[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMPP":3,"homepage-market-summary":30,"stock-historical-IMPP":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IMPP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Imperial Petroleum Inc. Common Shares","Nasdaq",null,"Common Stock","Imperial Petroleum Inc is a provider of international seaborne transportation services to oil producers, refineries, and commodities traders. It owns and operates a fleet of six medium-range product tankers that carry refined petroleum products such as gasoline, diesel, fuel oil, and jet fuel, as well as edible oils and chemicals.","49",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.27,5.35,5.3675,5.145,5.38,-0.11,-2.04,681616.043949,5442,5.2363,6.57,3.15,606613.7589811394,62,1212,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},2.45,497558,181608653.504266,101.15,"2025-04-23",[184,185,194,204,215,225,235,245,254,265,275,285,292,302,311,320,329,338,346,355,362,370,377,386,396,404,412,420,429,436,443,448,457,466,475,484,494,505,512,520,530,539,548,555,564,573,580,586,594,603,611,618,626,633,642,649,654,661,668,675,681,688,693,697,703,707,712,715,719,726,731,735,741,746,751,754,757,761,766,771,776,782,787,791,796,799,804,809,816,820,825,830,837,843,849,853,856,859,862,866,871,875,880,884,889,895,899,904,908,912,917,921,924,930,938,945,953,958,964,970,977,983,988,993,998,1003,1008,1012,1017,1023,1028,1033,1038,1043,1048,1052,1057,1063,1068,1074,1078,1082,1085,1089,1093,1099,1103,1109,1116,1122,1127,1132,1137,1141,1146,1152,1158,1163,1169,1177,1184,1190,1195,1201,1208,1213,1219,1227,1234,1242,1248,1252,1258,1264,1268,1275,1282,1287,1293,1296,1303,1308,1312,1317,1324,1329,1333,1339,1344,1349,1354,1358,1362,1366,1370,1375,1380,1382,1387,1392,1397,1401,1405,1409,1413,1418,1422,1428,1431,1436,1441,1448,1452,1457,1463,1470,1479,1486,1492,1498,1506,1514,1521,1527,1532,1539,1545,1550,1557,1563,1567,1572,1577,1581,1585,1589,1594,1597,1600,1603,1607,1613,1618,1621,1625,1629,1632,1638,1643,1647,1650,1655,1658,1662,1665,1670,1674,1677,1680,1685,1688,1691,1696,1700,1705,1709,1715,1721,1724,1728,1732,1736,1739,1743,1748,1753,1756,1760,1763,1768,1773,1778,1785,1789,1793,1800,1806,1812,1816,1819,1822,1827,1833,1839,1843,1846,1852,1859,1863,1867,1870,1874,1879,1884,1889,1894,1899,1903,1907,1910,1913,1917,1922,1927,1930,1934,1938,1941,1944,1947,1950,1954,1956,1961,1965,1969,1973,1977,1981,1984,1988,1992,1998,2001,2005,2009,2012,2018,2024,2028,2034,2040,2044,2050,2054,2058,2063,2067,2071,2075,2081,2085,2090,2095,2099,2104,2110,2117,2121,2124,2128,2133,2138,2143,2148],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},5.25,5.44,5.17,0.11,2.09,260143.370244,3246,5.3621,{"date":195,"open":196,"high":197,"low":198,"close":15,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",5.13,5.29,5.06,0.16,3.13,564040.146472,5521,5.1983,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",5.08,5.135,5.02,5.11,0.105,2.1,530889.276869,4986,5.0851,{"date":216,"open":217,"high":206,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",4.97,4.89,5.005,0.015,0.3,461164.328913,5904,5.0253,{"date":226,"open":227,"high":228,"low":217,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",5.09,5.2,4.99,-0.08,-1.58,551911.869886,6024,5.0838,{"date":236,"open":198,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",5.1,4.98,5.07,-0.02,-0.39,526684.629446,3792,5.0544,{"date":246,"open":247,"high":248,"low":206,"close":227,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",5.33,5.3457,-0.21,-3.96,513832.603994,4004,5.1506,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",5.4,5.41,5.23,5.3,-0.13,-2.39,444763.80155,4356,5.3076,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",5.65,5.385,5.43,-0.23,-4.06,531981.542103,4526,5.4691,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",5.63,5.765,5.53,5.66,0,637588.87698,4395,5.6456,{"date":286,"open":287,"high":287,"low":277,"close":280,"change":260,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",5.8,-2.25,276877.586945,2386,5.703,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":297},"2026-09-17",5.76,5.8576,5.71,5.79,-0.01,-0.17,273184.490548,3022,{"date":303,"open":294,"high":304,"low":305,"close":287,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",6.0024,5.6897,0.035,0.61,592828.182945,4628,5.8669,{"date":312,"open":313,"high":313,"low":314,"close":278,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",5.95,5.69,-0.185,-3.11,474416.208659,3551,5.7798,{"date":321,"open":322,"high":323,"low":324,"close":313,"change":199,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",5.96,5.99,5.81,2.76,1331139.53795,8181,5.8943,{"date":330,"open":280,"high":331,"low":332,"close":297,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",5.87,5.62,0.185,3.3,1077725.454784,6602,5.734,{"date":339,"open":15,"high":267,"low":18,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",5.605,0.245,4.57,1273926.060845,8998,5.4702,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":103,"volume":353,"transactions":354,"vwap":193},"2026-09-09",5.39,5.42,5.26,5.36,0.03,375074.786269,3328,{"date":356,"open":247,"high":357,"low":198,"close":247,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":186},"2026-09-08",5.37,0.04,0.76,562377.580928,3847,{"date":363,"open":259,"high":257,"low":364,"close":197,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",5.21,0.02,0.38,290135.437649,2707,5.3099,{"date":371,"open":357,"high":257,"low":258,"close":15,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",-0.04,-0.75,165214.920904,1596,5.2848,{"date":378,"open":349,"high":379,"low":186,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",5.46,5.31,-0.15,-2.75,306106.274324,2326,5.3143,{"date":387,"open":388,"high":389,"low":390,"close":379,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",5.28,5.51,5.1793,0.21,4,466033.744361,3779,5.3598,{"date":397,"open":398,"high":197,"low":237,"close":186,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",5.24,0.06,1.16,514876.116859,3253,5.1894,{"date":405,"open":227,"high":186,"low":239,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",5.19,0.13,2.57,466823.090366,4742,5.1609,{"date":413,"open":414,"high":237,"low":415,"close":198,"change":391,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",4.88,4.86,4.33,352955.714914,2871,4.9887,{"date":421,"open":237,"high":237,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",4.79,4.85,-0.25,-4.9,522441.064408,4136,4.8917,{"date":430,"open":350,"high":388,"low":198,"close":237,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",-0.19,-3.59,364354.97536,3775,5.1268,{"date":437,"open":398,"high":380,"low":438,"close":197,"change":132,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",5.15,1.73,397163.108479,3821,5.2446,{"date":444,"open":438,"high":357,"low":438,"close":228,"change":189,"percent_change":445,"volume":446,"transactions":243,"vwap":447},"2026-08-21",2.16,439844.089581,5.2589,{"date":449,"open":450,"high":451,"low":452,"close":227,"change":132,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",5.03,5.16,5.01,1.8,383228.59518,2662,5.0938,{"date":458,"open":237,"high":196,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",4.96,5,-0.05,-0.99,332850.545594,2344,5.012,{"date":467,"open":238,"high":237,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",4.91,5.05,0.08,1.61,337924.858721,2456,5.0173,{"date":476,"open":415,"high":477,"low":478,"close":217,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",5.12,4.815,0.18,3.76,517543.461225,4472,5.0003,{"date":485,"open":486,"high":487,"low":488,"close":422,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",4.68,4.845,4.61,0.14,3.01,329745.483646,3744,4.7305,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",4.49,4.6781,4.48,4.65,0.12,2.65,383029.623048,2712,4.6293,{"date":506,"open":507,"high":488,"low":508,"close":507,"change":281,"percent_change":281,"volume":509,"transactions":510,"vwap":511},"2026-08-12",4.53,4.4567,284379.764502,2283,4.5338,{"date":513,"open":488,"high":514,"low":507,"close":507,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",4.665,-0.102,-2.2,286239.276606,3592,4.5708,{"date":521,"open":488,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",4.725,4.56,4.632,0.022,0.48,304746.681311,3501,4.6543,{"date":531,"open":532,"high":533,"low":534,"close":488,"change":372,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",4.63,4.67,4.51,-0.86,421978.958031,2566,4.5895,{"date":540,"open":541,"high":542,"low":543,"close":499,"change":365,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",4.72,4.76,4.6,0.43,181658.300296,2272,4.6855,{"date":549,"open":550,"high":551,"low":523,"close":532,"change":365,"percent_change":544,"volume":552,"transactions":553,"vwap":554},"2026-08-05",4.59,4.77,405771.571493,3771,4.6615,{"date":556,"open":557,"high":558,"low":550,"close":488,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",4.66,4.705,-0.12,-2.54,128499.936584,1600,4.6451,{"date":565,"open":566,"high":542,"low":567,"close":568,"change":352,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",4.62,4.52,4.73,0.64,395864.31048,4477,4.6725,{"date":574,"open":486,"high":575,"low":532,"close":576,"change":365,"percent_change":544,"volume":577,"transactions":578,"vwap":579},"2026-07-31",4.78,4.7,227652.365073,2306,4.7045,{"date":581,"open":582,"high":583,"low":557,"close":486,"change":298,"percent_change":249,"volume":584,"transactions":585,"vwap":576},"2026-07-30",4.75,4.7806,160838.771614,1855,{"date":587,"open":588,"high":589,"low":533,"close":590,"change":281,"percent_change":281,"volume":591,"transactions":592,"vwap":593},"2026-07-29",4.71,4.81,4.69,144233.515892,2298,4.719,{"date":595,"open":596,"high":597,"low":598,"close":590,"change":559,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",4.84,4.868,4.675,-2.49,184554.337669,1865,4.7488,{"date":604,"open":575,"high":605,"low":588,"close":589,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",4.9,0.05,1.05,237738.563919,2083,4.8006,{"date":612,"open":468,"high":82,"low":582,"close":542,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",-0.1,-2.06,157202.001388,1808,4.8111,{"date":619,"open":620,"high":621,"low":568,"close":415,"change":606,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",4.82,4.92,1.04,217872.787575,2198,4.834,{"date":627,"open":582,"high":605,"low":582,"close":589,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",0.065,1.37,162047.716809,2496,4.8388,{"date":634,"open":488,"high":542,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",4.4518,4.745,0.135,2.93,155019.86668,1963,4.6641,{"date":643,"open":532,"high":582,"low":523,"close":488,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",-0.07,-1.5,367917.293446,3128,4.6333,{"date":650,"open":651,"high":651,"low":532,"close":486,"change":644,"percent_change":652,"volume":653,"transactions":9,"vwap":486},"2026-07-17",4.74,-1.47,119900,{"date":655,"open":656,"high":657,"low":582,"close":582,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":582},"2026-07-16",4.87,4.915,-0.16,-3.26,129100,{"date":662,"open":229,"high":663,"low":664,"close":468,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":468},"2026-07-15",5.065,4.8,-0.03,-0.61,153000,{"date":669,"open":670,"high":671,"low":218,"close":672,"change":606,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-14",4.93,5.04,4.94,1.02,135600,{"date":676,"open":229,"high":237,"low":677,"close":218,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":218},"2026-07-13",4.885,-0.075,-1.51,251300,{"date":682,"open":672,"high":460,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",4.871,4.965,0.075,1.53,209500,{"date":689,"open":450,"high":450,"low":575,"close":218,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":218},"2026-07-09",-0.18,-3.55,301300,{"date":694,"open":82,"high":239,"low":468,"close":239,"change":168,"percent_change":695,"volume":696,"transactions":9,"vwap":239},"2026-07-08",4.11,236400,{"date":698,"open":468,"high":699,"low":700,"close":656,"change":701,"percent_change":391,"volume":702,"transactions":9,"vwap":656},"2026-07-07",4.935,4.855,0.01,233400,{"date":704,"open":551,"high":218,"low":598,"close":415,"change":705,"percent_change":211,"volume":706,"transactions":9,"vwap":415},"2026-07-06",0.1,175200,{"date":708,"open":576,"high":709,"low":576,"close":542,"change":407,"percent_change":710,"volume":711,"transactions":9,"vwap":542},"2026-07-02",4.928,2.81,276100,{"date":713,"open":488,"high":551,"low":488,"close":532,"change":365,"percent_change":544,"volume":714,"transactions":9,"vwap":532},"2026-07-01",167100,{"date":716,"open":651,"high":596,"low":342,"close":488,"change":658,"percent_change":717,"volume":718,"transactions":9,"vwap":488},"2026-06-30",-3.35,369900,{"date":720,"open":605,"high":721,"low":722,"close":551,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":551},"2026-06-29",4.972,4.755,-0.09,-1.85,289700,{"date":727,"open":415,"high":728,"low":551,"close":415,"change":240,"percent_change":729,"volume":730,"transactions":9,"vwap":415},"2026-06-26",4.949,-0.41,339500,{"date":732,"open":670,"high":208,"low":664,"close":414,"change":461,"percent_change":733,"volume":734,"transactions":9,"vwap":414},"2026-06-25",-1.01,384400,{"date":736,"open":208,"high":737,"low":468,"close":670,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":670},"2026-06-24",5.055,-0.14,-2.76,322600,{"date":742,"open":468,"high":237,"low":743,"close":239,"change":500,"percent_change":744,"volume":745,"transactions":9,"vwap":239},"2026-06-23",4.875,2.42,383600,{"date":747,"open":414,"high":217,"low":748,"close":82,"change":399,"percent_change":749,"volume":750,"transactions":9,"vwap":82},"2026-06-22",4.83,1.23,380600,{"date":752,"open":414,"high":670,"low":542,"close":218,"change":461,"percent_change":733,"volume":753,"transactions":9,"vwap":218},"2026-06-18",402800,{"date":755,"open":239,"high":196,"low":656,"close":672,"change":738,"percent_change":739,"volume":756,"transactions":9,"vwap":672},"2026-06-17",441200,{"date":758,"open":671,"high":18,"low":460,"close":206,"change":365,"percent_change":759,"volume":760,"transactions":9,"vwap":206},"2026-06-16",0.4,233200,{"date":762,"open":228,"high":763,"low":217,"close":198,"change":431,"percent_change":764,"volume":765,"transactions":9,"vwap":198},"2026-06-15",5.22,-3.62,660700,{"date":767,"open":15,"high":19,"low":768,"close":186,"change":665,"percent_change":769,"volume":770,"transactions":9,"vwap":186},"2026-06-12",5.195,-0.57,352400,{"date":772,"open":773,"high":774,"low":15,"close":388,"change":281,"percent_change":281,"volume":775,"transactions":9,"vwap":388},"2026-06-11",5.34,5.47,340900,{"date":777,"open":398,"high":778,"low":779,"close":388,"change":705,"percent_change":780,"volume":781,"transactions":9,"vwap":388},"2026-06-10",5.435,5.201,1.93,418300,{"date":783,"open":258,"high":15,"low":209,"close":784,"change":461,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-09",5.18,-0.96,353600,{"date":788,"open":671,"high":258,"low":671,"close":258,"change":789,"percent_change":258,"volume":790,"transactions":9,"vwap":258},"2026-06-08",0.26,356400,{"date":792,"open":237,"high":793,"low":672,"close":217,"change":431,"percent_change":794,"volume":795,"transactions":9,"vwap":217},"2026-06-05",5.133,-3.68,431600,{"date":797,"open":209,"high":258,"low":209,"close":451,"change":298,"percent_change":431,"volume":798,"transactions":9,"vwap":451},"2026-06-04",210300,{"date":800,"open":364,"high":801,"low":451,"close":188,"change":644,"percent_change":802,"volume":803,"transactions":9,"vwap":188},"2026-06-03",5.285,-1.34,520300,{"date":805,"open":197,"high":806,"low":438,"close":398,"change":240,"percent_change":807,"volume":808,"transactions":9,"vwap":398},"2026-06-02",5.32,-0.38,351000,{"date":810,"open":438,"high":811,"low":812,"close":350,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":350},"2026-06-01",5.348,5.101,0.15,2.94,692600,{"date":817,"open":773,"high":773,"low":206,"close":209,"change":270,"percent_change":818,"volume":819,"transactions":9,"vwap":209},"2026-05-29",-4.31,522100,{"date":821,"open":389,"high":822,"low":186,"close":773,"change":613,"percent_change":823,"volume":824,"transactions":9,"vwap":773},"2026-05-28",5.55,-1.84,728300,{"date":826,"open":279,"high":827,"low":16,"close":187,"change":613,"percent_change":828,"volume":829,"transactions":9,"vwap":187},"2026-05-27",5.58,-1.81,594900,{"date":831,"open":832,"high":833,"low":256,"close":834,"change":738,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-26",5.49,5.74,5.54,-2.46,1755800,{"date":838,"open":348,"high":839,"low":198,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-22",5.68,0.55,10.72,1877500,{"date":844,"open":237,"high":768,"low":845,"close":196,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":196},"2026-05-21",4.992,0.07,1.38,496900,{"date":850,"open":459,"high":207,"low":670,"close":198,"change":189,"percent_change":851,"volume":852,"transactions":9,"vwap":198},"2026-05-20",2.22,567700,{"date":854,"open":237,"high":237,"low":468,"close":82,"change":738,"percent_change":382,"volume":855,"transactions":9,"vwap":82},"2026-05-19",290100,{"date":857,"open":656,"high":237,"low":575,"close":227,"change":789,"percent_change":19,"volume":858,"transactions":9,"vwap":227},"2026-05-18",447500,{"date":860,"open":748,"high":621,"low":551,"close":748,"change":240,"percent_change":729,"volume":861,"transactions":9,"vwap":748},"2026-05-15",262300,{"date":863,"open":672,"high":229,"low":748,"close":423,"change":723,"percent_change":864,"volume":865,"transactions":9,"vwap":423},"2026-05-14",-1.82,454500,{"date":867,"open":406,"high":228,"low":672,"close":672,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":672},"2026-05-13",-0.26,-5,348500,{"date":872,"open":469,"high":15,"low":721,"close":228,"change":500,"percent_change":873,"volume":874,"transactions":9,"vwap":228},"2026-05-12",2.36,696600,{"date":876,"open":452,"high":877,"low":657,"close":206,"change":846,"percent_change":878,"volume":879,"transactions":9,"vwap":206},"2026-05-11",5.14,1.4,593200,{"date":881,"open":621,"high":239,"low":218,"close":452,"change":705,"percent_change":882,"volume":883,"transactions":9,"vwap":452},"2026-05-08",2.04,445300,{"date":885,"open":588,"high":886,"low":590,"close":468,"change":705,"percent_change":887,"volume":888,"transactions":9,"vwap":468},"2026-05-07",4.955,2.08,438600,{"date":890,"open":460,"high":460,"low":891,"close":589,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":589},"2026-05-06",4.765,-0.3,-5.87,693600,{"date":896,"open":671,"high":209,"low":672,"close":209,"change":846,"percent_change":897,"volume":898,"transactions":9,"vwap":209},"2026-05-05",1.39,509800,{"date":900,"open":672,"high":901,"low":605,"close":671,"change":489,"percent_change":902,"volume":903,"transactions":9,"vwap":671},"2026-05-04",5.095,2.86,598900,{"date":905,"open":198,"high":239,"low":487,"close":605,"change":658,"percent_change":906,"volume":907,"transactions":9,"vwap":605},"2026-05-01",-3.16,657100,{"date":909,"open":670,"high":663,"low":651,"close":198,"change":500,"percent_change":910,"volume":911,"transactions":9,"vwap":198},"2026-04-30",2.43,1483500,{"date":913,"open":748,"high":914,"low":542,"close":672,"change":407,"percent_change":915,"volume":916,"transactions":9,"vwap":672},"2026-04-29",4.998,2.7,988300,{"date":918,"open":566,"high":700,"low":919,"close":589,"change":391,"percent_change":342,"volume":920,"transactions":9,"vwap":589},"2026-04-28",4.575,702800,{"date":922,"open":532,"high":576,"low":507,"close":543,"change":372,"percent_change":535,"volume":923,"transactions":9,"vwap":543},"2026-04-27",299900,{"date":925,"open":498,"high":533,"low":926,"close":927,"change":489,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-24",4.41,4.64,3.11,520500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":189,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-23",4.4,4.515,4.325,4.5,2.51,552600,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":407,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-22",4.29,4.39,4.225,3.05,457700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":358,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-21",4.25,4.305,4.22,4.26,0.95,473400,{"date":954,"open":950,"high":416,"low":955,"close":949,"change":665,"percent_change":956,"volume":957,"transactions":9,"vwap":949},"2026-04-20",4.1,-0.71,418800,{"date":959,"open":960,"high":961,"low":962,"close":947,"change":559,"percent_change":382,"volume":963,"transactions":9,"vwap":947},"2026-04-17",4.38,4.44,4.23,608000,{"date":965,"open":966,"high":960,"low":950,"close":967,"change":846,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-16",4.28,4.37,1.63,379600,{"date":971,"open":950,"high":972,"low":973,"close":974,"change":352,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-15",4.34,4.24,4.3,0.7,520700,{"date":978,"open":974,"high":941,"low":979,"close":980,"change":613,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-14",4.235,4.27,-2.29,540000,{"date":984,"open":966,"high":985,"low":947,"close":967,"change":500,"percent_change":986,"volume":987,"transactions":9,"vwap":967},"2026-04-13",4.42,2.82,506500,{"date":989,"open":974,"high":974,"low":990,"close":947,"change":372,"percent_change":991,"volume":992,"transactions":9,"vwap":947},"2026-04-10",4.19,-0.93,379200,{"date":994,"open":995,"high":996,"low":973,"close":940,"change":298,"percent_change":270,"volume":997,"transactions":9,"vwap":940},"2026-04-09",4.36,4.389,461200,{"date":999,"open":962,"high":995,"low":1000,"close":974,"change":701,"percent_change":1001,"volume":1002,"transactions":9,"vwap":974},"2026-04-08",4.06,0.23,822000,{"date":1004,"open":926,"high":961,"low":1005,"close":940,"change":260,"percent_change":1006,"volume":1007,"transactions":9,"vwap":940},"2026-04-07",4.255,-2.94,547400,{"date":1009,"open":498,"high":499,"low":972,"close":985,"change":723,"percent_change":1010,"volume":1011,"transactions":9,"vwap":985},"2026-04-06",-2,592600,{"date":1013,"open":980,"high":1014,"low":1015,"close":534,"change":168,"percent_change":927,"volume":1016,"transactions":9,"vwap":534},"2026-04-02",4.54,4.16,619500,{"date":1018,"open":949,"high":1019,"low":1020,"close":1021,"change":352,"percent_change":975,"volume":1022,"transactions":9,"vwap":1021},"2026-04-01",4.35,4.21,4.31,499900,{"date":1024,"open":941,"high":1025,"low":949,"close":966,"change":559,"percent_change":1026,"volume":1027,"transactions":9,"vwap":966},"2026-03-31",4.466,-2.73,838600,{"date":1029,"open":1030,"high":1014,"low":967,"close":932,"change":738,"percent_change":1031,"volume":1032,"transactions":9,"vwap":932},"2026-03-30",4.445,-3.08,647400,{"date":1034,"open":1035,"high":523,"low":932,"close":1014,"change":189,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1014},"2026-03-27",4.47,2.48,462600,{"date":1039,"open":932,"high":1040,"low":416,"close":1041,"change":701,"percent_change":1001,"volume":1042,"transactions":9,"vwap":1041},"2026-03-26",4.525,4.43,535500,{"date":1044,"open":1045,"high":567,"low":934,"close":985,"change":644,"percent_change":1046,"volume":1047,"transactions":9,"vwap":985},"2026-03-25",4.495,-1.56,510800,{"date":1049,"open":1050,"high":507,"low":1019,"close":496,"change":352,"percent_change":158,"volume":1051,"transactions":9,"vwap":496},"2026-03-24",4.46,733900,{"date":1053,"open":974,"high":567,"low":1054,"close":1050,"change":705,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1050},"2026-03-23",4.12,2.29,786500,{"date":1058,"open":550,"high":1059,"low":416,"close":995,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":995},"2026-03-20",4.614,-0.22,-4.8,572700,{"date":1064,"open":550,"high":590,"low":935,"close":1065,"change":665,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-19",4.58,-0.65,447700,{"date":1069,"open":342,"high":1070,"low":1071,"close":488,"change":461,"percent_change":1072,"volume":1073,"transactions":9,"vwap":488},"2026-03-18",4.635,4.32,-1.07,936300,{"date":1075,"open":486,"high":1076,"low":543,"close":557,"change":298,"percent_change":249,"volume":1077,"transactions":9,"vwap":557},"2026-03-17",4.795,544800,{"date":1079,"open":543,"high":620,"low":1065,"close":533,"change":606,"percent_change":1080,"volume":1081,"transactions":9,"vwap":533},"2026-03-16",1.08,583400,{"date":1083,"open":557,"high":557,"low":1050,"close":566,"change":372,"percent_change":535,"volume":1084,"transactions":9,"vwap":566},"2026-03-13",672300,{"date":1086,"open":722,"high":422,"low":488,"close":557,"change":738,"percent_change":1087,"volume":1088,"transactions":9,"vwap":557},"2026-03-12",-2.92,461600,{"date":1090,"open":1035,"high":589,"low":960,"close":664,"change":1091,"percent_change":322,"volume":1092,"transactions":9,"vwap":664},"2026-03-11",0.27,884600,{"date":1094,"open":1095,"high":1096,"low":498,"close":507,"change":892,"percent_change":1097,"volume":1098,"transactions":9,"vwap":507},"2026-03-10",4.652,4.715,-6.21,1210700,{"date":1100,"open":523,"high":672,"low":947,"close":748,"change":221,"percent_change":1101,"volume":1102,"transactions":9,"vwap":748},"2026-03-09",6.62,2278800,{"date":1104,"open":960,"high":651,"low":1105,"close":507,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":507},"2026-03-06",4.2,0.355,8.5,3151400,{"date":1110,"open":1111,"high":947,"low":1112,"close":1113,"change":306,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-05",4.09,3.96,4.175,0.85,759100,{"date":1117,"open":1111,"high":1020,"low":1118,"close":1119,"change":358,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-04",3.88,4.14,0.98,849500,{"date":1123,"open":932,"high":932,"low":1124,"close":955,"change":892,"percent_change":1125,"volume":1126,"transactions":9,"vwap":955},"2026-03-03",4.07,-6.82,1747000,{"date":1128,"open":1129,"high":605,"low":966,"close":932,"change":813,"percent_change":1130,"volume":1131,"transactions":9,"vwap":932},"2026-03-02",4.615,3.53,2248100,{"date":1133,"open":966,"high":940,"low":1134,"close":947,"change":665,"percent_change":1135,"volume":1136,"transactions":9,"vwap":947},"2026-02-27",4.17,-0.7,308200,{"date":1138,"open":695,"high":940,"low":1112,"close":966,"change":1139,"percent_change":1119,"volume":1140,"transactions":9,"vwap":966},"2026-02-26",0.17,499200,{"date":1142,"open":974,"high":974,"low":1143,"close":695,"change":431,"percent_change":1144,"volume":1145,"transactions":9,"vwap":695},"2026-02-25",4.04,-4.42,348100,{"date":1147,"open":1148,"high":1019,"low":1149,"close":974,"change":117,"percent_change":1150,"volume":1151,"transactions":9,"vwap":974},"2026-02-24",3.95,3.9,8.86,1023200,{"date":1153,"open":1154,"high":1155,"low":1118,"close":1148,"change":240,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1148},"2026-02-23",3.93,4.03,-0.5,360100,{"date":1159,"open":1149,"high":1160,"low":1161,"close":1162,"change":352,"percent_change":359,"volume":992,"transactions":9,"vwap":1162},"2026-02-20",3.98,3.77,3.97,{"date":1164,"open":1161,"high":1165,"low":1166,"close":1167,"change":199,"percent_change":962,"volume":1168,"transactions":9,"vwap":1167},"2026-02-19",3.965,3.68,3.94,548200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":197,"volume":1176,"transactions":9,"vwap":1174},"2026-02-18",3.55,3.815,3.54,3.78,0.19,397600,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":723,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-17",3.62,3.47,3.59,-2.45,478200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1166,"change":606,"percent_change":847,"volume":1189,"transactions":9,"vwap":1166},"2026-02-13",3.61,3.72,3.57,215900,{"date":1191,"open":480,"high":480,"low":1181,"close":1192,"change":559,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-12",3.63,-3.2,475100,{"date":1196,"open":1197,"high":1174,"low":1179,"close":1198,"change":705,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-11",3.71,3.75,2.74,881200,{"date":1202,"open":1166,"high":1203,"low":1204,"close":1205,"change":665,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-10",3.725,3.615,3.65,-0.82,403200,{"date":1209,"open":1210,"high":1162,"low":1210,"close":1166,"change":117,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1166},"2026-02-09",3.52,10.51,2040900,{"date":1214,"open":26,"high":1215,"low":26,"close":1216,"change":189,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-06",3.395,3.33,3.42,374000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":613,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-05",3.28,3.308,3.16,3.22,-3.01,444000,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":299,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-04",3.45,3.25,3.32,-4.87,691700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":298,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-03",3.48,3.525,3.43,3.49,-0.29,426700,{"date":1243,"open":1130,"high":1181,"low":1244,"close":1245,"change":665,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-02",3.46,3.5,-0.85,464100,{"date":1249,"open":1244,"high":1188,"low":1217,"close":1130,"change":846,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1130},"2026-01-30",2.02,753900,{"date":1253,"open":1254,"high":1181,"low":1255,"close":1244,"change":461,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1244},"2026-01-29",3.58,3.435,-1.42,715100,{"date":1259,"open":1245,"high":1173,"low":1260,"close":1261,"change":358,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-28",3.4,3.51,1.15,637500,{"date":1265,"open":1266,"high":1236,"low":1216,"close":1180,"change":500,"percent_change":1254,"volume":1267,"transactions":9,"vwap":1180},"2026-01-27",3.34,1066200,{"date":1269,"open":1270,"high":1130,"low":1271,"close":1272,"change":424,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-26",3.41,3.23,3.35,-6.94,2380100,{"date":1276,"open":1181,"high":1277,"low":1278,"close":1279,"change":298,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-23",3.675,3.515,3.6,-0.28,579300,{"date":1283,"open":1284,"high":1285,"low":1188,"close":1186,"change":665,"percent_change":1206,"volume":1286,"transactions":9,"vwap":1186},"2026-01-22",3.66,3.67,466200,{"date":1288,"open":1197,"high":1161,"low":1289,"close":1290,"change":644,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-21",3.555,3.64,-1.89,480000,{"date":1294,"open":1198,"high":1161,"low":1289,"close":1197,"change":701,"percent_change":1091,"volume":1295,"transactions":9,"vwap":1197},"2026-01-20",756500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":690,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-16",3.89,3.92,3.7,-4.64,410200,{"date":1304,"open":1162,"high":1162,"low":1305,"close":1118,"change":613,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1118},"2026-01-15",3.8,-2.51,417400,{"date":1309,"open":392,"high":955,"low":1299,"close":1160,"change":705,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1160},"2026-01-14",2.58,936200,{"date":1313,"open":1314,"high":1162,"low":1314,"close":1118,"change":399,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1118},"2026-01-13",3.85,1.57,401700,{"date":1318,"open":1319,"high":1148,"low":1320,"close":1321,"change":606,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-12",3.745,3.69,3.82,1.33,577100,{"date":1325,"open":1161,"high":1305,"low":1326,"close":1161,"change":365,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1161},"2026-01-09",3.722,0.53,345200,{"date":1330,"open":1198,"high":1314,"low":1320,"close":1198,"change":365,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1198},"2026-01-08",0.54,579200,{"date":1334,"open":480,"high":1161,"low":1335,"close":1336,"change":372,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-07",3.632,3.73,-1.06,447100,{"date":1340,"open":1341,"high":1118,"low":1197,"close":1161,"change":352,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1161},"2026-01-06",3.79,0.8,713600,{"date":1345,"open":1300,"high":1161,"low":1186,"close":1346,"change":132,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-05",3.74,2.47,690000,{"date":1350,"open":1197,"high":1161,"low":1351,"close":1205,"change":352,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1205},"2026-01-02",3.56,0.83,400600,{"date":1355,"open":1279,"high":1285,"low":1356,"close":1179,"change":365,"percent_change":103,"volume":1357,"transactions":9,"vwap":1179},"2025-12-31",3.575,303100,{"date":1359,"open":1181,"high":1205,"low":1245,"close":1279,"change":665,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1279},"2025-12-30",-0.83,498200,{"date":1363,"open":1205,"high":1320,"low":1254,"close":1192,"change":723,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1192},"2025-12-29",-2.42,640900,{"date":1367,"open":1198,"high":1341,"low":1368,"close":1187,"change":372,"percent_change":1337,"volume":1369,"transactions":9,"vwap":1187},"2025-12-26",3.623,688700,{"date":1371,"open":1161,"high":1372,"low":1300,"close":480,"change":665,"percent_change":1373,"volume":1374,"transactions":9,"vwap":480},"2025-12-24",3.84,-0.79,298400,{"date":1376,"open":1305,"high":1377,"low":1300,"close":1341,"change":461,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1341},"2025-12-23",3.83,-1.3,462100,{"date":1381,"open":1321,"high":1112,"low":1336,"close":1372,"change":701,"percent_change":789,"volume":1051,"transactions":9,"vwap":1372},"2025-12-22",{"date":1383,"open":1320,"high":1384,"low":1285,"close":1377,"change":352,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1377},"2025-12-19",3.87,0.79,954700,{"date":1388,"open":1162,"high":1389,"low":1174,"close":1305,"change":431,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1305},"2025-12-18",4.01,-4.76,884800,{"date":1393,"open":1143,"high":1394,"low":1167,"close":1395,"change":281,"percent_change":281,"volume":1396,"transactions":9,"vwap":1395},"2025-12-17",4.08,3.99,819100,{"date":1398,"open":695,"high":1399,"low":1162,"close":1395,"change":559,"percent_change":1087,"volume":1400,"transactions":9,"vwap":1395},"2025-12-16",4.205,587900,{"date":1402,"open":949,"high":949,"low":1000,"close":695,"change":20,"percent_change":1403,"volume":1404,"transactions":9,"vwap":695},"2025-12-15",-2.61,601100,{"date":1406,"open":1105,"high":496,"low":1394,"close":949,"change":372,"percent_change":1407,"volume":1408,"transactions":9,"vwap":949},"2025-12-12",-0.94,1678400,{"date":1410,"open":932,"high":926,"low":1143,"close":950,"change":1060,"percent_change":1411,"volume":1412,"transactions":9,"vwap":950},"2025-12-11",-4.91,1299500,{"date":1414,"open":651,"high":651,"low":940,"close":498,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":498},"2025-12-10",-0.32,-6.67,1149600,{"date":1419,"open":557,"high":589,"low":499,"close":664,"change":489,"percent_change":1420,"volume":1421,"transactions":9,"vwap":664},"2025-12-09",3,637700,{"date":1423,"open":342,"high":1424,"low":1425,"close":557,"change":132,"percent_change":1426,"volume":1427,"transactions":9,"vwap":557},"2025-12-08",4.791,4.55,1.97,837100,{"date":1429,"open":1065,"high":576,"low":935,"close":342,"change":665,"percent_change":1066,"volume":1430,"transactions":9,"vwap":342},"2025-12-05",558000,{"date":1432,"open":1433,"high":590,"low":972,"close":543,"change":1091,"percent_change":1434,"volume":1435,"transactions":9,"vwap":543},"2025-12-04",4.405,6.24,1081100,{"date":1437,"open":1105,"high":1438,"low":1439,"close":416,"change":813,"percent_change":1181,"volume":1440,"transactions":9,"vwap":416},"2025-12-03",4.428,4.195,856400,{"date":1442,"open":498,"high":1014,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-02",4.02,4.18,-0.4,-8.73,2440700,{"date":1449,"open":590,"high":422,"low":1050,"close":1065,"change":20,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1065},"2025-12-01",-2.35,2201000,{"date":1453,"open":349,"high":269,"low":567,"close":590,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":590},"2025-11-28",-1.31,-21.83,3708700,{"date":1458,"open":1459,"high":1459,"low":331,"close":1460,"change":868,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-11-26",6.34,6,-4.15,1017300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":723,"percent_change":1256,"volume":1469,"transactions":9,"vwap":1468},"2025-11-25",6.45,6.49,5.94,6.26,857200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-24",6.13,6.486,5.845,6.35,0.68,11.99,954100,{"date":1480,"open":1481,"high":1482,"low":187,"close":1483,"change":559,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-21",5.77,5.89,5.67,-2.07,492900,{"date":1487,"open":1488,"high":25,"low":833,"close":297,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":297},"2025-11-20",6.41,-0.49,-7.8,1093900,{"date":1493,"open":1494,"high":1459,"low":1495,"close":1496,"change":606,"percent_change":1342,"volume":1497,"transactions":9,"vwap":1496},"2025-11-19",6.17,6.05,6.28,497300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":407,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-18",6.06,6.4,5.97,6.23,2.13,765600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":789,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-17",5.98,6.11,5.86,6.1,4.45,511000,{"date":1515,"open":1516,"high":1467,"low":1517,"close":1518,"change":723,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-14",5.78,5.52,5.84,-1.52,553900,{"date":1522,"open":1472,"high":1501,"low":1523,"close":1524,"change":249,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-13",5.83,5.93,-3.42,768300,{"date":1528,"open":1503,"high":1468,"low":1460,"close":1529,"change":365,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-11-12",6.14,0.33,657800,{"date":1533,"open":1467,"high":1534,"low":1535,"close":1536,"change":168,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-11",6.3,5.92,6.12,3.38,821100,{"date":1540,"open":827,"high":1541,"low":1542,"close":1535,"change":1331,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1535},"2025-11-10",6.07,5.5,10.04,816800,{"date":1546,"open":279,"high":1547,"low":806,"close":19,"change":270,"percent_change":1548,"volume":1549,"transactions":9,"vwap":19},"2025-11-07",5.713,-4.1,370800,{"date":1551,"open":1552,"high":1508,"low":1553,"close":1554,"change":559,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-06",5.82,5.59,5.61,-2.09,437000,{"date":1558,"open":279,"high":1559,"low":1517,"close":1560,"change":1561,"percent_change":1395,"volume":1562,"transactions":9,"vwap":1560},"2025-11-05",5.88,5.73,0.22,566400,{"date":1564,"open":827,"high":1554,"low":256,"close":389,"change":20,"percent_change":1565,"volume":1566,"transactions":9,"vwap":389},"2025-11-04",-1.96,307900,{"date":1568,"open":834,"high":1569,"low":16,"close":332,"change":189,"percent_change":1570,"volume":1571,"transactions":9,"vwap":332},"2025-11-03",5.75,2,476900,{"date":1573,"open":15,"high":1553,"low":364,"close":389,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":389},"2025-10-31",0.29,5.56,302000,{"date":1578,"open":357,"high":187,"low":228,"close":763,"change":381,"percent_change":1579,"volume":1580,"transactions":9,"vwap":763},"2025-10-30",-2.79,257900,{"date":1582,"open":388,"high":1583,"low":784,"close":357,"change":352,"percent_change":103,"volume":1584,"transactions":9,"vwap":357},"2025-10-29",5.45,303800,{"date":1586,"open":186,"high":832,"low":763,"close":773,"change":705,"percent_change":1587,"volume":1588,"transactions":9,"vwap":773},"2025-10-28",1.91,363500,{"date":1590,"open":877,"high":1591,"low":206,"close":398,"change":813,"percent_change":1592,"volume":1593,"transactions":9,"vwap":398},"2025-10-27",5.339,2.95,407800,{"date":1595,"open":380,"high":269,"low":206,"close":227,"change":690,"percent_change":1525,"volume":1596,"transactions":9,"vwap":227},"2025-10-24",521100,{"date":1598,"open":259,"high":1516,"low":198,"close":15,"change":479,"percent_change":1173,"volume":1599,"transactions":9,"vwap":15},"2025-10-23",1782500,{"date":1601,"open":197,"high":197,"low":82,"close":227,"change":358,"percent_change":1385,"volume":1602,"transactions":9,"vwap":227},"2025-10-22",1290000,{"date":1604,"open":247,"high":247,"low":452,"close":469,"change":1280,"percent_change":1605,"volume":1606,"transactions":9,"vwap":469},"2025-10-21",-5.25,671800,{"date":1608,"open":1512,"high":1609,"low":961,"close":247,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":247},"2025-10-20",5.555,0.94,21.41,2720200,{"date":1614,"open":507,"high":1615,"low":995,"close":941,"change":658,"percent_change":1616,"volume":1617,"transactions":9,"vwap":941},"2025-10-17",4.602,-3.52,192400,{"date":1619,"open":550,"high":422,"low":1014,"close":1425,"change":644,"percent_change":1519,"volume":1620,"transactions":9,"vwap":1425},"2025-10-16",148200,{"date":1622,"open":1425,"high":422,"low":1014,"close":566,"change":399,"percent_change":1623,"volume":1624,"transactions":9,"vwap":566},"2025-10-15",1.32,177500,{"date":1626,"open":498,"high":488,"low":1627,"close":523,"change":358,"percent_change":163,"volume":1628,"transactions":9,"vwap":523},"2025-10-14",4.452,148700,{"date":1630,"open":1041,"high":590,"low":1041,"close":567,"change":813,"percent_change":1238,"volume":1631,"transactions":9,"vwap":567},"2025-10-13",264500,{"date":1633,"open":542,"high":415,"low":1634,"close":967,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":967},"2025-10-10",4.271,-0.37,-7.81,562600,{"date":1639,"open":575,"high":218,"low":1640,"close":651,"change":461,"percent_change":1641,"volume":1642,"transactions":9,"vwap":651},"2025-10-09",4.704,-1.04,197100,{"date":1644,"open":582,"high":605,"low":576,"close":422,"change":358,"percent_change":1645,"volume":1646,"transactions":9,"vwap":422},"2025-10-08",0.84,227100,{"date":1648,"open":651,"high":218,"low":486,"close":582,"change":358,"percent_change":1114,"volume":1649,"transactions":9,"vwap":582},"2025-10-07",204200,{"date":1651,"open":551,"high":575,"low":1014,"close":588,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":588},"2025-10-06",-0.06,-1.26,341200,{"date":1656,"open":414,"high":605,"low":557,"close":551,"change":559,"percent_change":1182,"volume":1657,"transactions":9,"vwap":551},"2025-10-03",352800,{"date":1659,"open":450,"high":1660,"low":748,"close":218,"change":723,"percent_change":828,"volume":1661,"transactions":9,"vwap":218},"2025-10-02",5.045,213800,{"date":1663,"open":541,"high":450,"low":541,"close":238,"change":168,"percent_change":1444,"volume":1664,"transactions":9,"vwap":238},"2025-10-01",338000,{"date":1666,"open":486,"high":1667,"low":1668,"close":575,"change":358,"percent_change":1645,"volume":1669,"transactions":9,"vwap":575},"2025-09-30",4.914,4.638,275000,{"date":1671,"open":238,"high":469,"low":1065,"close":651,"change":868,"percent_change":1672,"volume":1673,"transactions":9,"vwap":651},"2025-09-29",-5.2,611000,{"date":1675,"open":237,"high":364,"low":621,"close":460,"change":613,"percent_change":1565,"volume":1676,"transactions":9,"vwap":460},"2025-09-26",447600,{"date":1678,"open":670,"high":186,"low":605,"close":237,"change":479,"percent_change":1284,"volume":1679,"transactions":9,"vwap":237},"2025-09-25",683300,{"date":1681,"open":1425,"high":206,"low":1425,"close":621,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":621},"2025-09-24",0.36,7.89,815500,{"date":1686,"open":1035,"high":927,"low":1050,"close":523,"change":701,"percent_change":1561,"volume":1687,"transactions":9,"vwap":523},"2025-09-23",251200,{"date":1689,"open":935,"high":532,"low":966,"close":1425,"change":1652,"percent_change":1378,"volume":1690,"transactions":9,"vwap":1425},"2025-09-22",338900,{"date":1692,"open":532,"high":651,"low":1693,"close":488,"change":240,"percent_change":1694,"volume":1695,"transactions":9,"vwap":488},"2025-09-19",4.475,-0.43,383000,{"date":1697,"open":496,"high":499,"low":1041,"close":532,"change":407,"percent_change":1698,"volume":1699,"transactions":9,"vwap":532},"2025-09-18",2.89,368900,{"date":1701,"open":1425,"high":1702,"low":1703,"close":935,"change":723,"percent_change":1565,"volume":1704,"transactions":9,"vwap":935},"2025-09-17",4.618,4.435,419400,{"date":1706,"open":588,"high":891,"low":1065,"close":550,"change":559,"percent_change":1707,"volume":1708,"transactions":9,"vwap":550},"2025-09-16",-2.55,416000,{"date":1710,"open":1014,"high":1711,"low":1712,"close":588,"change":1713,"percent_change":357,"volume":1714,"transactions":9,"vwap":588},"2025-09-15",4.747,4.425,0.24,749800,{"date":1716,"open":1394,"high":582,"low":1717,"close":1035,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1035},"2025-09-12",4.057,0.39,9.56,1260400,{"date":1722,"open":1124,"high":1015,"low":1149,"close":1394,"change":470,"percent_change":1570,"volume":1723,"transactions":9,"vwap":1394},"2025-09-11",826000,{"date":1725,"open":480,"high":392,"low":480,"close":392,"change":789,"percent_change":1726,"volume":1727,"transactions":9,"vwap":392},"2025-09-10",6.95,1477800,{"date":1729,"open":1336,"high":1730,"low":1187,"close":1346,"change":665,"percent_change":89,"volume":1731,"transactions":9,"vwap":1346},"2025-09-09",3.856,264400,{"date":1733,"open":1130,"high":1298,"low":1236,"close":1161,"change":1713,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1161},"2025-09-08",6.8,664500,{"date":1737,"open":1305,"high":1305,"low":1260,"close":1130,"change":846,"percent_change":1250,"volume":1738,"transactions":9,"vwap":1130},"2025-09-05",718700,{"date":1740,"open":1741,"high":1244,"low":334,"close":1244,"change":407,"percent_change":1149,"volume":1742,"transactions":9,"vwap":1244},"2025-09-04",3.37,254900,{"date":1744,"open":1272,"high":1537,"low":1745,"close":1216,"change":372,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1216},"2025-09-03",3.27,-1.19,91100,{"date":1749,"open":1270,"high":1270,"low":1750,"close":1741,"change":1652,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1741},"2025-09-02",3.2,-1.75,133700,{"date":1754,"open":1260,"high":1245,"low":1741,"close":1238,"change":705,"percent_change":1420,"volume":1755,"transactions":9,"vwap":1238},"2025-08-29",358000,{"date":1757,"open":1231,"high":1272,"low":1745,"close":1216,"change":352,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1216},"2025-08-28",0.91,68300,{"date":1761,"open":1272,"high":1272,"low":1271,"close":334,"change":365,"percent_change":307,"volume":1762,"transactions":9,"vwap":334},"2025-08-27",204400,{"date":1764,"open":1765,"high":334,"low":26,"close":1221,"change":470,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1221},"2025-08-26",3.19,2.5,140900,{"date":1769,"open":1770,"high":1745,"low":1771,"close":1750,"change":365,"percent_change":122,"volume":1772,"transactions":9,"vwap":1750},"2025-08-25",3.18,3.172,128400,{"date":1774,"open":26,"high":1750,"low":1775,"close":1770,"change":358,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1770},"2025-08-22",3.089,1.27,101600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":705,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-08-21",3.03,3.14,3.0039999,3.29,107700,{"date":1786,"open":1420,"high":943,"low":1420,"close":1787,"change":352,"percent_change":47,"volume":1788,"transactions":9,"vwap":1787},"2025-08-20",3.04,64700,{"date":1790,"open":490,"high":943,"low":1420,"close":490,"change":298,"percent_change":1791,"volume":1792,"transactions":9,"vwap":490},"2025-08-19",-0.33,59000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":606,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-08-18",2.98,3.02,2.92,1.68,110500,{"date":1801,"open":1420,"high":1796,"low":1802,"close":1803,"change":240,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-08-15",2.9,2.97,-0.67,110600,{"date":1807,"open":490,"high":1808,"low":1809,"close":1810,"change":298,"percent_change":1791,"volume":1811,"transactions":9,"vwap":1810},"2025-08-14",3.06,2.96,2.99,102800,{"date":1813,"open":1780,"high":943,"low":1795,"close":1420,"change":240,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1420},"2025-08-13",-0.66,149300,{"date":1817,"open":1810,"high":1796,"low":1809,"close":1796,"change":352,"percent_change":47,"volume":1818,"transactions":9,"vwap":1796},"2025-08-12",114900,{"date":1820,"open":1796,"high":1783,"low":1809,"close":1810,"change":240,"percent_change":1814,"volume":1821,"transactions":9,"vwap":1810},"2025-08-11",177800,{"date":1823,"open":1824,"high":200,"low":1420,"close":490,"change":230,"percent_change":1825,"volume":1826,"transactions":9,"vwap":490},"2025-08-08",3.08,-2.59,111700,{"date":1828,"open":1765,"high":1829,"low":1808,"close":1830,"change":230,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-08-07",3.21,3.09,-2.52,119300,{"date":1834,"open":1765,"high":1271,"low":1835,"close":1836,"change":461,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-08-06",3.12,3.17,-1.55,107100,{"date":1840,"open":334,"high":334,"low":1824,"close":1224,"change":399,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1224},"2025-08-05",1.9,237900,{"date":1844,"open":1810,"high":1271,"low":1795,"close":1223,"change":199,"percent_change":247,"volume":1845,"transactions":9,"vwap":1223},"2025-08-04",207100,{"date":1847,"open":1848,"high":1849,"low":1797,"close":1420,"change":644,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1420},"2025-08-01",2.986,3.1,-2.28,212400,{"date":1853,"open":1808,"high":1854,"low":1855,"close":1856,"change":665,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-07-31",3.113,3.021,3.07,-0.97,55600,{"date":1860,"open":26,"high":1770,"low":943,"close":1849,"change":461,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1849},"2025-07-30",-1.59,119000,{"date":1864,"open":1836,"high":1836,"low":1865,"close":26,"change":298,"percent_change":1415,"volume":1866,"transactions":9,"vwap":26},"2025-07-29",3.074,73000,{"date":1868,"open":26,"high":1836,"low":1835,"close":1223,"change":365,"percent_change":569,"volume":1869,"transactions":9,"vwap":1223},"2025-07-28",40700,{"date":1871,"open":1830,"high":1836,"low":1796,"close":1781,"change":606,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1781},"2025-07-25",1.62,85700,{"date":1875,"open":1876,"high":1783,"low":1810,"close":1830,"change":299,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1830},"2025-07-24",3.24,-5.21,402600,{"date":1880,"open":1271,"high":1881,"low":1765,"close":1881,"change":399,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-07-23",3.26,1.88,72300,{"date":1885,"open":200,"high":1224,"low":1886,"close":1750,"change":470,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1750},"2025-07-22",3.102,2.56,63100,{"date":1890,"open":1829,"high":1829,"low":1891,"close":1835,"change":723,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1835},"2025-07-21",3.094,-2.8,91500,{"date":1895,"open":1750,"high":1896,"low":1750,"close":1829,"change":240,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1829},"2025-07-18",3.255,-0.62,105400,{"date":1900,"open":1765,"high":1230,"low":1901,"close":1271,"change":352,"percent_change":1610,"volume":1902,"transactions":9,"vwap":1271},"2025-07-17",3.127,88000,{"date":1904,"open":1836,"high":1876,"low":26,"close":1750,"change":701,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1750},"2025-07-16",0.31,75000,{"date":1908,"open":1829,"high":1829,"low":200,"close":1765,"change":281,"percent_change":281,"volume":1909,"transactions":9,"vwap":1765},"2025-07-15",55000,{"date":1911,"open":1224,"high":1230,"low":1835,"close":1765,"change":665,"percent_change":991,"volume":1912,"transactions":9,"vwap":1765},"2025-07-14",102400,{"date":1914,"open":1781,"high":1231,"low":1781,"close":1224,"change":470,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1224},"2025-07-11",2.55,306800,{"date":1918,"open":1824,"high":26,"low":1919,"close":1781,"change":352,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1781},"2025-07-10",3.045,0.96,198900,{"date":1923,"open":1856,"high":26,"low":1924,"close":928,"change":358,"percent_change":1925,"volume":1926,"transactions":9,"vwap":928},"2025-07-09",3.067,1.3,98500,{"date":1928,"open":1795,"high":1824,"low":1795,"close":1856,"change":132,"percent_change":1796,"volume":1929,"transactions":9,"vwap":1856},"2025-07-08",130800,{"date":1931,"open":1830,"high":1830,"low":1795,"close":1795,"change":559,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1795},"2025-07-07",-3.87,172200,{"date":1935,"open":1824,"high":1781,"low":1808,"close":1849,"change":365,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1849},"2025-07-03",0.65,74800,{"date":1939,"open":1808,"high":928,"low":1796,"close":1824,"change":365,"percent_change":1936,"volume":1940,"transactions":9,"vwap":1824},"2025-07-02",148400,{"date":1942,"open":1856,"high":1223,"low":943,"close":1808,"change":240,"percent_change":1066,"volume":1943,"transactions":9,"vwap":1808},"2025-07-01",118500,{"date":1945,"open":1835,"high":26,"low":943,"close":1824,"change":240,"percent_change":1066,"volume":1946,"transactions":9,"vwap":1824},"2025-06-30",117800,{"date":1948,"open":1824,"high":1836,"low":1787,"close":1849,"change":365,"percent_change":1936,"volume":1949,"transactions":9,"vwap":1849},"2025-06-27",123000,{"date":1951,"open":1770,"high":1750,"low":1780,"close":1824,"change":644,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1824},"2025-06-26",-2.22,360200,{"date":1955,"open":1770,"high":1876,"low":1781,"close":26,"change":461,"percent_change":1046,"volume":1940,"transactions":9,"vwap":26},"2025-06-25",{"date":1957,"open":1830,"high":1958,"low":1824,"close":1750,"change":299,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1750},"2025-06-24",3.39,-5.04,431200,{"date":1962,"open":1130,"high":1166,"low":1216,"close":1741,"change":461,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1741},"2025-06-23",-1.46,670600,{"date":1966,"open":1279,"high":1279,"low":1272,"close":1217,"change":381,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1217},"2025-06-20",-4.2,253900,{"date":1970,"open":1254,"high":1290,"low":1270,"close":1188,"change":701,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1188},"2025-06-18",0.28,324000,{"date":1974,"open":1537,"high":1285,"low":1975,"close":1351,"change":199,"percent_change":588,"volume":1976,"transactions":9,"vwap":1351},"2025-06-17",3.365,591600,{"date":1978,"open":1231,"high":1244,"low":1765,"close":1260,"change":352,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1260},"2025-06-16",0.89,597500,{"date":1982,"open":1166,"high":1341,"low":1830,"close":1741,"change":489,"percent_change":416,"volume":1983,"transactions":9,"vwap":1741},"2025-06-13",2165700,{"date":1985,"open":1830,"high":1986,"low":1856,"close":1271,"change":489,"percent_change":507,"volume":1987,"transactions":9,"vwap":1271},"2025-06-12",3.238,498300,{"date":1989,"open":1796,"high":1835,"low":1809,"close":1830,"change":846,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1830},"2025-06-11",2.32,278300,{"date":1993,"open":1849,"high":1994,"low":1995,"close":1796,"change":644,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1796},"2025-06-10",3.123,3.0050001,-2.27,120700,{"date":1999,"open":1830,"high":1223,"low":1824,"close":1830,"change":846,"percent_change":1990,"volume":2000,"transactions":9,"vwap":1830},"2025-06-09",159500,{"date":2002,"open":200,"high":1223,"low":2003,"close":1796,"change":613,"percent_change":2004,"volume":1762,"transactions":9,"vwap":1796},"2025-06-06",3.019,-3.21,{"date":2006,"open":490,"high":1765,"low":1803,"close":1835,"change":705,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1835},"2025-06-05",3.31,268300,{"date":2010,"open":1787,"high":1835,"low":1803,"close":1796,"change":298,"percent_change":1791,"volume":2011,"transactions":9,"vwap":1796},"2025-06-04",233700,{"date":2013,"open":2014,"high":2015,"low":2014,"close":1780,"change":1001,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1780},"2025-06-03",2.75,3.065,8.21,333500,{"date":2019,"open":1797,"high":638,"low":2020,"close":2021,"change":1652,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-06-02",2.73,2.8,-2.1,195200,{"date":2025,"open":2026,"high":1420,"low":325,"close":902,"change":365,"percent_change":975,"volume":2027,"transactions":9,"vwap":902},"2025-05-30",2.84,170200,{"date":2029,"open":2030,"high":1797,"low":2031,"close":2026,"change":298,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2026},"2025-05-29",2.88,2.72,-0.35,123800,{"date":2035,"open":2026,"high":2036,"low":2037,"close":2038,"change":701,"percent_change":117,"volume":2039,"transactions":9,"vwap":2038},"2025-05-28",2.87,2.83,2.85,81500,{"date":2041,"open":2021,"high":2038,"low":2042,"close":2026,"change":399,"percent_change":445,"volume":2043,"transactions":9,"vwap":2026},"2025-05-27",2.711,210600,{"date":2045,"open":1887,"high":814,"low":2046,"close":2047,"change":221,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-05-23",2.52,2.78,12.1,717100,{"date":2051,"open":1887,"high":1887,"low":178,"close":1036,"change":1652,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1036},"2025-05-22",-2.36,127200,{"date":2055,"open":1915,"high":1887,"low":1036,"close":2056,"change":281,"percent_change":281,"volume":2057,"transactions":9,"vwap":2056},"2025-05-21",2.54,127600,{"date":2059,"open":2060,"high":408,"low":936,"close":2056,"change":358,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2056},"2025-05-20",2.53,1.6,55300,{"date":2064,"open":936,"high":1310,"low":2065,"close":1766,"change":298,"percent_change":1445,"volume":2066,"transactions":9,"vwap":1766},"2025-05-19",2.49,68900,{"date":2068,"open":2060,"high":1310,"low":1766,"close":936,"change":461,"percent_change":2069,"volume":2070,"transactions":9,"vwap":936},"2025-05-16",-1.95,84300,{"date":2072,"open":1915,"high":1310,"low":2073,"close":1887,"change":298,"percent_change":241,"volume":2074,"transactions":9,"vwap":1887},"2025-05-15",2.508,48900,{"date":2076,"open":2077,"high":2078,"low":2056,"close":408,"change":723,"percent_change":2079,"volume":2080,"transactions":9,"vwap":408},"2025-05-14",2.61,2.71,-3.38,159800,{"date":2082,"open":501,"high":2031,"low":408,"close":2083,"change":701,"percent_change":366,"volume":2084,"transactions":9,"vwap":2083},"2025-05-13",2.66,99300,{"date":2086,"open":2021,"high":2021,"low":2087,"close":501,"change":723,"percent_change":2088,"volume":2089,"transactions":9,"vwap":501},"2025-05-12",2.645,-3.28,157400,{"date":2091,"open":2078,"high":2092,"low":915,"close":1199,"change":352,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1199},"2025-05-09",2.805,1.11,137700,{"date":2096,"open":2083,"high":2097,"low":2087,"close":2078,"change":470,"percent_change":1787,"volume":2098,"transactions":9,"vwap":2078},"2025-05-08",2.745,105800,{"date":2100,"open":2101,"high":915,"low":1887,"close":2101,"change":2102,"percent_change":1920,"volume":2103,"transactions":9,"vwap":2101},"2025-05-07",2.63,0.025,47800,{"date":2105,"open":501,"high":2106,"low":1887,"close":2107,"change":2108,"percent_change":1484,"volume":2109,"transactions":9,"vwap":2107},"2025-05-06",2.69,2.605,-0.055,75600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2083,"change":705,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2083},"2025-05-05",2.59,2.665,2.541,3.91,161100,{"date":2118,"open":936,"high":1310,"low":1766,"close":1887,"change":399,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1887},"2025-05-02",2.4,64000,{"date":2122,"open":2046,"high":408,"low":178,"close":1766,"change":461,"percent_change":1565,"volume":2123,"transactions":9,"vwap":1766},"2025-05-01",70600,{"date":2125,"open":2056,"high":1887,"low":2065,"close":1915,"change":240,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1915},"2025-04-30",-0.78,51700,{"date":2129,"open":2130,"high":2077,"low":1887,"close":408,"change":372,"percent_change":2131,"volume":2132,"transactions":9,"vwap":408},"2025-04-29",2.6,-1.53,66600,{"date":2134,"open":2135,"high":2136,"low":1887,"close":2077,"change":298,"percent_change":807,"volume":2137,"transactions":9,"vwap":2077},"2025-04-28",2.62,2.64,42600,{"date":2139,"open":2130,"high":2087,"low":2140,"close":2135,"change":365,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2135},"2025-04-25",2.559,0.77,62800,{"date":2144,"open":2135,"high":2145,"low":1915,"close":2130,"change":240,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2130},"2025-04-24",2.635,-0.76,61200,{"date":182,"open":2101,"high":2083,"low":1310,"close":2135,"change":298,"percent_change":807,"volume":2149,"transactions":9,"vwap":2135},65100]