275,"open":1994,"high":364,"low":1931,"close":2276,"change":1604,"percent_change":2277,"volume":2273,"transactions":9,"vwap":2276},"2025-05-12",2.03,7.41,{"date":2279,"open":1931,"high":1994,"low":1552,"close":2280,"change":1240,"percent_change":2281,"volume":2041,"transactions":9,"vwap":2280},"2025-05-09",1.89,-4.06,{"date":2283,"open":2284,"high":1156,"low":1553,"close":2067,"change":107,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2067},"2025-05-08",1.885,3.14,78200,{"date":2288,"open":1966,"high":920,"low":2289,"close":2105,"change":1604,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2105},"2025-05-07",1.739,7.91,50000,{"date":2293,"open":1895,"high":1957,"low":2294,"close":1552,"change":925,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1552},"2025-05-06",1.673,-2.21,42000,{"date":2298,"open":536,"high":1931,"low":2299,"close":1901,"change":1234,"percent_change":1758,"volume":2300,"transactions":9,"vwap":1901},"2025-05-05",1.732,96500,{"date":2302,"open":1907,"high":2303,"low":1283,"close":1557,"change":1060,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1557},"2025-05-02",1.826,-1.16,13500,{"date":2307,"open":1283,"high":2049,"low":2308,"close":1905,"change":514,"percent_change":556,"volume":2309,"transactions":9,"vwap":1905},"2025-05-01",1.653,33200,{"date":2311,"open":536,"high":1994,"low":2312,"close":1294,"change":932,"percent_change":1169,"volume":2313,"transactions":9,"vwap":1294},"2025-04-30",1.669,57200,{"date":2315,"open":2316,"high":536,"low":1284,"close":1511,"change":919,"percent_change":1048,"volume":2305,"transactions":9,"vwap":1511},"2025-04-29",1.695,{"date":2318,"open":1284,"high":2319,"low":1109,"close":1283,"change":919,"percent_change":60,"volume":2320,"transactions":9,"vwap":1283},"2025-04-28",1.729,7000,{"date":2322,"open":1109,"high":1511,"low":1383,"close":1275,"change":908,"percent_change":1895,"volume":2323,"transactions":9,"vwap":1275},"2025-04-25",13100,{"date":2325,"open":1557,"high":1557,"low":2326,"close":1109,"change":1164,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1109},"2025-04-24",1.566,-2.94,13800,{"date":2330,"open":1227,"high":1949,"low":1537,"close":1283,"change":526,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1283},"2025-04-23",12.58,47800,{"date":179,"open":1246,"high":1383,"low":1246,"close":1277,"change":107,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1277},4.14,14400]