[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXPL":3,"homepage-market-summary":31,"stock-historical-NXPL":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NXPL","2026-10-07",{"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},"NextPlat Corp Common Stock","Nasdaq",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","NextPlat Corp is an e-commerce and healthcare company. The company operates in two segments: e-Commerce Operations involves acquiring and leasing an e-commerce platform; and Healthcare Operations provides TPA, data management, COVID-19 related diagnostics and vaccinations, prescription pharmaceuticals, and Others.","130","Hallandale Beach, FL",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},9.29,9.2,9.34,9.01,9.27,0.02,0.22,2683.9,103,9.136,11.1,3.4,65231.426826944444,76.5,6513,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":40},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":144,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":26,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},48172,17582619.56039,60.17,"2025-04-25",[186,187,195,205,215,225,234,243,252,262,272,282,292,302,310,318,328,339,348,356,367,377,386,393,403,412,421,430,439,448,456,465,473,481,491,501,512,522,533,543,553,562,572,582,591,601,612,623,632,642,651,658,666,674,683,691,700,710,715,722,729,737,743,749,757,766,773,779,786,794,798,805,811,816,821,829,836,842,848,854,859,865,869,873,879,886,892,897,905,912,917,923,930,935,941,946,949,956,961,967,972,978,984,989,995,998,1004,1011,1015,1019,1025,1028,1032,1036,1041,1046,1049,1055,1060,1066,1071,1079,1087,1093,1101,1107,1114,1119,1123,1130,1136,1142,1147,1150,1155,1160,1165,1169,1173,1177,1182,1186,1191,1194,1198,1202,1206,1211,1215,1219,1223,1227,1231,1235,1239,1243,1247,1250,1254,1257,1261,1264,1268,1272,1276,1280,1283,1286,1290,1294,1298,1303,1307,1312,1316,1319,1323,1327,1330,1334,1337,1341,1344,1348,1352,1356,1359,1363,1367,1371,1375,1378,1382,1386,1390,1394,1398,1402,1406,1409,1412,1415,1418,1422,1425,1429,1433,1437,1441,1445,1449,1453,1456,1459,1461,1464,1467,1470,1474,1478,1482,1486,1489,1494,1497,1501,1506,1511,1517,1520,1524,1528,1534,1538,1542,1547,1550,1553,1557,1561,1564,1568,1572,1575,1578,1582,1587,1591,1594,1598,1600,1605,1608,1610,1613,1616,1620,1624,1628,1632,1636,1640,1645,1649,1653,1658,1662,1665,1668,1671,1674,1677,1681,1684,1688,1692,1696,1700,1704,1707,1711,1714,1718,1721,1725,1728,1730,1734,1738,1742,1744,1747,1750,1754,1756,1760,1763,1766,1770,1773,1776,1779,1782,1786,1790,1794,1798,1802,1806,1809,1812,1815,1819,1822,1825,1828,1831,1835,1838,1841,1845,1848,1852,1855,1859,1861,1865,1868,1872,1876,1880,1883,1886,1889,1891,1893,1896,1899,1903,1907,1911,1915,1919,1922,1925,1928,1931,1934,1938,1941,1944,1948,1952,1956,1960,1964,1968,1971,1974,1978,1981,1984,1987,1990,1993],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},9.02,9.5,0.27,3,5516.4588,125,9.3715,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":62,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",8.71,9.25,8.7,9,5.26,10785.340786,159,9.078,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",8.5101,8.9999,8.55,-0.16,-1.84,9754.879824,231,8.7447,{"date":216,"open":217,"high":218,"low":219,"close":197,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",8.75,8.8704,8.58,0.03,0.35,4925.4758,188,8.7594,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":119,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",9.1,8.6501,8.68,-3.56,12461.3358,344,8.8458,{"date":235,"open":200,"high":236,"low":237,"close":200,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",9.09,8.87,-0.2,-2.17,1784.4578,86,8.9577,{"date":244,"open":245,"high":17,"low":246,"close":17,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",9.18,8.86,0.19,2.11,1740.8498,81,9.0313,{"date":253,"open":254,"high":255,"low":256,"close":19,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",9.125,9.145,8.939,-0.04,-0.44,6330.9458,124,9.0503,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",8.9745,9.095,9.05,-0.05,-0.55,2799.4628,91,9.0554,{"date":273,"open":274,"high":275,"low":276,"close":227,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",9.22,9.2599,8.91,-0.26,-2.78,16611.4528,330,9.0872,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":190,"volume":289,"transactions":290,"vwap":291},"2026-09-22",9.4101,9.4225,9.13,9.36,0.025,4695.8028,140,9.3101,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",9.49,9.19,9.335,-0.125,-1.32,5898.0588,275,9.4007,{"date":303,"open":198,"high":189,"low":304,"close":305,"change":190,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",9.03,9.46,2.94,16344.666409,446,9.3564,{"date":311,"open":312,"high":189,"low":312,"close":295,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",8.9,0.37,4.2,9603.1358,448,9.2296,{"date":319,"open":320,"high":321,"low":217,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",9.07,9.73,8.82,-0.17,-1.89,75643.4498,1758,9.1138,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",9.26,9.8824,8.9434,8.99,-0.29,-3.12,56621.650385,1196,9.3056,{"date":340,"open":19,"high":341,"low":19,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",9.455,9.28,0.28,3.11,5131.7068,267,9.3115,{"date":349,"open":227,"high":227,"low":350,"close":200,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",8.97,-0.08,-0.88,3095.4568,126,9.0336,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",8.94,9.33,8.93,9.08,0.205,2.31,9840.8118,227,9.032,{"date":368,"open":333,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",9.3,8.78,8.875,-0.075,-0.84,62352.454415,775,9.1517,{"date":378,"open":322,"high":379,"low":380,"close":381,"change":382,"percent_change":62,"volume":383,"transactions":384,"vwap":385},"2026-09-08",9.345,8.81,8.95,0.04,32580.2968,1145,9.1569,{"date":387,"open":342,"high":294,"low":276,"close":276,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",-0.465,-4.96,13895.3358,650,9.2817,{"date":394,"open":395,"high":396,"low":199,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",9.31,9.705,9.375,0.115,1.24,84937.819438,1213,9.368,{"date":404,"open":405,"high":406,"low":274,"close":330,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",9.68,9.944,-0.38,-3.94,47570.739582,3494,9.6343,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":257,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",9.56,9.826,9.64,-0.41,5405.4358,212,9.7116,{"date":422,"open":423,"high":424,"low":423,"close":405,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",9.17,9.87,0.42,4.54,16722.4649,549,9.5501,{"date":431,"open":432,"high":433,"low":227,"close":330,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",9.4,9.85,-0.06,-0.64,117065.9888,9992,9.5547,{"date":440,"open":441,"high":433,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",9.645,9.32,0.01,0.11,21073.6058,473,9.5945,{"date":449,"open":450,"high":451,"low":19,"close":395,"change":22,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",9.16,9.66,2.42,63412.6398,868,9.2271,{"date":457,"open":458,"high":459,"low":460,"close":236,"change":461,"percent_change":407,"volume":462,"transactions":463,"vwap":464},"2026-08-25",8.9855,9.38,8.66,-0.035,284679.3358,23575,8.8905,{"date":466,"open":350,"high":294,"low":467,"close":254,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",8.85,-0.025,-0.27,21727.2358,355,9.0706,{"date":474,"open":358,"high":423,"low":475,"close":476,"change":39,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",8.74,9.15,6.77,24568.7192,391,8.9338,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":382,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",8.5,8.8,8.355,8.57,0.47,15161.556703,474,8.5842,{"date":492,"open":493,"high":484,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",8.3,7.9917,8.53,0.46,5.7,28283.3332,596,8.4286,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",8.37,8.7421,8.055,8.07,-0.39,-4.61,10741.545016,350,8.371,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":22,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",8.405,9.04,8.35,8.46,2.67,36110.105422,1261,8.6594,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",8.14,9.1699,8.06,8.24,0.13,1.6,69081.8512,574,8.5913,{"date":534,"open":535,"high":493,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",6.75,6.64,8.11,1.4,20.86,162766.9239,1830,7.5738,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",6.49,7.0305,6.71,0.24,3.71,46795,684,6.8343,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":444,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",6.83,6.4,6.47,1.73,79723.824112,2129,6.6075,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":434,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",6.4588,6.785,6.32,6.36,-0.93,28033.215917,796,6.5029,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",6.5,6.69,6.42,-0.0181,-0.28,17505.635154,846,6.5539,{"date":583,"open":584,"high":575,"low":585,"close":586,"change":587,"percent_change":535,"volume":588,"transactions":589,"vwap":590},"2026-08-06",6.3775,6.31,6.4381,0.4073,223965.4,2633,6.4962,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",6.045,5.9939,6.0308,-0.0592,-0.97,4490.431,151,6.0353,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",6.2,6.2102,6.05,6.09,-0.0141,-0.23,4903.068827,414,6.1703,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",6.105,6.2899,5.9201,6.1041,0.0541,0.89,18786.758103,338,6.0599,{"date":624,"open":625,"high":626,"low":627,"close":605,"change":124,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",6.25,6.48,5.91,-1.94,50549,1887,6.1945,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":190,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",6.145,7.07,6,6.17,4.58,88093.4476,1608,6.4964,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":257,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",5.95,6.27,5.9,-0.67,8547.5,610,5.9982,{"date":652,"open":603,"high":556,"low":653,"close":653,"change":528,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",5.94,2.24,19483,384,6.128,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":434,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",6.1,5.81,-1.02,4806,101,5.9013,{"date":667,"open":668,"high":660,"low":669,"close":669,"change":461,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",6.03,5.87,-0.59,5951.8,412,6.0098,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":104,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",6.21,5.8,5.905,-4.83,35648.2,1662,6.0007,{"date":684,"open":685,"high":556,"low":685,"close":686,"change":362,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",5.8691,6.205,3.42,20790.491935,1216,6.1946,{"date":692,"open":646,"high":693,"low":694,"close":636,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",6.33,5.89,0.26,4.53,24611.4,2227,6.0509,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",5.96,5.73,5.74,-0.07,-1.2,47968.700962,2278,5.9019,{"date":711,"open":702,"high":712,"low":661,"close":661,"change":166,"percent_change":713,"volume":714,"transactions":9,"vwap":661},"2026-07-17",6.22,-4.13,8500,{"date":716,"open":717,"high":718,"low":636,"close":719,"change":268,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-16",6.44,6.45,6.06,-8.32,14300,{"date":723,"open":535,"high":724,"low":725,"close":726,"change":407,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-15",6.84,6.18,6.61,-5.44,92600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":22,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-14",6.89,7.14,6.76,6.99,3.25,11600,{"date":738,"open":575,"high":739,"low":740,"close":477,"change":277,"percent_change":741,"volume":742,"transactions":9,"vwap":477},"2026-07-13",6.85,6.04,-3.7,11300,{"date":744,"open":745,"high":635,"low":637,"close":746,"change":313,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-10",6.6,7.03,5.56,59600,{"date":750,"open":751,"high":752,"low":745,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",7.09,7.49,6.66,-0.65,-8.89,38200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",7.22,7.7,7.01,7.31,0.17,2.38,44900,{"date":767,"open":535,"high":768,"low":769,"close":732,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":732},"2026-07-07",7.53,6.68,0.38,5.62,53100,{"date":774,"open":775,"high":759,"low":733,"close":733,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":733},"2026-07-06",6.98,-0.19,-2.73,11700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":149,"percent_change":334,"volume":785,"transactions":9,"vwap":784},"2026-07-02",7.08,7.3,6.87,6.95,25800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":22,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",6.79,7.1,6.51,6.97,3.26,55200,{"date":795,"open":626,"high":731,"low":576,"close":535,"change":695,"percent_change":796,"volume":797,"transactions":9,"vwap":535},"2026-06-30",4.01,26400,{"date":799,"open":800,"high":801,"low":636,"close":545,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":545},"2026-06-29",6.19,6.57,0.34,5.53,28000,{"date":806,"open":807,"high":769,"low":636,"close":808,"change":578,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-26",6.39,6.15,-4.35,19300,{"date":812,"open":790,"high":813,"low":808,"close":814,"change":267,"percent_change":98,"volume":815,"transactions":9,"vwap":814},"2026-06-25",6.88,6.43,16200,{"date":817,"open":818,"high":769,"low":677,"close":626,"change":528,"percent_change":819,"volume":820,"transactions":9,"vwap":626},"2026-06-24",6.55,2.05,22200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":776,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-23",6.26,7.05,5.65,6.35,-2.91,34900,{"date":830,"open":704,"high":753,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",5.51,6.54,0.75,12.95,103200,{"date":837,"open":694,"high":838,"low":825,"close":839,"change":444,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-18",6.29,5.79,1.94,110100,{"date":843,"open":636,"high":585,"low":844,"close":845,"change":507,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-17",5.5,5.68,-6.43,32300,{"date":849,"open":850,"high":851,"low":644,"close":850,"change":705,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",6.07,6.28,-1.14,19600,{"date":855,"open":567,"high":545,"low":856,"close":857,"change":257,"percent_change":754,"volume":858,"transactions":9,"vwap":857},"2026-06-15",5.92,6.14,42700,{"date":860,"open":824,"high":635,"low":861,"close":725,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":725},"2026-06-12",6.12,-0.46,-6.93,15500,{"date":866,"open":574,"high":784,"low":693,"close":536,"change":867,"percent_change":789,"volume":868,"transactions":9,"vwap":536},"2026-06-11",0.44,29300,{"date":870,"open":625,"high":783,"low":660,"close":603,"change":871,"percent_change":872,"volume":721,"transactions":9,"vwap":603},"2026-06-10",0.12,1.97,{"date":874,"open":875,"high":556,"low":644,"close":876,"change":877,"percent_change":178,"volume":878,"transactions":9,"vwap":876},"2026-06-09",6.02,6.08,0.06,10900,{"date":880,"open":881,"high":882,"low":883,"close":875,"change":104,"percent_change":884,"volume":885,"transactions":9,"vwap":875},"2026-06-08",6.34,6.67,6.01,-4.75,25100,{"date":887,"open":751,"high":888,"low":625,"close":566,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":566},"2026-06-05",7.5,-1.37,-17.82,50000,{"date":893,"open":894,"high":503,"low":894,"close":895,"change":487,"percent_change":790,"volume":896,"transactions":9,"vwap":895},"2026-06-04",7.4,7.69,60500,{"date":898,"open":899,"high":900,"low":901,"close":759,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":759},"2026-06-03",7.57,7.79,7.18,-0.57,-7.32,19400,{"date":906,"open":907,"high":908,"low":801,"close":900,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":900},"2026-06-02",6.73,8.19,1.15,17.32,72600,{"date":913,"open":914,"high":782,"low":726,"close":536,"change":119,"percent_change":915,"volume":916,"transactions":9,"vwap":536},"2026-06-01",7.11,-4.6,7200,{"date":918,"open":789,"high":919,"low":920,"close":920,"change":161,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-29",7.48,6.96,-3.33,10000,{"date":924,"open":925,"high":926,"low":920,"close":927,"change":928,"percent_change":889,"volume":929,"transactions":9,"vwap":927},"2026-05-28",7.44,7.55,7.2,-0.1,15200,{"date":931,"open":932,"high":933,"low":574,"close":782,"change":247,"percent_change":518,"volume":934,"transactions":9,"vwap":782},"2026-05-27",7.32,7.84,65600,{"date":936,"open":702,"high":937,"low":702,"close":914,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":914},"2026-05-26",7.52,1.01,16.56,107100,{"date":942,"open":625,"high":625,"low":702,"close":660,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":660},"2026-05-22",0.29,4.99,6400,{"date":947,"open":605,"high":605,"low":661,"close":661,"change":528,"percent_change":948,"volume":179,"transactions":9,"vwap":661},"2026-05-21",2.29,{"date":950,"open":951,"high":745,"low":952,"close":845,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":845},"2026-05-20",5.59,5.49,-0.09,-1.56,9800,{"date":957,"open":625,"high":536,"low":803,"close":958,"change":22,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-19",5.77,3.96,12700,{"date":962,"open":605,"high":605,"low":963,"close":964,"change":75,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-18",5.38,5.55,-8.42,8700,{"date":968,"open":718,"high":790,"low":883,"close":719,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":719},"2026-05-15",-0.21,-3.35,2300,{"date":973,"open":974,"high":556,"low":975,"close":645,"change":976,"percent_change":134,"volume":977,"transactions":9,"vwap":645},"2026-05-14",6.23,5.93,-0.14,16600,{"date":979,"open":801,"high":724,"low":826,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-13",6.41,-0.03,-0.47,7300,{"date":985,"open":813,"high":986,"low":987,"close":717,"change":982,"percent_change":988,"volume":742,"transactions":9,"vwap":717},"2026-05-12",7.21,6.38,-6.8,{"date":990,"open":477,"high":789,"low":477,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-11",6.91,0.14,2.07,4000,{"date":996,"open":733,"high":784,"low":733,"close":477,"change":969,"percent_change":997,"volume":179,"transactions":9,"vwap":477},"2026-05-08",-3.01,{"date":999,"open":1000,"high":894,"low":1001,"close":775,"change":323,"percent_change":1002,"volume":1003,"transactions":9,"vwap":775},"2026-05-07",7.13,6.86,-2.38,13200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":696,"volume":736,"transactions":9,"vwap":1009},"2026-05-06",6.81,7.17,6.59,7.15,0.31,{"date":1012,"open":567,"high":724,"low":645,"close":724,"change":1013,"percent_change":526,"volume":1014,"transactions":9,"vwap":724},"2026-05-05",0.51,17100,{"date":1016,"open":556,"high":626,"low":823,"close":693,"change":1017,"percent_change":210,"volume":1018,"transactions":9,"vwap":693},"2026-05-04",-0.01,4400,{"date":1020,"open":1021,"high":1022,"low":881,"close":881,"change":267,"percent_change":1023,"volume":1024,"transactions":9,"vwap":881},"2026-05-01",6.37,6.56,-0.78,3700,{"date":1026,"open":881,"high":832,"low":693,"close":807,"change":981,"percent_change":982,"volume":1027,"transactions":9,"vwap":807},"2026-04-30",7500,{"date":1029,"open":769,"high":788,"low":838,"close":576,"change":776,"percent_change":1030,"volume":1031,"transactions":9,"vwap":576},"2026-04-29",-2.87,9400,{"date":1033,"open":753,"high":731,"low":719,"close":726,"change":119,"percent_change":1034,"volume":1035,"transactions":9,"vwap":726},"2026-04-28",-4.62,7400,{"date":1037,"open":575,"high":775,"low":626,"close":1038,"change":695,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-27",6.93,3.9,16000,{"date":1042,"open":585,"high":882,"low":1043,"close":882,"change":867,"percent_change":1044,"volume":1045,"transactions":9,"vwap":882},"2026-04-24",6.13,7.06,29000,{"date":1047,"open":875,"high":838,"low":825,"close":974,"change":247,"percent_change":1048,"volume":1003,"transactions":9,"vwap":974},"2026-04-23",3.15,{"date":1050,"open":1051,"high":740,"low":1052,"close":740,"change":1053,"percent_change":751,"volume":1054,"transactions":9,"vwap":740},"2026-04-22",5.82,5.58,0.4,8100,{"date":1056,"open":497,"high":677,"low":964,"close":1057,"change":608,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-21",5.64,-3.92,17800,{"date":1061,"open":1062,"high":669,"low":1062,"close":669,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":669},"2026-04-20",5.1,0.43,7.9,23000,{"date":1067,"open":951,"high":1068,"low":1069,"close":1070,"change":981,"percent_change":268,"volume":977,"transactions":9,"vwap":1070},"2026-04-17",5.69,5.31,5.44,{"date":1072,"open":1073,"high":831,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-16",5.29,5.25,5.47,0.23,4.39,18400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-15",5.01,5.28,4.95,5.24,0,13000,{"date":1088,"open":844,"high":1089,"low":1090,"close":1084,"change":323,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1084},"2026-04-14",5.76,5.2,-3.14,88700,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-13",4.7,5.6,5.41,0.61,12.71,32900,{"date":1102,"open":1103,"high":1062,"low":1095,"close":1104,"change":928,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-10",4.9,4.8,-2.04,8900,{"date":1108,"open":1109,"high":1110,"low":1103,"close":1103,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1103},"2026-04-09",5,5.4,-0.5,-9.26,9380,{"date":1115,"open":1104,"high":1110,"low":1104,"close":1110,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1110},"2026-04-08",0.6,12.5,19200,{"date":1120,"open":1103,"high":1090,"low":1121,"close":1104,"change":928,"percent_change":1105,"volume":1122,"transactions":9,"vwap":1104},"2026-04-07",4.6,30550,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1103,"change":1053,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1103},"2026-04-06",4.4,5.3,4.3,8.89,41890,{"date":1131,"open":1132,"high":1121,"low":1132,"close":1133,"change":1116,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-02",3.8,4.5,15.38,20760,{"date":1137,"open":1138,"high":314,"low":1139,"close":1039,"change":1140,"percent_change":1097,"volume":1141,"transactions":9,"vwap":1039},"2026-04-01",3.7,3.6,0.2,17620,{"date":1143,"open":1104,"high":1104,"low":27,"close":1138,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1138},"2026-03-31",-1,-21.28,69310,{"date":1148,"open":1133,"high":1109,"low":1127,"close":1095,"change":1085,"percent_change":1085,"volume":1149,"transactions":9,"vwap":1095},"2026-03-30",19800,{"date":1151,"open":1110,"high":1110,"low":1133,"close":1095,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1095},"2026-03-27",-0.7,-12.96,37260,{"date":1156,"open":660,"high":660,"low":1109,"close":1110,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1110},"2026-03-26",-0.6,-10,50300,{"date":1161,"open":1096,"high":1162,"low":1110,"close":636,"change":1116,"percent_change":1163,"volume":1164,"transactions":9,"vwap":636},"2026-03-25",6.3,11.11,39950,{"date":1166,"open":1090,"high":677,"low":1062,"close":1110,"change":1140,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1110},"2026-03-24",3.85,23240,{"date":1170,"open":1104,"high":1110,"low":1095,"close":1090,"change":1171,"percent_change":861,"volume":1172,"transactions":9,"vwap":1090},"2026-03-23",0.3,42130,{"date":1174,"open":1133,"high":1103,"low":1125,"close":1103,"change":1171,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1103},"2026-03-20",6.52,51370,{"date":1178,"open":1104,"high":1104,"low":1133,"close":1121,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1121},"2026-03-19",-0.4,-8,18110,{"date":1183,"open":1104,"high":1109,"low":1133,"close":1109,"change":1140,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1109},"2026-03-18",4.17,27390,{"date":1187,"open":1121,"high":1104,"low":1125,"close":1104,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1104},"2026-03-17",0.1,2.13,15650,{"date":1192,"open":1133,"high":1095,"low":1125,"close":1095,"change":1085,"percent_change":1085,"volume":1193,"transactions":9,"vwap":1095},"2026-03-16",25390,{"date":1195,"open":1125,"high":1095,"low":1125,"close":1095,"change":1140,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1095},"2026-03-13",4.44,51350,{"date":1199,"open":314,"high":1104,"low":1200,"close":1133,"change":1085,"percent_change":1085,"volume":1201,"transactions":9,"vwap":1133},"2026-03-12",4.1,126620,{"date":1203,"open":844,"high":844,"low":314,"close":1133,"change":104,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1133},"2026-03-11",-6.25,4682650,{"date":1207,"open":314,"high":1104,"low":314,"close":1104,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1104},"2026-03-10",0.5,11.63,11780,{"date":1212,"open":1125,"high":1133,"low":314,"close":1127,"change":928,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1127},"2026-03-09",-2.27,11810,{"date":1216,"open":1133,"high":1121,"low":1127,"close":1125,"change":928,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1125},"2026-03-06",-2.22,15100,{"date":1220,"open":1103,"high":1109,"low":1133,"close":1133,"change":1179,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1133},"2026-03-05",-8.16,32790,{"date":1224,"open":1109,"high":1062,"low":1104,"close":1103,"change":928,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1103},"2026-03-04",-2,19820,{"date":1228,"open":1126,"high":1126,"low":1109,"close":1109,"change":238,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1109},"2026-03-03",-3.85,13370,{"date":1232,"open":1109,"high":844,"low":1095,"close":1090,"change":1179,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1090},"2026-03-02",-7.14,45880,{"date":1236,"open":1062,"high":497,"low":1104,"close":1096,"change":1171,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1096},"2026-02-27",5.66,48080,{"date":1240,"open":1109,"high":1096,"low":1095,"close":1126,"change":1140,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1126},"2026-02-26",3.92,144280,{"date":1244,"open":1096,"high":497,"low":1103,"close":1062,"change":1140,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1062},"2026-02-25",4.08,2412740,{"date":1248,"open":1103,"high":1090,"low":1103,"close":1103,"change":1085,"percent_change":1085,"volume":1249,"transactions":9,"vwap":1103},"2026-02-24",10250,{"date":1251,"open":1126,"high":1126,"low":1103,"close":1103,"change":104,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1103},"2026-02-23",-5.77,3170,{"date":1255,"open":1110,"high":1110,"low":1104,"close":1090,"change":238,"percent_change":741,"volume":1256,"transactions":9,"vwap":1090},"2026-02-20",10700,{"date":1258,"open":1126,"high":1110,"low":1126,"close":1110,"change":928,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1110},"2026-02-19",-1.82,3870,{"date":1262,"open":1110,"high":497,"low":1110,"close":844,"change":1085,"percent_change":1085,"volume":1263,"transactions":9,"vwap":844},"2026-02-18",1050,{"date":1265,"open":677,"high":646,"low":1110,"close":844,"change":928,"percent_change":1266,"volume":1267,"transactions":9,"vwap":844},"2026-02-17",-1.79,5440,{"date":1269,"open":1096,"high":677,"low":844,"close":1096,"change":238,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1096},"2026-02-13",-3.45,3380,{"date":1273,"open":677,"high":646,"low":1096,"close":677,"change":1188,"percent_change":1274,"volume":1275,"transactions":9,"vwap":677},"2026-02-12",1.75,4350,{"date":1277,"open":497,"high":636,"low":497,"close":497,"change":1188,"percent_change":1278,"volume":1279,"transactions":9,"vwap":497},"2026-02-11",1.79,3080,{"date":1281,"open":1096,"high":636,"low":1096,"close":1096,"change":1085,"percent_change":1085,"volume":1282,"transactions":9,"vwap":1096},"2026-02-10",9750,{"date":1284,"open":646,"high":646,"low":844,"close":1096,"change":238,"percent_change":1270,"volume":1285,"transactions":9,"vwap":1096},"2026-02-09",3030,{"date":1287,"open":646,"high":574,"low":1096,"close":677,"change":1171,"percent_change":1288,"volume":1289,"transactions":9,"vwap":677},"2026-02-06",5.45,12150,{"date":1291,"open":603,"high":603,"low":844,"close":844,"change":1152,"percent_change":1292,"volume":1293,"transactions":9,"vwap":844},"2026-02-05",-11.29,11970,{"date":1295,"open":660,"high":574,"low":660,"close":603,"change":928,"percent_change":1296,"volume":1297,"transactions":9,"vwap":603},"2026-02-04",-1.59,3640,{"date":1299,"open":1162,"high":1300,"low":1162,"close":1162,"change":1179,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1162},"2026-02-03",6.7,-5.97,4380,{"date":1304,"open":745,"high":1305,"low":603,"close":1300,"change":1085,"percent_change":1085,"volume":1306,"transactions":9,"vwap":1300},"2026-02-02",6.8,2380,{"date":1308,"open":745,"high":1309,"low":745,"close":1300,"change":238,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1300},"2026-01-30",6.9,-2.9,2590,{"date":1313,"open":1305,"high":1314,"low":1300,"close":1309,"change":1085,"percent_change":1085,"volume":1315,"transactions":9,"vwap":1309},"2026-01-29",7,760,{"date":1317,"open":1305,"high":789,"low":745,"close":1309,"change":1085,"percent_change":1085,"volume":1318,"transactions":9,"vwap":1309},"2026-01-28",6810,{"date":1320,"open":1314,"high":789,"low":1309,"close":1309,"change":238,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1309},"2026-01-27",-2.82,1130,{"date":1324,"open":1309,"high":927,"low":1309,"close":789,"change":928,"percent_change":1325,"volume":1326,"transactions":9,"vwap":789},"2026-01-26",-1.39,2040,{"date":1328,"open":1309,"high":927,"low":1309,"close":927,"change":1085,"percent_change":1085,"volume":1329,"transactions":9,"vwap":927},"2026-01-23",520,{"date":1331,"open":927,"high":927,"low":1309,"close":927,"change":1188,"percent_change":1332,"volume":1333,"transactions":9,"vwap":927},"2026-01-22",1.41,3690,{"date":1335,"open":1305,"high":782,"low":1305,"close":789,"change":1085,"percent_change":1085,"volume":1336,"transactions":9,"vwap":789},"2026-01-21",5430,{"date":1338,"open":1309,"high":782,"low":1305,"close":789,"change":238,"percent_change":1339,"volume":1340,"transactions":9,"vwap":789},"2026-01-20",-2.74,5320,{"date":1342,"open":782,"high":782,"low":1314,"close":782,"change":1188,"percent_change":1343,"volume":1285,"transactions":9,"vwap":782},"2026-01-16",1.39,{"date":1345,"open":1305,"high":782,"low":745,"close":927,"change":1171,"percent_change":1346,"volume":1347,"transactions":9,"vwap":927},"2026-01-15",4.35,5270,{"date":1349,"open":1305,"high":789,"low":1300,"close":1309,"change":1140,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1309},"2026-01-14",2.99,7240,{"date":1353,"open":1162,"high":1305,"low":603,"close":1300,"change":1171,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1300},"2026-01-13",4.69,20060,{"date":1357,"open":574,"high":574,"low":603,"close":556,"change":1085,"percent_change":1085,"volume":1358,"transactions":9,"vwap":556},"2026-01-12",2720,{"date":1360,"open":636,"high":574,"low":636,"close":556,"change":1171,"percent_change":1361,"volume":1362,"transactions":9,"vwap":556},"2026-01-09",4.92,10230,{"date":1364,"open":1162,"high":1162,"low":636,"close":660,"change":928,"percent_change":1365,"volume":1366,"transactions":9,"vwap":660},"2026-01-08",-1.61,8510,{"date":1368,"open":677,"high":556,"low":677,"close":603,"change":1140,"percent_change":1369,"volume":1370,"transactions":9,"vwap":603},"2026-01-07",3.33,7720,{"date":1372,"open":677,"high":603,"low":677,"close":636,"change":1140,"percent_change":1373,"volume":1374,"transactions":9,"vwap":636},"2026-01-06",3.45,4850,{"date":1376,"open":677,"high":646,"low":844,"close":677,"change":1085,"percent_change":1085,"volume":1377,"transactions":9,"vwap":677},"2026-01-05",6590,{"date":1379,"open":1126,"high":677,"low":1126,"close":677,"change":1208,"percent_change":1380,"volume":1381,"transactions":9,"vwap":677},"2026-01-02",9.43,11500,{"date":1383,"open":1096,"high":646,"low":1126,"close":1126,"change":104,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1126},"2025-12-31",-5.36,11640,{"date":1387,"open":1126,"high":677,"low":1126,"close":1096,"change":1188,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1096},"2025-12-30",1.82,15360,{"date":1391,"open":497,"high":497,"low":1126,"close":844,"change":1179,"percent_change":1392,"volume":1393,"transactions":9,"vwap":844},"2025-12-29",-6.78,22920,{"date":1395,"open":646,"high":556,"low":1096,"close":646,"change":238,"percent_change":1396,"volume":1397,"transactions":9,"vwap":646},"2025-12-26",-3.28,17030,{"date":1399,"open":646,"high":556,"low":646,"close":660,"change":1188,"percent_change":1400,"volume":1401,"transactions":9,"vwap":660},"2025-12-24",1.67,11340,{"date":1403,"open":574,"high":745,"low":646,"close":636,"change":1111,"percent_change":1404,"volume":1405,"transactions":9,"vwap":636},"2025-12-23",-7.69,20970,{"date":1407,"open":646,"high":1314,"low":646,"close":574,"change":1053,"percent_change":1022,"volume":1408,"transactions":9,"vwap":574},"2025-12-22",63850,{"date":1410,"open":677,"high":556,"low":677,"close":660,"change":1188,"percent_change":1400,"volume":1411,"transactions":9,"vwap":660},"2025-12-19",10810,{"date":1413,"open":636,"high":603,"low":636,"close":636,"change":1085,"percent_change":1085,"volume":1414,"transactions":9,"vwap":636},"2025-12-18",3240,{"date":1416,"open":636,"high":603,"low":646,"close":636,"change":1085,"percent_change":1085,"volume":1417,"transactions":9,"vwap":636},"2025-12-17",5670,{"date":1419,"open":636,"high":556,"low":636,"close":636,"change":238,"percent_change":1420,"volume":1421,"transactions":9,"vwap":636},"2025-12-16",-3.23,2700,{"date":1423,"open":574,"high":745,"low":636,"close":603,"change":104,"percent_change":1034,"volume":1424,"transactions":9,"vwap":603},"2025-12-15",6100,{"date":1426,"open":1314,"high":1314,"low":556,"close":574,"change":1179,"percent_change":1427,"volume":1428,"transactions":9,"vwap":574},"2025-12-12",-5.8,14370,{"date":1430,"open":556,"high":1309,"low":603,"close":1309,"change":1116,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1309},"2025-12-11",9.52,15760,{"date":1434,"open":745,"high":782,"low":603,"close":1162,"change":238,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1162},"2025-12-10",-3.08,106430,{"date":1438,"open":1305,"high":1305,"low":603,"close":574,"change":104,"percent_change":1439,"volume":1440,"transactions":9,"vwap":574},"2025-12-09",-4.41,5120,{"date":1442,"open":1305,"high":1314,"low":574,"close":1305,"change":1171,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1305},"2025-12-08",4.62,14450,{"date":1446,"open":556,"high":1305,"low":636,"close":574,"change":1208,"percent_change":1447,"volume":1448,"transactions":9,"vwap":574},"2025-12-05",8.33,23110,{"date":1450,"open":636,"high":574,"low":646,"close":636,"change":928,"percent_change":1451,"volume":1452,"transactions":9,"vwap":636},"2025-12-04",-1.64,9370,{"date":1454,"open":603,"high":1162,"low":646,"close":660,"change":1085,"percent_change":1085,"volume":1455,"transactions":9,"vwap":660},"2025-12-03",2960,{"date":1457,"open":646,"high":1162,"low":677,"close":660,"change":1085,"percent_change":1085,"volume":1458,"transactions":9,"vwap":660},"2025-12-02",17430,{"date":1460,"open":636,"high":556,"low":677,"close":660,"change":1188,"percent_change":1400,"volume":1045,"transactions":9,"vwap":660},"2025-12-01",{"date":1462,"open":1162,"high":1309,"low":636,"close":636,"change":238,"percent_change":1420,"volume":1463,"transactions":9,"vwap":636},"2025-11-28",1840,{"date":1465,"open":660,"high":556,"low":660,"close":603,"change":928,"percent_change":1296,"volume":1466,"transactions":9,"vwap":603},"2025-11-26",2740,{"date":1468,"open":677,"high":1162,"low":497,"close":1162,"change":1171,"percent_change":1109,"volume":1469,"transactions":9,"vwap":1162},"2025-11-25",2520,{"date":1471,"open":646,"high":636,"low":497,"close":636,"change":1188,"percent_change":1472,"volume":1473,"transactions":9,"vwap":636},"2025-11-24",1.69,2680,{"date":1475,"open":677,"high":646,"low":844,"close":646,"change":1188,"percent_change":1476,"volume":1477,"transactions":9,"vwap":646},"2025-11-21",1.72,15890,{"date":1479,"open":646,"high":603,"low":497,"close":677,"change":104,"percent_change":1480,"volume":1481,"transactions":9,"vwap":677},"2025-11-20",-4.92,8790,{"date":1483,"open":556,"high":556,"low":677,"close":660,"change":104,"percent_change":1484,"volume":1485,"transactions":9,"vwap":660},"2025-11-19",-4.69,15260,{"date":1487,"open":660,"high":556,"low":677,"close":556,"change":1053,"percent_change":882,"volume":1488,"transactions":9,"vwap":556},"2025-11-18",9860,{"date":1490,"open":1300,"high":1305,"low":1096,"close":636,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":636},"2025-11-17",-0.8,-11.76,26100,{"date":1495,"open":745,"high":1305,"low":603,"close":1305,"change":1085,"percent_change":1085,"volume":1496,"transactions":9,"vwap":1305},"2025-11-14",17090,{"date":1498,"open":760,"high":760,"low":745,"close":1305,"change":1491,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1305},"2025-11-13",-10.53,23200,{"date":1502,"open":888,"high":760,"low":894,"close":1503,"change":1188,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-12",7.6,1.33,5560,{"date":1507,"open":1508,"high":1508,"low":782,"close":888,"change":1157,"percent_change":1509,"volume":1510,"transactions":9,"vwap":888},"2025-11-11",8,-7.41,19890,{"date":1512,"open":1508,"high":1513,"low":1514,"close":1515,"change":1171,"percent_change":1167,"volume":1516,"transactions":9,"vwap":1515},"2025-11-10",8.2,7.8,8.1,5720,{"date":1518,"open":760,"high":1508,"low":888,"close":1514,"change":104,"percent_change":741,"volume":1519,"transactions":9,"vwap":1514},"2025-11-07",20770,{"date":1521,"open":1513,"high":493,"low":888,"close":1515,"change":104,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1515},"2025-11-06",-3.57,40620,{"date":1525,"open":1526,"high":312,"low":1515,"close":1526,"change":1208,"percent_change":693,"volume":1527,"transactions":9,"vwap":1526},"2025-11-05",8.4,104120,{"date":1529,"open":1530,"high":199,"low":1514,"close":1064,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1064},"2025-11-04",8.6,-0.9,-10.23,48900,{"date":1535,"open":1526,"high":1536,"low":1526,"close":484,"change":238,"percent_change":1217,"volume":1537,"transactions":9,"vwap":484},"2025-11-03",9.7,51890,{"date":1539,"open":1530,"high":1540,"low":1526,"close":200,"change":1491,"percent_change":1221,"volume":1541,"transactions":9,"vwap":200},"2025-10-31",10.8,169320,{"date":1543,"open":17,"high":26,"low":312,"close":1544,"change":538,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-10-30",9.8,16.67,1785990,{"date":1548,"open":1508,"high":189,"low":1514,"close":1526,"change":1208,"percent_change":693,"volume":1549,"transactions":9,"vwap":1526},"2025-10-29",912440,{"date":1551,"open":1513,"high":1513,"low":1514,"close":1064,"change":1085,"percent_change":1085,"volume":1552,"transactions":9,"vwap":1064},"2025-10-28",4800,{"date":1554,"open":1064,"high":1508,"low":760,"close":1064,"change":1188,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1064},"2025-10-27",1.28,11160,{"date":1558,"open":1514,"high":1064,"low":888,"close":1514,"change":1188,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1514},"2025-10-24",1.3,4410,{"date":1562,"open":894,"high":1514,"low":894,"close":760,"change":1140,"percent_change":518,"volume":1563,"transactions":9,"vwap":760},"2025-10-23",3670,{"date":1565,"open":782,"high":888,"low":789,"close":888,"change":1188,"percent_change":1566,"volume":1567,"transactions":9,"vwap":888},"2025-10-22",1.35,4310,{"date":1569,"open":760,"high":1514,"low":782,"close":894,"change":928,"percent_change":1570,"volume":1571,"transactions":9,"vwap":894},"2025-10-21",-1.33,8480,{"date":1573,"open":894,"high":760,"low":789,"close":888,"change":1171,"percent_change":1184,"volume":1574,"transactions":9,"vwap":888},"2025-10-20",12490,{"date":1576,"open":927,"high":760,"low":789,"close":927,"change":928,"percent_change":889,"volume":1577,"transactions":9,"vwap":927},"2025-10-17",9650,{"date":1579,"open":1064,"high":1508,"low":927,"close":782,"change":1531,"percent_change":1580,"volume":1581,"transactions":9,"vwap":782},"2025-10-16",-10.98,29900,{"date":1583,"open":1515,"high":1584,"low":1514,"close":1513,"change":1140,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1513},"2025-10-15",11,2.5,279660,{"date":1588,"open":200,"high":200,"low":1064,"close":1508,"change":1491,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1508},"2025-10-14",-9.09,8380,{"date":1592,"open":484,"high":200,"low":483,"close":484,"change":1188,"percent_change":909,"volume":1593,"transactions":9,"vwap":484},"2025-10-13",900,{"date":1595,"open":484,"high":227,"low":199,"close":199,"change":238,"percent_change":1596,"volume":1597,"transactions":9,"vwap":199},"2025-10-10",-2.25,2630,{"date":1599,"open":484,"high":200,"low":484,"close":312,"change":1085,"percent_change":1085,"volume":1455,"transactions":9,"vwap":312},"2025-10-09",{"date":1601,"open":493,"high":200,"low":1513,"close":312,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":312},"2025-10-08",0.8,9.88,9390,{"date":1606,"open":1515,"high":1513,"low":1514,"close":1515,"change":1085,"percent_change":1085,"volume":1607,"transactions":9,"vwap":1515},"2025-10-07",4080,{"date":1609,"open":1513,"high":493,"low":1508,"close":1515,"change":104,"percent_change":1522,"volume":1417,"transactions":9,"vwap":1515},"2025-10-06",{"date":1611,"open":1513,"high":1530,"low":1513,"close":1526,"change":1085,"percent_change":1085,"volume":1612,"transactions":9,"vwap":1526},"2025-10-03",6000,{"date":1614,"open":1526,"high":1530,"low":493,"close":1526,"change":1085,"percent_change":1085,"volume":1615,"transactions":9,"vwap":1526},"2025-10-02",7210,{"date":1617,"open":483,"high":483,"low":1513,"close":1526,"change":1188,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1526},"2025-10-01",1.2,2210,{"date":1621,"open":1513,"high":1526,"low":1513,"close":493,"change":1188,"percent_change":1622,"volume":1623,"transactions":9,"vwap":493},"2025-09-30",1.22,1370,{"date":1625,"open":493,"high":1530,"low":1515,"close":1513,"change":104,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1513},"2025-09-29",-3.53,3150,{"date":1629,"open":1513,"high":483,"low":1515,"close":483,"change":1053,"percent_change":1630,"volume":1631,"transactions":9,"vwap":483},"2025-09-26",4.94,2980,{"date":1633,"open":1514,"high":1513,"low":1503,"close":1515,"change":1188,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1515},"2025-09-25",1.25,6980,{"date":1637,"open":1064,"high":1515,"low":1514,"close":1508,"change":1188,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1508},"2025-09-24",1.27,7770,{"date":1641,"open":484,"high":484,"low":1514,"close":1064,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1064},"2025-09-23",-1.1,-12.22,257390,{"date":1646,"open":483,"high":369,"low":493,"close":200,"change":1140,"percent_change":1647,"volume":1648,"transactions":9,"vwap":200},"2025-09-22",2.27,17880,{"date":1650,"open":1515,"high":484,"low":760,"close":484,"change":1602,"percent_change":1651,"volume":1652,"transactions":9,"vwap":484},"2025-09-19",10,21200,{"date":1654,"open":1530,"high":1655,"low":1508,"close":1508,"change":1157,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1508},"2025-09-18",9.6,-6.98,41170,{"date":1659,"open":760,"high":484,"low":888,"close":1530,"change":1602,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1530},"2025-09-17",10.26,46370,{"date":1663,"open":782,"high":1508,"low":782,"close":1514,"change":1208,"percent_change":739,"volume":1664,"transactions":9,"vwap":1514},"2025-09-16",120770,{"date":1666,"open":789,"high":888,"low":789,"close":782,"change":1188,"percent_change":1343,"volume":1667,"transactions":9,"vwap":782},"2025-09-15",2400,{"date":1669,"open":927,"high":927,"low":789,"close":927,"change":1140,"percent_change":1670,"volume":1463,"transactions":9,"vwap":927},"2025-09-12",2.86,{"date":1672,"open":1309,"high":927,"low":1309,"close":1314,"change":1085,"percent_change":1085,"volume":1673,"transactions":9,"vwap":1314},"2025-09-11",700,{"date":1675,"open":1314,"high":927,"low":1314,"close":1314,"change":1140,"percent_change":306,"volume":1676,"transactions":9,"vwap":1314},"2025-09-10",2120,{"date":1678,"open":1305,"high":894,"low":1300,"close":1305,"change":104,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1305},"2025-09-09",-4.23,13850,{"date":1682,"open":927,"high":927,"low":789,"close":789,"change":1085,"percent_change":1085,"volume":1683,"transactions":9,"vwap":789},"2025-09-08",4890,{"date":1685,"open":1314,"high":927,"low":1309,"close":789,"change":1188,"percent_change":1686,"volume":1687,"transactions":9,"vwap":789},"2025-09-05",1.43,3010,{"date":1689,"open":927,"high":927,"low":1309,"close":1314,"change":928,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1314},"2025-09-04",-1.41,4170,{"date":1693,"open":1305,"high":927,"low":1305,"close":789,"change":1208,"percent_change":1694,"volume":1695,"transactions":9,"vwap":789},"2025-09-03",7.58,7080,{"date":1697,"open":1309,"high":782,"low":745,"close":745,"change":1179,"percent_change":1698,"volume":1699,"transactions":9,"vwap":745},"2025-09-02",-5.71,4580,{"date":1701,"open":1508,"high":1508,"low":1314,"close":1314,"change":1179,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1314},"2025-08-29",-5.41,8910,{"date":1705,"open":1508,"high":1515,"low":782,"close":894,"change":1179,"percent_change":1706,"volume":994,"transactions":9,"vwap":894},"2025-08-28",-5.13,{"date":1708,"open":1514,"high":493,"low":1514,"close":1514,"change":238,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1514},"2025-08-27",-2.5,5350,{"date":1712,"open":888,"high":1526,"low":888,"close":1508,"change":1208,"percent_change":882,"volume":1713,"transactions":9,"vwap":1508},"2025-08-26",9790,{"date":1715,"open":789,"high":760,"low":789,"close":888,"change":1140,"percent_change":1716,"volume":1717,"transactions":9,"vwap":888},"2025-08-25",2.74,4560,{"date":1719,"open":1314,"high":888,"low":1309,"close":782,"change":1053,"percent_change":677,"volume":1720,"transactions":9,"vwap":782},"2025-08-22",5550,{"date":1722,"open":789,"high":789,"low":745,"close":1309,"change":928,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1309},"2025-08-21",-1.43,7790,{"date":1726,"open":789,"high":782,"low":745,"close":1314,"change":928,"percent_change":1690,"volume":1727,"transactions":9,"vwap":1314},"2025-08-20",7070,{"date":1729,"open":782,"high":894,"low":789,"close":789,"change":238,"percent_change":1339,"volume":391,"transactions":9,"vwap":789},"2025-08-19",{"date":1731,"open":1514,"high":1514,"low":782,"close":782,"change":1179,"percent_change":1732,"volume":1733,"transactions":9,"vwap":782},"2025-08-18",-5.19,7900,{"date":1735,"open":1305,"high":1513,"low":1305,"close":760,"change":1736,"percent_change":1651,"volume":1737,"transactions":9,"vwap":760},"2025-08-15",0.7,10770,{"date":1739,"open":927,"high":782,"low":1300,"close":1314,"change":1491,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1314},"2025-08-14",-10.26,15860,{"date":1743,"open":1514,"high":1513,"low":894,"close":1514,"change":1188,"percent_change":1559,"volume":1571,"transactions":9,"vwap":1514},"2025-08-13",{"date":1745,"open":1314,"high":760,"low":1314,"close":760,"change":1140,"percent_change":518,"volume":1746,"transactions":9,"vwap":760},"2025-08-12",1110,{"date":1748,"open":927,"high":760,"low":1314,"close":888,"change":1085,"percent_change":1085,"volume":1749,"transactions":9,"vwap":888},"2025-08-11",1500,{"date":1751,"open":1503,"high":1503,"low":1309,"close":888,"change":1053,"percent_change":1752,"volume":1753,"transactions":9,"vwap":888},"2025-08-08",5.63,1550,{"date":1755,"open":927,"high":927,"low":1309,"close":789,"change":1085,"percent_change":1085,"volume":1329,"transactions":9,"vwap":789},"2025-08-07",{"date":1757,"open":782,"high":782,"low":1309,"close":789,"change":1179,"percent_change":1758,"volume":1759,"transactions":9,"vwap":789},"2025-08-06",-5.33,5180,{"date":1761,"open":894,"high":1064,"low":894,"close":888,"change":1053,"percent_change":1752,"volume":1762,"transactions":9,"vwap":888},"2025-08-05",3580,{"date":1764,"open":574,"high":927,"low":574,"close":789,"change":1140,"percent_change":1765,"volume":1351,"transactions":9,"vwap":789},"2025-08-04",2.9,{"date":1767,"open":1300,"high":1309,"low":574,"close":1309,"change":1188,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1309},"2025-08-01",1.47,1890,{"date":1771,"open":1314,"high":789,"low":1300,"close":1305,"change":104,"percent_change":1679,"volume":1772,"transactions":9,"vwap":1305},"2025-07-31",3650,{"date":1774,"open":789,"high":927,"low":1314,"close":789,"change":1085,"percent_change":1085,"volume":1775,"transactions":9,"vwap":789},"2025-07-30",1020,{"date":1777,"open":888,"high":888,"low":1314,"close":789,"change":1179,"percent_change":1758,"volume":1778,"transactions":9,"vwap":789},"2025-07-29",4950,{"date":1780,"open":1503,"high":1503,"low":894,"close":888,"change":928,"percent_change":298,"volume":1781,"transactions":9,"vwap":888},"2025-07-28",2600,{"date":1783,"open":1503,"high":1514,"low":888,"close":1503,"change":1179,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1503},"2025-07-25",-5,2250,{"date":1787,"open":199,"high":199,"low":888,"close":1508,"change":104,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1508},"2025-07-24",-3.61,6060,{"date":1791,"open":432,"high":432,"low":1513,"close":493,"change":1152,"percent_change":1792,"volume":1793,"transactions":9,"vwap":493},"2025-07-23",-7.78,5370,{"date":1795,"open":1514,"high":200,"low":1503,"close":200,"change":1559,"percent_change":1796,"volume":1797,"transactions":9,"vwap":200},"2025-07-22",16.88,6220,{"date":1799,"open":1508,"high":1513,"low":1503,"close":760,"change":238,"percent_change":1800,"volume":1801,"transactions":9,"vwap":760},"2025-07-21",-2.53,4670,{"date":1803,"open":1515,"high":483,"low":1503,"close":1064,"change":238,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1064},"2025-07-18",-2.47,27600,{"date":1807,"open":760,"high":1513,"low":760,"close":1515,"change":1171,"percent_change":1167,"volume":1808,"transactions":9,"vwap":1515},"2025-07-17",10780,{"date":1810,"open":1508,"high":1526,"low":760,"close":1514,"change":238,"percent_change":1709,"volume":1811,"transactions":9,"vwap":1514},"2025-07-16",21610,{"date":1813,"open":1503,"high":1508,"low":782,"close":1508,"change":1736,"percent_change":1814,"volume":1781,"transactions":9,"vwap":1508},"2025-07-15",9.59,{"date":1816,"open":888,"high":1503,"low":927,"close":782,"change":238,"percent_change":1817,"volume":1818,"transactions":9,"vwap":782},"2025-07-14",-2.67,1660,{"date":1820,"open":894,"high":760,"low":894,"close":888,"change":1179,"percent_change":1821,"volume":1469,"transactions":9,"vwap":888},"2025-07-11",-5.06,{"date":1823,"open":1514,"high":1508,"low":888,"close":1064,"change":1188,"percent_change":1555,"volume":1824,"transactions":9,"vwap":1064},"2025-07-10",1420,{"date":1826,"open":760,"high":1508,"low":894,"close":1514,"change":1053,"percent_change":1097,"volume":1827,"transactions":9,"vwap":1514},"2025-07-09",1490,{"date":1829,"open":1064,"high":1508,"low":894,"close":894,"change":1179,"percent_change":1706,"volume":1830,"transactions":9,"vwap":894},"2025-07-08",2890,{"date":1832,"open":1064,"high":1508,"low":894,"close":1514,"change":1140,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1514},"2025-07-07",2.63,2650,{"date":1836,"open":888,"high":760,"low":782,"close":1503,"change":1085,"percent_change":1085,"volume":1837,"transactions":9,"vwap":1503},"2025-07-03",1200,{"date":1839,"open":1508,"high":1515,"low":888,"close":1503,"change":928,"percent_change":1840,"volume":1724,"transactions":9,"vwap":1503},"2025-07-02",-1.3,{"date":1842,"open":894,"high":483,"low":1314,"close":760,"change":1171,"percent_change":1843,"volume":1844,"transactions":9,"vwap":760},"2025-07-01",4.05,5790,{"date":1846,"open":782,"high":894,"low":1305,"close":894,"change":1085,"percent_change":1085,"volume":1847,"transactions":9,"vwap":894},"2025-06-30",3160,{"date":1849,"open":1314,"high":888,"low":1314,"close":894,"change":1188,"percent_change":1850,"volume":1851,"transactions":9,"vwap":894},"2025-06-27",1.37,7360,{"date":1853,"open":789,"high":782,"low":1314,"close":782,"change":1085,"percent_change":1085,"volume":1854,"transactions":9,"vwap":782},"2025-06-26",1260,{"date":1856,"open":760,"high":760,"low":1309,"close":782,"change":1140,"percent_change":1857,"volume":1858,"transactions":9,"vwap":782},"2025-06-25",2.82,4030,{"date":1860,"open":1314,"high":782,"low":1300,"close":789,"change":1140,"percent_change":1765,"volume":1749,"transactions":9,"vwap":789},"2025-06-24",{"date":1862,"open":1309,"high":782,"low":745,"close":1309,"change":104,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1309},"2025-06-23",-4.17,1350,{"date":1866,"open":1314,"high":782,"low":574,"close":927,"change":1140,"percent_change":1670,"volume":1867,"transactions":9,"vwap":927},"2025-06-20",2180,{"date":1869,"open":745,"high":927,"low":745,"close":1314,"change":1171,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1314},"2025-06-18",4.48,430,{"date":1873,"open":1314,"high":1314,"low":603,"close":1300,"change":104,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1300},"2025-06-17",-4.29,1670,{"date":1877,"open":1309,"high":1503,"low":745,"close":1314,"change":1188,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1314},"2025-06-16",1.45,4120,{"date":1881,"open":782,"high":782,"low":1309,"close":1309,"change":238,"percent_change":1321,"volume":1882,"transactions":9,"vwap":1309},"2025-06-13",1860,{"date":1884,"open":1305,"high":782,"low":1300,"close":789,"change":1208,"percent_change":1694,"volume":1885,"transactions":9,"vwap":789},"2025-06-12",1710,{"date":1887,"open":574,"high":782,"low":574,"close":745,"change":1179,"percent_change":1698,"volume":1888,"transactions":9,"vwap":745},"2025-06-11",4640,{"date":1890,"open":1314,"high":1314,"low":745,"close":1314,"change":1085,"percent_change":1085,"volume":1687,"transactions":9,"vwap":1314},"2025-06-10",{"date":1892,"open":1305,"high":927,"low":1300,"close":1314,"change":1085,"percent_change":1085,"volume":1667,"transactions":9,"vwap":1314},"2025-06-09",{"date":1894,"open":1314,"high":1314,"low":574,"close":1314,"change":1140,"percent_change":306,"volume":1895,"transactions":9,"vwap":1314},"2025-06-06",2110,{"date":1897,"open":574,"high":789,"low":574,"close":1305,"change":1171,"percent_change":1443,"volume":1898,"transactions":9,"vwap":1305},"2025-06-05",7550,{"date":1900,"open":574,"high":1305,"low":603,"close":574,"change":1188,"percent_change":1901,"volume":1902,"transactions":9,"vwap":574},"2025-06-04",1.56,3350,{"date":1904,"open":636,"high":574,"low":636,"close":556,"change":1140,"percent_change":1905,"volume":1906,"transactions":9,"vwap":556},"2025-06-03",3.23,4340,{"date":1908,"open":1162,"high":574,"low":660,"close":603,"change":1179,"percent_change":1909,"volume":1910,"transactions":9,"vwap":603},"2025-06-02",-6.06,1090,{"date":1912,"open":745,"high":1305,"low":1162,"close":745,"change":928,"percent_change":1913,"volume":1914,"transactions":9,"vwap":745},"2025-05-30",-1.49,2260,{"date":1916,"open":660,"high":1300,"low":636,"close":1300,"change":1736,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1300},"2025-05-29",11.67,4810,{"date":1920,"open":660,"high":1162,"low":636,"close":636,"change":928,"percent_change":1451,"volume":1921,"transactions":9,"vwap":636},"2025-05-28",1080,{"date":1923,"open":636,"high":1162,"low":1096,"close":660,"change":928,"percent_change":1365,"volume":1924,"transactions":9,"vwap":660},"2025-05-27",3940,{"date":1926,"open":1162,"high":1162,"low":646,"close":603,"change":928,"percent_change":1296,"volume":1927,"transactions":9,"vwap":603},"2025-05-23",1930,{"date":1929,"open":646,"high":1300,"low":646,"close":1162,"change":1171,"percent_change":1109,"volume":1930,"transactions":9,"vwap":1162},"2025-05-22",8140,{"date":1932,"open":660,"high":660,"low":646,"close":636,"change":1188,"percent_change":1472,"volume":1933,"transactions":9,"vwap":636},"2025-05-21",2830,{"date":1935,"open":497,"high":556,"low":497,"close":646,"change":928,"percent_change":1936,"volume":1937,"transactions":9,"vwap":646},"2025-05-20",-1.67,4140,{"date":1939,"open":1096,"high":636,"low":1096,"close":636,"change":1140,"percent_change":1373,"volume":1940,"transactions":9,"vwap":636},"2025-05-19",1880,{"date":1942,"open":677,"high":1162,"low":1096,"close":677,"change":1085,"percent_change":1085,"volume":1943,"transactions":9,"vwap":677},"2025-05-16",3470,{"date":1945,"open":677,"high":660,"low":844,"close":677,"change":1157,"percent_change":1946,"volume":1947,"transactions":9,"vwap":677},"2025-05-15",-9.37,8130,{"date":1949,"open":1309,"high":1309,"low":660,"close":556,"change":104,"percent_change":1950,"volume":1951,"transactions":9,"vwap":556},"2025-05-14",-4.48,5090,{"date":1953,"open":556,"high":1309,"low":677,"close":1300,"change":1602,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1300},"2025-05-13",13.56,16480,{"date":1957,"open":646,"high":660,"low":844,"close":646,"change":1053,"percent_change":1958,"volume":1959,"transactions":9,"vwap":646},"2025-05-12",7.27,11470,{"date":1961,"open":1090,"high":646,"low":1062,"close":844,"change":1140,"percent_change":1962,"volume":1963,"transactions":9,"vwap":844},"2025-05-09",3.77,7390,{"date":1965,"open":1062,"high":844,"low":1062,"close":1126,"change":1188,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1126},"2025-05-08",1.92,6350,{"date":1969,"open":1126,"high":1110,"low":1109,"close":1090,"change":928,"percent_change":324,"volume":1970,"transactions":9,"vwap":1090},"2025-05-07",4090,{"date":1972,"open":1090,"high":1110,"low":1090,"close":1126,"change":1085,"percent_change":1085,"volume":1973,"transactions":9,"vwap":1126},"2025-05-06",6310,{"date":1975,"open":1110,"high":844,"low":1062,"close":1126,"change":928,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1126},"2025-05-05",-1.85,1540,{"date":1979,"open":1110,"high":497,"low":1062,"close":1110,"change":928,"percent_change":1259,"volume":1980,"transactions":9,"vwap":1110},"2025-05-02",4650,{"date":1982,"open":1110,"high":677,"low":1110,"close":844,"change":928,"percent_change":1266,"volume":1983,"transactions":9,"vwap":844},"2025-05-01",8870,{"date":1985,"open":1090,"high":636,"low":1090,"close":1096,"change":1140,"percent_change":1138,"volume":1986,"transactions":9,"vwap":1096},"2025-04-30",11750,{"date":1988,"open":1096,"high":497,"low":1126,"close":1110,"change":928,"percent_change":1259,"volume":1989,"transactions":9,"vwap":1110},"2025-04-29",9140,{"date":1991,"open":1096,"high":646,"low":1126,"close":844,"change":104,"percent_change":1992,"volume":1226,"transactions":9,"vwap":844},"2025-04-28",-5.17,{"date":184,"open":844,"high":782,"low":1062,"close":677,"change":1171,"percent_change":1288,"volume":1994,"transactions":9,"vwap":677},90820]