[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPWR":3,"homepage-market-summary":31,"stock-historical-IPWR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPWR","2026-10-05",{"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},"Ideal Power Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Ideal Power Inc is engaged in the development of its broadly patented bidirectional power switches, creating efficient and ecofriendly energy control solutions for electric vehicles, electric vehicle charging, renewable energy, energy storage, UPS \u002F data center, solid-state circuit breaker and other industrial and military applications. The company is focused on its patented Bidirectional, Bipolar Junction Transistor (B-TRAN) semiconductor technology. B-TRAN is a double-sided bidirectional AC switchable to deliver substantial performance improvements over conventional power semiconductors. The primary raw material used in the fabrication of B-TRAN devices is silicon wafers.","17","Austin, TX",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},3.95,4.02,4.023,3.8736,4.05,-0.1,-2.47,89058.889054,1836,3.9557,9.3,2.615,272556.83023278887,20,3234,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},204448,74623564.38843,-23.89,"2025-04-23",[183,184,193,204,213,222,231,242,252,262,272,282,290,299,307,316,326,337,346,356,366,376,385,394,402,409,419,427,435,443,451,458,466,475,485,495,505,513,520,529,540,549,556,565,573,582,590,601,611,620,626,634,641,650,657,664,669,674,680,686,691,698,705,709,715,719,727,733,739,746,753,759,766,773,781,789,795,803,811,819,827,833,840,848,856,863,872,880,888,896,905,913,919,927,935,942,948,956,962,970,976,982,990,996,1001,1007,1013,1020,1027,1031,1035,1040,1046,1052,1057,1062,1069,1076,1081,1089,1095,1103,1110,1117,1122,1129,1136,1143,1149,1154,1158,1166,1171,1176,1181,1187,1191,1196,1201,1206,1211,1216,1221,1226,1232,1236,1241,1247,1251,1257,1263,1270,1277,1285,1289,1293,1299,1306,1311,1314,1318,1321,1325,1330,1335,1341,1345,1351,1357,1363,1368,1375,1379,1384,1390,1396,1401,1404,1408,1413,1419,1423,1429,1434,1439,1445,1448,1453,1457,1463,1467,1473,1479,1484,1489,1494,1497,1502,1506,1510,1514,1517,1521,1525,1530,1535,1541,1545,1550,1556,1560,1565,1569,1573,1577,1580,1584,1590,1595,1602,1606,1611,1616,1621,1627,1632,1634,1638,1642,1646,1651,1659,1664,1668,1674,1677,1682,1687,1691,1694,1700,1704,1709,1714,1720,1727,1732,1736,1741,1745,1750,1755,1760,1763,1768,1771,1775,1781,1785,1789,1793,1800,1807,1812,1814,1821,1827,1835,1840,1845,1850,1854,1859,1865,1871,1876,1882,1886,1889,1894,1899,1903,1906,1910,1913,1917,1922,1927,1932,1935,1940,1947,1952,1958,1963,1967,1972,1976,1982,1990,1995,2000,2005,2009,2014,2019,2025,2030,2037,2042,2046,2053,2058,2064,2070,2074,2077,2081,2085,2090,2095,2100,2107,2111,2114,2119,2123,2127,2132,2137,2142,2145,2150,2153,2157,2161,2166,2172,2178,2184,2186,2190,2194,2200,2205,2208,2213,2216,2220,2225,2230,2236,2239,2243,2247,2252,2256,2261,2263,2266,2270,2274,2281,2287,2289],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",4.2,4.002,0.08,2.02,92852.808057,807,4.1022,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",3.99,4,3.87,3.97,0.04,1.02,53540.103784,631,3.9314,{"date":205,"open":196,"high":20,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",3.92,3.93,-0.04,-1.01,56433.930523,815,3.9587,{"date":214,"open":207,"high":215,"low":216,"close":198,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",4.04,3.86,0.02,0.51,88912.762254,917,3.9656,{"date":223,"open":224,"high":215,"low":225,"close":16,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",3.98,3.85,-0.08,-1.99,129092.490757,1109,3.915,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",3.94,4.14,3.89,4.03,0.13,3.33,124488.881125,978,3.9705,{"date":243,"open":244,"high":245,"low":216,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",4.01,4.078,3.9,-0.16,-3.94,150817.698107,1319,3.9331,{"date":253,"open":254,"high":255,"low":244,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",4.26,4.37,4.06,-0.2,-4.69,273878.489103,2130,4.1442,{"date":263,"open":264,"high":265,"low":266,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",4.34,4.66,4.18,-0.01,-0.23,365029.633046,2364,4.3841,{"date":273,"open":274,"high":275,"low":256,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",4.08,4.385,4.27,0.24,5.96,157657.937954,1569,4.2446,{"date":283,"open":195,"high":284,"low":285,"close":236,"change":188,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",4.15,3.78,2.03,476138.614178,2425,3.9942,{"date":291,"open":215,"high":292,"low":293,"close":16,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",4.25,3.945,0.06,1.54,387577.786857,2713,4.0911,{"date":300,"open":292,"high":276,"low":301,"close":235,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",3.8,-0.31,-7.38,608403.679318,4773,3.9694,{"date":308,"open":309,"high":310,"low":256,"close":186,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",4.3,4.395,-0.15,-3.45,283734.255278,2785,4.1982,{"date":317,"open":318,"high":319,"low":292,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",4.68,4.83,4.35,-0.44,-9.19,361363.778412,1990,4.4031,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",4.91,5.005,4.75,4.79,-0.03,-0.62,102475.814483,985,4.8875,{"date":338,"open":330,"high":339,"low":330,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",5.1,4.82,-0.05,-1.03,136432.682725,1614,4.9169,{"date":347,"open":81,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",5.0148,4.85,4.87,-0.09,-1.81,57566.289847,1211,4.9543,{"date":357,"open":358,"high":359,"low":349,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",4.93,5.175,4.96,0.14,2.9,177608.965579,1778,4.9706,{"date":367,"open":368,"high":369,"low":370,"close":340,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",4.73,5.13,4.7,0.15,3.21,185629.45918,1373,4.9008,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",4.94,4.67,-0.22,-4.5,75677.805416,753,4.7811,{"date":386,"open":368,"high":387,"low":388,"close":389,"change":371,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",4.935,4.72,4.89,3.16,82713.625064,629,4.8307,{"date":395,"open":330,"high":350,"low":396,"close":397,"change":247,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",4.65,4.74,-3.27,76120.179178,1370,4.7342,{"date":403,"open":370,"high":358,"low":396,"close":404,"change":73,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",4.9,4.48,120367.473238,1214,4.8326,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",4.92,4.55,4.69,-0.27,-5.44,151036.789169,1289,4.6874,{"date":420,"open":421,"high":422,"low":388,"close":360,"change":188,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",5.05,5.18,1.64,128132.330517,1757,4.8674,{"date":428,"open":413,"high":429,"low":413,"close":430,"change":54,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",4.9899,4.88,3.83,100550.900116,1105,4.8714,{"date":436,"open":370,"high":437,"low":412,"close":370,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",4.81,0.05,1.08,146235.585018,1242,4.6996,{"date":444,"open":445,"high":445,"low":446,"close":396,"change":21,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",4.76,4.4,-2.11,155593.726341,1113,4.5845,{"date":452,"open":349,"high":453,"low":397,"close":330,"change":208,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",4.9245,-0.84,64672.541279,903,4.8149,{"date":459,"open":460,"high":461,"low":445,"close":331,"change":321,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",5.23,5.33,-8.41,194873.635535,3063,5.0195,{"date":467,"open":468,"high":469,"low":370,"close":460,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",5.02,5.27,0.33,6.73,267618.600037,1867,5.0292,{"date":476,"open":477,"high":478,"low":479,"close":404,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",5.03,5.11,4.78,-0.3,-5.77,282587.755366,1661,4.914,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":332,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",5.25,5.36,4.97,5.2,-0.57,315777.550053,2551,5.1672,{"date":496,"open":497,"high":498,"low":499,"close":460,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",4.28,5.35,4.17,0.97,22.77,711460.201733,7401,4.8665,{"date":506,"open":445,"high":487,"low":507,"close":254,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",4.1401,-0.12,-2.74,542455.596594,3975,4.665,{"date":514,"open":264,"high":515,"low":499,"close":515,"change":54,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",4.38,4.29,277832.03893,2153,4.2881,{"date":521,"open":522,"high":523,"low":499,"close":186,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",4.36,4.4392,-0.13,-3,152398.822231,1257,4.3179,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",4.56,4.6,4.24,4.33,-0.19,-4.2,182863.507204,1892,4.3994,{"date":541,"open":522,"high":542,"low":186,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",4.7999,4.52,0.25,5.85,136490.984237,1459,4.5445,{"date":550,"open":551,"high":446,"low":236,"close":276,"change":188,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",4.13,1.91,110888.239151,1067,4.2971,{"date":557,"open":236,"high":309,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",4.0083,4.19,0.1,2.44,238090.963101,3330,4.1692,{"date":566,"open":16,"high":499,"low":197,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",4.09,0.22,5.68,110712.691149,1270,4.0413,{"date":574,"open":575,"high":576,"low":575,"close":197,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",3.68,3.91,0.17,4.59,63912.547185,1777,3.8242,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":267,"percent_change":414,"volume":588,"transactions":441,"vwap":589},"2026-07-31",3.77,3.84,3.57,3.7,113707.235289,3.7137,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",3.42,3.72,3.41,3.71,0.36,10.75,105896.52086,1959,3.6041,{"date":602,"open":603,"high":585,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",3.73,3.28,3.35,-0.41,-10.9,276252.849205,2746,3.466,{"date":612,"open":585,"high":585,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",3.5606,3.76,-0.17,-4.33,125785.919363,1266,3.7409,{"date":621,"open":196,"high":234,"low":585,"close":207,"change":341,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",-1.26,57286.680787,673,3.9596,{"date":627,"open":567,"high":567,"low":628,"close":224,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",3.8315,-0.11,-2.69,75111.448807,1084,3.9619,{"date":635,"open":256,"high":636,"low":637,"close":567,"change":267,"percent_change":89,"volume":638,"transactions":639,"vwap":640},"2026-07-23",4.165,3.925,136740.770496,1581,4.0576,{"date":642,"open":284,"high":643,"low":644,"close":645,"change":508,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",4.3064,4.07,4.1,-2.84,81048.678556,1726,4.1719,{"date":651,"open":645,"high":516,"low":567,"close":652,"change":653,"percent_change":233,"volume":654,"transactions":655,"vwap":656},"2026-07-21",4.22,0.16,98617.300759,1017,4.2003,{"date":658,"open":659,"high":186,"low":17,"close":256,"change":332,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",4.16,-0.73,76157.946845,991,4.0983,{"date":665,"open":196,"high":666,"low":235,"close":567,"change":524,"percent_change":667,"volume":668,"transactions":9,"vwap":567},"2026-07-17",4.275,-3.08,123000,{"date":670,"open":515,"high":515,"low":266,"close":652,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":652},"2026-07-16",-0.28,-6.22,156700,{"date":675,"open":676,"high":543,"low":186,"close":677,"change":132,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-15",4.45,4.5,2.04,137200,{"date":681,"open":388,"high":378,"low":196,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-14",4.41,-0.26,-5.57,409900,{"date":687,"open":688,"high":370,"low":688,"close":379,"change":560,"percent_change":689,"volume":690,"transactions":9,"vwap":379},"2026-07-13",4.42,2.19,305100,{"date":692,"open":578,"high":318,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-10",4.43,4.57,-0.06,-1.3,145900,{"date":699,"open":370,"high":700,"low":701,"close":702,"change":332,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-09",4.855,4.61,4.63,-0.64,94700,{"date":706,"open":707,"high":265,"low":522,"close":265,"change":199,"percent_change":47,"volume":708,"transactions":9,"vwap":265},"2026-07-08",4.54,134800,{"date":710,"open":404,"high":404,"low":676,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",4.62,-0.33,-6.67,221900,{"date":716,"open":421,"high":498,"low":411,"close":81,"change":351,"percent_change":717,"volume":718,"transactions":9,"vwap":81},"2026-07-06",-1.79,171200,{"date":720,"open":721,"high":722,"low":378,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-02",5.54,5.69,5.04,-0.45,-8.2,272000,{"date":728,"open":487,"high":729,"low":477,"close":730,"change":237,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-01",5.61,5.49,2.43,227900,{"date":734,"open":461,"high":735,"low":736,"close":488,"change":438,"percent_change":737,"volume":738,"transactions":9,"vwap":488},"2026-06-30",5.55,5.115,0.94,309300,{"date":740,"open":369,"high":741,"low":742,"close":743,"change":54,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-29",5.44,4.944,5.31,3.51,241500,{"date":747,"open":748,"high":422,"low":749,"close":369,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":369},"2026-06-26",4.845,4.77,0.07,1.38,251700,{"date":754,"open":461,"high":755,"low":358,"close":756,"change":257,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-25",5.45,5.06,-3.8,318400,{"date":760,"open":721,"high":761,"low":762,"close":763,"change":712,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-24",5.7,5.095,5.26,-5.9,465500,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":480,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-23",5.5,6.33,5.59,-5.09,364800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":311,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-22",6.09,6.2,5.81,5.89,-2.48,274800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":470,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-18",5.76,6.08,5.51,6.04,5.78,673300,{"date":790,"open":777,"high":791,"low":729,"close":792,"change":793,"percent_change":54,"volume":794,"transactions":9,"vwap":792},"2026-06-17",6.02,5.71,0.01,359900,{"date":796,"open":797,"high":798,"low":799,"close":761,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":761},"2026-06-16",6.22,6.485,5.654,-0.52,-8.36,324600,{"date":804,"open":805,"high":806,"low":807,"close":797,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":797},"2026-06-15",6.47,6.66,5.8,0.12,1.97,740600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":653,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-12",6,6.5,5.805,6.1,2.69,459100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":653,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-11",5.83,6.13,5.685,5.94,2.77,367300,{"date":828,"open":829,"high":830,"low":831,"close":787,"change":294,"percent_change":61,"volume":832,"transactions":9,"vwap":787},"2026-06-10",5.6,6.03,5.57,376800,{"date":834,"open":835,"high":776,"low":836,"close":837,"change":683,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-09",6.12,5.32,5.72,-4.35,1012000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":341,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-08",6.88,7.18,5.95,5.98,-0.83,1709500,{"date":849,"open":850,"high":851,"low":852,"close":830,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":830},"2026-06-05",7.16,7.179,5.895,-1.38,-18.62,929600,{"date":857,"open":858,"high":859,"low":842,"close":860,"change":341,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-04",7.06,7.74,7.41,-0.67,602900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-03",7.56,7.94,7.11,7.46,-0.18,-2.36,756600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":265,"volume":879,"transactions":9,"vwap":877},"2026-06-02",7.44,8.18,7.3,7.64,0.34,974100,{"date":881,"open":882,"high":883,"low":884,"close":876,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":876},"2026-06-01",7.6,7.89,6.92,-0.14,-1.88,1381900,{"date":889,"open":890,"high":891,"low":892,"close":874,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":874},"2026-05-29",8.3,8.9,7.154,-0.58,-7.23,1714800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-28",9.02,9.04,7.68,8.02,-0.97,-10.79,2309200,{"date":906,"open":907,"high":26,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-27",8.85,7.75,8.99,2.07,29.91,8733100,{"date":914,"open":814,"high":883,"low":915,"close":884,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":884},"2026-05-26",6.4,1.19,20.77,2747900,{"date":920,"open":921,"high":922,"low":761,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-22",6.93,6.986,5.73,-1.15,-16.72,957500,{"date":928,"open":929,"high":930,"low":931,"close":842,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":842},"2026-05-21",5.694,7,5.46,1.14,19.86,825000,{"date":936,"open":830,"high":937,"low":829,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",6.27,5.74,-0.29,-4.81,533900,{"date":943,"open":722,"high":776,"low":944,"close":830,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":830},"2026-05-19",5.549,0.26,4.51,447800,{"date":949,"open":950,"high":951,"low":785,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-18",6.26,6.275,5.77,-0.35,-5.72,643500,{"date":957,"open":958,"high":959,"low":490,"close":835,"change":622,"percent_change":960,"volume":961,"transactions":9,"vwap":835},"2026-05-15",6.18,6.46,-17.07,1714600,{"date":963,"open":964,"high":965,"low":743,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",5.38,7.55,7.38,2,37.17,2356500,{"date":971,"open":831,"high":972,"low":478,"close":964,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":964},"2026-05-13",5.799,-0.07,-1.28,504700,{"date":977,"open":978,"high":835,"low":979,"close":755,"change":480,"percent_change":980,"volume":981,"transactions":9,"vwap":755},"2026-05-12",5.79,5.202,-5.22,478800,{"date":983,"open":693,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-11",5.97,4.308,5.75,1.36,30.98,902100,{"date":991,"open":413,"high":368,"low":992,"close":993,"change":380,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-08",4.31,4.39,-4.77,194000,{"date":997,"open":749,"high":998,"low":682,"close":701,"change":508,"percent_change":999,"volume":1000,"transactions":9,"vwap":701},"2026-05-07",5.15,-2.54,241300,{"date":1002,"open":1003,"high":1004,"low":677,"close":368,"change":524,"percent_change":1005,"volume":1006,"transactions":9,"vwap":368},"2026-05-06",4.99,5,-2.67,299000,{"date":1008,"open":993,"high":487,"low":551,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-05",4.86,0.49,11.21,578300,{"date":1014,"open":1015,"high":701,"low":1016,"close":255,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":255},"2026-05-04",3.65,3.62,0.61,16.22,482700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":614,"change":695,"percent_change":1025,"volume":1026,"transactions":9,"vwap":614},"2026-05-01",3.81,3.888,3.52,-1.57,245400,{"date":1028,"open":207,"high":186,"low":614,"close":1029,"change":793,"percent_change":945,"volume":1030,"transactions":9,"vwap":1029},"2026-04-30",3.82,228900,{"date":1032,"open":225,"high":230,"low":1033,"close":1022,"change":267,"percent_change":683,"volume":1034,"transactions":9,"vwap":1022},"2026-04-29",3.5,196800,{"date":1036,"open":196,"high":645,"low":593,"close":1029,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1029},"2026-04-28",-0.32,-7.73,249200,{"date":1041,"open":1042,"high":389,"low":195,"close":234,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":234},"2026-04-27",4.84,-0.36,-8,816400,{"date":1047,"open":16,"high":1048,"low":587,"close":677,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":677},"2026-04-24",5.17,0.69,18.11,1710700,{"date":1053,"open":645,"high":186,"low":1054,"close":1022,"change":351,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1022},"2026-04-23",3.49,-2.31,567400,{"date":1058,"open":604,"high":567,"low":604,"close":246,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":246},"2026-04-22",0.755,24.01,1049900,{"date":1063,"open":1064,"high":1015,"low":1065,"close":1066,"change":1067,"percent_change":247,"volume":1068,"transactions":9,"vwap":1066},"2026-04-21",3.32,3.11,3.145,-0.005,43300,{"date":1070,"open":1071,"high":301,"low":1072,"close":1073,"change":712,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-20",3.44,3.14,3.15,-9.48,317500,{"date":1077,"open":605,"high":1078,"low":605,"close":1079,"change":54,"percent_change":755,"volume":1080,"transactions":9,"vwap":1079},"2026-04-17",3.75,3.48,151400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-16",3.26,3.3,3.19,0.11,3.45,62300,{"date":1090,"open":1091,"high":605,"low":1091,"close":1085,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1085},"2026-04-15",2.96,0.3,10.38,92500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-14",2.99,3,2.83,2.89,0,81600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1100,"change":1086,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1100},"2026-04-13",2.78,2.98,2.75,3.96,59700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1105,"change":257,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1105},"2026-04-10",2.955,3.06,2.769,-6.71,87500,{"date":1118,"open":1119,"high":1113,"low":362,"close":1106,"change":438,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1106},"2026-04-09",2.92,1.71,75400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":361,"percent_change":468,"volume":1128,"transactions":9,"vwap":1127},"2026-04-08",3.02,3.08,2.81,2.93,40600,{"date":1130,"open":1131,"high":1132,"low":1107,"close":1133,"change":142,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",3.09,3.24,2.79,-10.86,59300,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":750,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-06",3.07,3.23,3.13,2.29,33000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1113,"change":808,"percent_change":274,"volume":1148,"transactions":9,"vwap":1113},"2026-04-02",2.88,3.172,2.84,24200,{"date":1150,"open":1100,"high":1124,"low":1151,"close":1152,"change":1086,"percent_change":235,"volume":1153,"transactions":9,"vwap":1152},"2026-04-01",2.856,2.94,46100,{"date":1155,"open":1133,"high":1156,"low":1133,"close":1099,"change":371,"percent_change":829,"volume":1157,"transactions":9,"vwap":1099},"2026-03-31",3.01,34900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":257,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-30",2.95,3.04,2.65,2.68,-6.94,85600,{"date":1167,"open":1113,"high":1168,"low":1145,"close":1145,"change":268,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1145},"2026-03-27",3.1,-7.4,59500,{"date":1172,"open":1113,"high":1173,"low":1113,"close":1065,"change":217,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1065},"2026-03-26",3.25,0.65,40400,{"date":1177,"open":1178,"high":1173,"low":1178,"close":1131,"change":294,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1131},"2026-03-25",3.05,1.98,27900,{"date":1182,"open":1183,"high":592,"low":1184,"close":1184,"change":247,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-24",3.2,3.03,-5.02,33900,{"date":1188,"open":1140,"high":1173,"low":1131,"close":1085,"change":199,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1085},"2026-03-23",1.27,18000,{"date":1192,"open":1193,"high":1085,"low":1098,"close":1073,"change":438,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1073},"2026-03-20",3.18,1.61,54200,{"date":1197,"open":1131,"high":1198,"low":1125,"close":1168,"change":208,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1168},"2026-03-19",3.17,-1.27,16400,{"date":1202,"open":1132,"high":1203,"low":1072,"close":1072,"change":21,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1072},"2026-03-18",3.382,-3.09,45500,{"date":1207,"open":1183,"high":1084,"low":1073,"close":1132,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1132},"2026-03-17",0.03,0.93,16800,{"date":1212,"open":1213,"high":592,"low":390,"close":372,"change":438,"percent_change":1214,"volume":1215,"transactions":9,"vwap":372},"2026-03-16",3.31,1.58,33300,{"date":1217,"open":592,"high":1218,"low":1073,"close":390,"change":683,"percent_change":1219,"volume":1220,"transactions":9,"vwap":390},"2026-03-13",3.74,-7.6,57000,{"date":1222,"open":1033,"high":575,"low":1223,"close":592,"change":226,"percent_change":1224,"volume":1225,"transactions":9,"vwap":592},"2026-03-12",3.36,-2.29,57900,{"date":1227,"open":1054,"high":1228,"low":1229,"close":1033,"change":188,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1033},"2026-03-11",3.66,3.38,2.34,66500,{"date":1233,"open":1064,"high":1234,"low":1183,"close":592,"change":1086,"percent_change":1064,"volume":1235,"transactions":9,"vwap":592},"2026-03-10",3.55,98100,{"date":1237,"open":604,"high":1238,"low":372,"close":1213,"change":208,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1213},"2026-03-09",3.59,-1.19,75500,{"date":1242,"open":1223,"high":1243,"low":1244,"close":605,"change":332,"percent_change":1245,"volume":1246,"transactions":9,"vwap":605},"2026-03-06",3.46,3.305,-0.89,55100,{"date":1248,"open":238,"high":1071,"low":1084,"close":1229,"change":188,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1229},"2026-03-05",2.42,20000,{"date":1252,"open":604,"high":1253,"low":1085,"close":1084,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1084},"2026-03-04",3.4,0.075,2.33,14800,{"date":1258,"open":1071,"high":1071,"low":1140,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-03",3.225,-0.265,-7.59,50600,{"date":1264,"open":1265,"high":1266,"low":1223,"close":1054,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1054},"2026-03-02",3.56,3.685,-0.095,-2.65,71600,{"date":1271,"open":587,"high":292,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-27",3.43,3.585,-0.105,-2.85,230700,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-26",3.47,3.909,3.69,0.46,14.24,296100,{"date":1286,"open":1156,"high":1243,"low":1156,"close":1139,"change":544,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1139},"2026-02-25",8.39,55800,{"date":1290,"open":825,"high":1138,"low":27,"close":1106,"change":671,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1106},"2026-02-24",-8.59,270000,{"date":1294,"open":1295,"high":1296,"low":1072,"close":1083,"change":302,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1083},"2026-02-23",3.54,3.555,-8.68,122900,{"date":1300,"open":1301,"high":1302,"low":1301,"close":586,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":586},"2026-02-20",3.27,3.717,0.29,8.84,105300,{"date":1307,"open":238,"high":744,"low":1308,"close":604,"change":332,"percent_change":1309,"volume":1310,"transactions":9,"vwap":604},"2026-02-19",2.978,-0.91,101200,{"date":1312,"open":1223,"high":1234,"low":1084,"close":1213,"change":208,"percent_change":1239,"volume":1313,"transactions":9,"vwap":1213},"2026-02-18",11800,{"date":1315,"open":1213,"high":1279,"low":390,"close":605,"change":199,"percent_change":1316,"volume":1317,"transactions":9,"vwap":605},"2026-02-17",1.21,35700,{"date":1319,"open":1072,"high":1273,"low":1072,"close":1213,"change":54,"percent_change":986,"volume":1320,"transactions":9,"vwap":1213},"2026-02-13",43900,{"date":1322,"open":1083,"high":1033,"low":1138,"close":1140,"change":629,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1140},"2026-02-12",-3.4,56900,{"date":1326,"open":1022,"high":216,"low":1152,"close":1132,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1132},"2026-02-11",-0.55,-14.51,232100,{"date":1331,"open":225,"high":195,"low":285,"close":1332,"change":351,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-10",3.79,-2.32,31000,{"date":1336,"open":224,"high":1337,"low":301,"close":1338,"change":524,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-09",4.073,3.88,-3.24,46600,{"date":1342,"open":585,"high":659,"low":285,"close":244,"change":1343,"percent_change":784,"volume":1344,"transactions":9,"vwap":244},"2026-02-06",0.23,37000,{"date":1346,"open":431,"high":1347,"low":1348,"close":285,"change":524,"percent_change":1349,"volume":1350,"transactions":9,"vwap":285},"2026-02-05",4.115,3.58,-3.32,57700,{"date":1352,"open":946,"high":1353,"low":216,"close":576,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":576},"2026-02-04",4.553,-0.63,-13.88,86700,{"date":1358,"open":487,"high":1359,"low":677,"close":707,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":707},"2026-02-03",5.449,-0.65,-12.52,237300,{"date":1364,"open":477,"high":1359,"low":1004,"close":1365,"change":1366,"percent_change":1125,"volume":1367,"transactions":9,"vwap":1365},"2026-02-02",5.19,0.155,241400,{"date":1369,"open":340,"high":339,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-30",4.626,5.035,0.145,2.97,117400,{"date":1376,"open":531,"high":81,"low":946,"close":389,"change":1377,"percent_change":930,"volume":1378,"transactions":9,"vwap":389},"2026-01-29",0.32,147700,{"date":1380,"open":693,"high":1381,"low":264,"close":694,"change":560,"percent_change":1382,"volume":1383,"transactions":9,"vwap":694},"2026-01-28",4.729,2.24,116700,{"date":1385,"open":1015,"high":489,"low":744,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-27",4.47,0.86,23.82,799600,{"date":1391,"open":233,"high":1392,"low":1393,"close":1393,"change":1043,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-26",3.958,3.61,-9.07,58900,{"date":1397,"open":1108,"high":1398,"low":614,"close":198,"change":208,"percent_change":1399,"volume":1400,"transactions":9,"vwap":198},"2026-01-23",4.112,-1,112300,{"date":1402,"open":235,"high":292,"low":235,"close":244,"change":168,"percent_change":487,"volume":1403,"transactions":9,"vwap":244},"2026-01-22",156200,{"date":1405,"open":1218,"high":16,"low":587,"close":1022,"change":294,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1022},"2026-01-21",1.6,66100,{"date":1409,"open":195,"high":533,"low":1410,"close":1078,"change":332,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1078},"2026-01-20",3.687,-0.79,175600,{"date":1414,"open":1415,"high":285,"low":1415,"close":285,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":285},"2026-01-16",3.34,0.55,17.03,139800,{"date":1420,"open":1234,"high":1234,"low":1073,"close":1139,"change":683,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1139},"2026-01-15",-7.45,83800,{"date":1424,"open":1425,"high":230,"low":1087,"close":1054,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1054},"2026-01-14",3.67,-0.21,-5.68,50000,{"date":1430,"open":1108,"high":1108,"low":1431,"close":587,"change":535,"percent_change":1432,"volume":1433,"transactions":9,"vwap":587},"2026-01-13",3.53,-4.88,103300,{"date":1435,"open":1431,"high":694,"low":1431,"close":235,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":235},"2026-01-12",0.39,11.14,323300,{"date":1440,"open":1234,"high":1441,"low":1442,"close":1033,"change":438,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1033},"2026-01-09",3.676,3.465,1.45,19300,{"date":1446,"open":1272,"high":1295,"low":605,"close":1087,"change":793,"percent_change":1303,"volume":1447,"transactions":9,"vwap":1087},"2026-01-08",32000,{"date":1449,"open":1450,"high":1295,"low":1253,"close":1071,"change":199,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1071},"2026-01-07",3.414,1.18,6200,{"date":1454,"open":744,"high":1228,"low":238,"close":1253,"change":351,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1253},"2026-01-06",-2.58,36300,{"date":1458,"open":1071,"high":1459,"low":1460,"close":1054,"change":1461,"percent_change":783,"volume":1462,"transactions":9,"vwap":1054},"2026-01-05",3.63,3.255,0.19,44600,{"date":1464,"open":1184,"high":1253,"low":1099,"close":1084,"change":73,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1084},"2026-01-02",6.8,34600,{"date":1468,"open":1100,"high":1131,"low":1469,"close":1131,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1131},"2025-12-31",2.76,0.165,5.64,105000,{"date":1474,"open":1119,"high":1184,"low":1475,"close":1476,"change":1477,"percent_change":1387,"volume":1478,"transactions":9,"vwap":1476},"2025-12-30",2.8,2.925,0.025,81700,{"date":1480,"open":1132,"high":1481,"low":1469,"close":362,"change":142,"percent_change":1482,"volume":1483,"transactions":9,"vwap":362},"2025-12-29",3.272,-10.49,107800,{"date":1485,"open":1183,"high":1244,"low":1486,"close":1132,"change":750,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1132},"2025-12-26",3.151,2.21,16100,{"date":1490,"open":1491,"high":1491,"low":1198,"close":1198,"change":973,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1198},"2025-12-24",3.364,-2.16,4500,{"date":1495,"open":1131,"high":1132,"low":1098,"close":1132,"change":653,"percent_change":1365,"volume":1496,"transactions":9,"vwap":1132},"2025-12-23",29700,{"date":1498,"open":1499,"high":1500,"low":1119,"close":1125,"change":1501,"percent_change":1360,"volume":1135,"transactions":9,"vwap":1125},"2025-12-22",3.12,3.161,-0.02,{"date":1503,"open":1213,"high":1213,"low":1113,"close":1168,"change":869,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1168},"2025-12-19",-5.49,122400,{"date":1507,"open":1508,"high":1087,"low":1132,"close":604,"change":332,"percent_change":1309,"volume":1509,"transactions":9,"vwap":604},"2025-12-18",3.338,36400,{"date":1511,"open":1033,"high":1033,"low":1083,"close":1213,"change":869,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1213},"2025-12-17",-5.16,37200,{"date":1515,"open":301,"high":431,"low":592,"close":1054,"change":1043,"percent_change":1516,"volume":1320,"transactions":9,"vwap":1054},"2025-12-16",-9.35,{"date":1518,"open":292,"high":292,"low":1022,"close":225,"change":953,"percent_change":1519,"volume":1520,"transactions":9,"vwap":225},"2025-12-15",-8.33,54000,{"date":1522,"open":309,"high":1386,"low":186,"close":186,"change":1523,"percent_change":1005,"volume":1524,"transactions":9,"vwap":186},"2025-12-12",-0.115,46000,{"date":1526,"open":309,"high":677,"low":284,"close":1527,"change":1528,"percent_change":953,"volume":1529,"transactions":9,"vwap":1527},"2025-12-11",4.315,-0.015,62800,{"date":1531,"open":186,"high":1532,"low":1533,"close":534,"change":361,"percent_change":1415,"volume":1534,"transactions":9,"vwap":534},"2025-12-10",4.44,4.054,50800,{"date":1536,"open":266,"high":1537,"low":1538,"close":559,"change":217,"percent_change":1539,"volume":1540,"transactions":9,"vwap":559},"2025-12-09",4.285,4.096,0.48,10700,{"date":1542,"open":246,"high":405,"low":246,"close":499,"change":1543,"percent_change":884,"volume":1544,"transactions":9,"vwap":499},"2025-12-08",0.27,124300,{"date":1546,"open":1015,"high":20,"low":1016,"close":246,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":246},"2025-12-05",0.275,7.59,90000,{"date":1551,"open":238,"high":244,"low":1064,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-04",3.625,0.285,8.53,90400,{"date":1557,"open":1087,"high":1033,"low":1113,"close":1415,"change":695,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1415},"2025-12-03",-1.76,363400,{"date":1561,"open":1348,"high":1562,"low":1064,"close":1253,"change":629,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1253},"2025-12-02",3.829,-3.13,73400,{"date":1566,"open":431,"high":16,"low":744,"close":744,"change":89,"percent_change":1567,"volume":1568,"transactions":9,"vwap":744},"2025-12-01",-6.4,57100,{"date":1570,"open":16,"high":236,"low":1078,"close":1078,"change":869,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1078},"2025-11-28",-4.58,40700,{"date":1574,"open":246,"high":256,"low":1218,"close":207,"change":199,"percent_change":1575,"volume":1576,"transactions":9,"vwap":207},"2025-11-26",1.03,25800,{"date":1578,"open":301,"high":246,"low":1218,"close":235,"change":577,"percent_change":694,"volume":1579,"transactions":9,"vwap":235},"2025-11-25",9800,{"date":1581,"open":1459,"high":1582,"low":1552,"close":593,"change":808,"percent_change":238,"volume":1583,"transactions":9,"vwap":593},"2025-11-24",3.789,35900,{"date":1585,"open":593,"high":603,"low":1586,"close":1587,"change":21,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-21",3.535,3.6,-2.7,34100,{"date":1591,"open":614,"high":1592,"low":587,"close":587,"change":1593,"percent_change":1594,"volume":1462,"transactions":9,"vwap":587},"2025-11-20",3.855,-0.035,-0.94,{"date":1596,"open":593,"high":16,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-19",3.621,3.735,0.015,0.4,41700,{"date":1603,"open":595,"high":1604,"low":575,"close":593,"change":793,"percent_change":1543,"volume":1605,"transactions":9,"vwap":593},"2025-11-18",3.818,33700,{"date":1607,"open":17,"high":1608,"low":587,"close":595,"change":1043,"percent_change":1609,"volume":1610,"transactions":9,"vwap":595},"2025-11-17",4.109,-8.85,83200,{"date":1612,"open":195,"high":1613,"low":301,"close":644,"change":596,"percent_change":1614,"volume":1615,"transactions":9,"vwap":644},"2025-11-14",4.317,9.7,85000,{"date":1617,"open":421,"high":762,"low":1459,"close":595,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":595},"2025-11-13",-1.36,-26.82,124500,{"date":1622,"open":370,"high":1623,"low":567,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-12",5.07,0.44,9.5,200600,{"date":1628,"open":81,"high":1629,"low":531,"close":702,"change":606,"percent_change":1630,"volume":1631,"transactions":9,"vwap":702},"2025-11-11",5.129,-8.13,174800,{"date":1633,"open":1003,"high":478,"low":328,"close":723,"change":1101,"percent_change":1101,"volume":1576,"transactions":9,"vwap":723},"2025-11-10",{"date":1635,"open":489,"high":723,"low":1636,"close":723,"change":267,"percent_change":257,"volume":1637,"transactions":9,"vwap":723},"2025-11-07",4.801,50400,{"date":1639,"open":358,"high":421,"low":1640,"close":421,"change":808,"percent_change":731,"volume":1641,"transactions":9,"vwap":421},"2025-11-06",4.859,24300,{"date":1643,"open":81,"high":1644,"low":349,"close":358,"change":1254,"percent_change":295,"volume":1645,"transactions":9,"vwap":358},"2025-11-05",4.966,29800,{"date":1647,"open":1648,"high":763,"low":379,"close":700,"change":712,"percent_change":1649,"volume":1650,"transactions":9,"vwap":700},"2025-11-04",5.12,-6.36,68200,{"date":1652,"open":1653,"high":1654,"low":1003,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-03",5.39,5.773,5.185,-0.425,-7.58,106700,{"date":1660,"open":1661,"high":1662,"low":488,"close":729,"change":199,"percent_change":112,"volume":1663,"transactions":9,"vwap":729},"2025-10-31",5.53,5.62,19400,{"date":1665,"open":487,"high":1666,"low":487,"close":831,"change":1303,"percent_change":730,"volume":1667,"transactions":9,"vwap":831},"2025-10-30",5.757,62700,{"date":1669,"open":721,"high":1670,"low":1671,"close":1671,"change":1037,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-29",5.66,5.28,-5.71,28000,{"date":1675,"open":770,"high":1676,"low":741,"close":829,"change":793,"percent_change":54,"volume":1200,"transactions":9,"vwap":829},"2025-10-28",5.65,{"date":1678,"open":761,"high":777,"low":1679,"close":770,"change":226,"percent_change":1680,"volume":1681,"transactions":9,"vwap":770},"2025-10-27",5.52,-1.41,25300,{"date":1683,"open":1676,"high":952,"low":1684,"close":1685,"change":1086,"percent_change":1179,"volume":1686,"transactions":9,"vwap":1685},"2025-10-24",5.43,5.67,50300,{"date":1688,"open":735,"high":729,"low":931,"close":1689,"change":199,"percent_change":112,"volume":1690,"transactions":9,"vwap":1689},"2025-10-23",5.56,27100,{"date":1692,"open":755,"high":729,"low":755,"close":1679,"change":1501,"percent_change":1043,"volume":1693,"transactions":9,"vwap":1679},"2025-10-22",16700,{"date":1695,"open":1696,"high":1697,"low":755,"close":721,"change":629,"percent_change":1698,"volume":1699,"transactions":9,"vwap":721},"2025-10-21",5.63,5.907,-1.95,48500,{"date":1701,"open":761,"high":844,"low":1702,"close":1676,"change":351,"percent_change":1025,"volume":1703,"transactions":9,"vwap":1676},"2025-10-20",5.566,50200,{"date":1705,"open":422,"high":986,"low":422,"close":938,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":938},"2025-10-17",0.57,11.03,61500,{"date":1710,"open":1711,"high":1653,"low":723,"close":1048,"change":226,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1048},"2025-10-16",5.29,-1.52,99300,{"date":1715,"open":1716,"high":1717,"low":421,"close":487,"change":1718,"percent_change":216,"volume":1719,"transactions":9,"vwap":487},"2025-10-15",5.16,5.41,0.195,129900,{"date":1721,"open":404,"high":1722,"low":1723,"close":1724,"change":237,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-14",5.218,4.823,5.055,2.64,82900,{"date":1728,"open":1009,"high":487,"low":711,"close":1729,"change":1730,"percent_change":560,"volume":1731,"transactions":9,"vwap":1729},"2025-10-13",4.925,0.005,104600,{"date":1733,"open":421,"high":1684,"low":340,"close":411,"change":695,"percent_change":1734,"volume":1735,"transactions":9,"vwap":411},"2025-10-10",-1.2,94000,{"date":1737,"open":369,"high":461,"low":404,"close":1738,"change":973,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-09",4.98,-1.39,72700,{"date":1742,"open":1671,"high":1671,"low":1004,"close":421,"change":695,"percent_change":1743,"volume":1744,"transactions":9,"vwap":421},"2025-10-08",-1.17,66900,{"date":1746,"open":785,"high":721,"low":1747,"close":478,"change":1037,"percent_change":1748,"volume":1749,"transactions":9,"vwap":478},"2025-10-07",5.089,-5.89,70700,{"date":1751,"open":1684,"high":1752,"low":1753,"close":1684,"change":793,"percent_change":54,"volume":1754,"transactions":9,"vwap":1684},"2025-10-06",5.58,5.315,28200,{"date":1756,"open":461,"high":831,"low":1757,"close":1758,"change":361,"percent_change":1162,"volume":1759,"transactions":9,"vwap":1758},"2025-10-03",5.329,5.42,30000,{"date":1761,"open":756,"high":730,"low":489,"close":1671,"change":73,"percent_change":234,"volume":1762,"transactions":9,"vwap":1671},"2025-10-02",49400,{"date":1764,"open":360,"high":1765,"low":1766,"close":1623,"change":438,"percent_change":175,"volume":1767,"transactions":9,"vwap":1623},"2025-10-01",5.383,4.8,36700,{"date":1769,"open":1770,"high":490,"low":397,"close":468,"change":217,"percent_change":1600,"volume":1699,"transactions":9,"vwap":468},"2025-09-30",5.01,{"date":1772,"open":756,"high":487,"low":489,"close":1004,"change":1773,"percent_change":1245,"volume":1774,"transactions":9,"vwap":1004},"2025-09-29",-0.045,54500,{"date":1776,"open":1365,"high":1758,"low":1004,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-09-26",5.045,-0.155,-2.98,30700,{"date":1782,"open":1758,"high":1471,"low":756,"close":490,"change":380,"percent_change":1783,"volume":1784,"transactions":9,"vwap":490},"2025-09-25",-4.06,128800,{"date":1786,"open":1696,"high":923,"low":1787,"close":1758,"change":311,"percent_change":630,"volume":1788,"transactions":9,"vwap":1758},"2025-09-24",5.4,34200,{"date":1790,"open":844,"high":791,"low":785,"close":831,"change":302,"percent_change":1791,"volume":1792,"transactions":9,"vwap":831},"2025-09-23",-5.27,42500,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1411,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-22",6.75,5.625,5.88,-11.84,151200,{"date":1801,"open":931,"high":1802,"low":741,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-09-19",6.9,6.67,1.215,22.27,209200,{"date":1808,"open":836,"high":1670,"low":469,"close":1809,"change":1810,"percent_change":404,"volume":1811,"transactions":9,"vwap":1809},"2025-09-18",5.455,0.255,81200,{"date":1813,"open":1365,"high":785,"low":1004,"close":490,"change":267,"percent_change":535,"volume":1456,"transactions":9,"vwap":490},"2025-09-17",{"date":1815,"open":1816,"high":1817,"low":477,"close":1818,"change":629,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-16",5.14,5.375,5.21,-2.07,17500,{"date":1822,"open":1716,"high":741,"low":1823,"close":836,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":836},"2025-09-15",5.026,0.125,2.41,50900,{"date":1828,"open":487,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-12",5.47,5.09,5.195,-0.025,-0.48,29400,{"date":1836,"open":756,"high":768,"low":489,"close":1837,"change":577,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-11",5.22,3.37,32700,{"date":1841,"open":461,"high":461,"low":468,"close":421,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":421},"2025-09-10",-0.075,-1.46,43500,{"date":1846,"open":487,"high":487,"low":358,"close":1847,"change":1842,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-09",5.125,-1.44,85200,{"date":1851,"open":998,"high":1787,"low":81,"close":490,"change":132,"percent_change":1852,"volume":1853,"transactions":9,"vwap":490},"2025-09-08",1.76,94500,{"date":1855,"open":1837,"high":1837,"low":1004,"close":478,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":478},"2025-09-05",0.016,0.31,26900,{"date":1860,"open":1861,"high":490,"low":1004,"close":1862,"change":1863,"percent_change":380,"volume":1864,"transactions":9,"vwap":1862},"2025-09-04",5.155,5.094,-0.011,23800,{"date":1866,"open":1816,"high":498,"low":1867,"close":1868,"change":1593,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-03",5.061,5.105,-0.68,18800,{"date":1872,"open":478,"high":1365,"low":1873,"close":1816,"change":21,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1816},"2025-09-02",5.012,-1.91,10200,{"date":1877,"open":931,"high":1878,"low":1716,"close":1879,"change":414,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-08-29",5.525,5.24,-4.9,26600,{"date":1883,"open":1648,"high":1471,"low":1648,"close":785,"change":596,"percent_change":1884,"volume":1885,"transactions":9,"vwap":785},"2025-08-28",6.99,104300,{"date":1887,"open":404,"high":490,"low":404,"close":998,"change":1343,"percent_change":379,"volume":1888,"transactions":9,"vwap":998},"2025-08-27",23900,{"date":1890,"open":349,"high":1891,"low":349,"close":411,"change":199,"percent_change":1892,"volume":1893,"transactions":9,"vwap":411},"2025-08-26",5.148,0.82,26100,{"date":1895,"open":1004,"high":1896,"low":349,"close":430,"change":508,"percent_change":1897,"volume":1898,"transactions":9,"vwap":430},"2025-08-25",5.134,-2.4,24700,{"date":1900,"open":358,"high":339,"low":1901,"close":1004,"change":188,"percent_change":1902,"volume":1673,"transactions":9,"vwap":1004},"2025-08-22",4.866,1.63,{"date":1904,"open":404,"high":1003,"low":389,"close":411,"change":793,"percent_change":168,"volume":1905,"transactions":9,"vwap":411},"2025-08-21",30600,{"date":1907,"open":1908,"high":468,"low":748,"close":328,"change":341,"percent_change":209,"volume":1909,"transactions":9,"vwap":328},"2025-08-20",4.961,16200,{"date":1911,"open":1770,"high":1912,"low":81,"close":360,"change":341,"percent_change":1399,"volume":1673,"transactions":9,"vwap":360},"2025-08-19",5.099,{"date":1914,"open":487,"high":1787,"low":81,"close":1770,"change":268,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1770},"2025-08-18",-4.39,80400,{"date":1918,"open":1738,"high":741,"low":370,"close":1879,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1879},"2025-08-15",0.055,1.06,121200,{"date":1923,"open":225,"high":787,"low":225,"close":1655,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1655},"2025-08-14",1.285,32.95,1256800,{"date":1928,"open":236,"high":1929,"low":246,"close":246,"change":508,"percent_change":1930,"volume":1931,"transactions":9,"vwap":246},"2025-08-13",4.23,-2.99,22500,{"date":1933,"open":16,"high":256,"low":235,"close":17,"change":1934,"percent_change":499,"volume":1344,"transactions":9,"vwap":17},"2025-08-12",0.161,{"date":1936,"open":645,"high":645,"low":431,"close":1937,"change":257,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-11",3.859,-4.93,64700,{"date":1941,"open":1942,"high":516,"low":215,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-08-08",4.11,4.059,-0.021,-0.51,44000,{"date":1948,"open":693,"high":693,"low":224,"close":274,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":274},"2025-08-07",-0.235,-5.45,35100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1527,"change":1254,"percent_change":1957,"volume":1754,"transactions":9,"vwap":1527},"2025-08-06",4.32,4.506,4.235,1.77,{"date":1959,"open":645,"high":1960,"low":236,"close":533,"change":332,"percent_change":1961,"volume":1962,"transactions":9,"vwap":533},"2025-08-05",4.49,-0.7,65700,{"date":1964,"open":693,"high":358,"low":186,"close":276,"change":973,"percent_change":1965,"volume":1966,"transactions":9,"vwap":276},"2025-08-04",-1.61,58400,{"date":1968,"open":370,"high":1003,"low":1108,"close":264,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":264},"2025-08-01",-0.46,-9.58,145000,{"date":1973,"open":1648,"high":1653,"low":330,"close":1766,"change":89,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1766},"2025-07-31",-4.76,223500,{"date":1977,"open":1711,"high":1978,"low":1979,"close":723,"change":1949,"percent_change":1980,"volume":1981,"transactions":9,"vwap":723},"2025-07-30",5.48,5.013,-4.45,30400,{"date":1983,"open":829,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-07-29",5.616,5.233,5.275,-0.325,-5.8,22200,{"date":1991,"open":837,"high":1992,"low":829,"close":829,"change":524,"percent_change":1993,"volume":1994,"transactions":9,"vwap":829},"2025-07-28",5.775,-2.27,26800,{"date":1996,"open":569,"high":1997,"low":1998,"close":923,"change":217,"percent_change":117,"volume":1999,"transactions":9,"vwap":923},"2025-07-25",5.976,5.502,11300,{"date":2001,"open":2002,"high":816,"low":1662,"close":792,"change":939,"percent_change":2003,"volume":2004,"transactions":9,"vwap":792},"2025-07-24",5.93,-4.83,48700,{"date":2006,"open":278,"high":2007,"low":986,"close":813,"change":199,"percent_change":158,"volume":2008,"transactions":9,"vwap":813},"2025-07-23",6.265,18100,{"date":2010,"open":958,"high":2011,"low":2012,"close":278,"change":267,"percent_change":615,"volume":2013,"transactions":9,"vwap":278},"2025-07-22",6.19,5.911,23600,{"date":2015,"open":958,"high":2016,"low":2017,"close":984,"change":257,"percent_change":1339,"volume":2018,"transactions":9,"vwap":984},"2025-07-21",6.44,5.874,24800,{"date":2020,"open":545,"high":2021,"low":783,"close":2022,"change":2023,"percent_change":2024,"volume":1250,"transactions":9,"vwap":2022},"2025-07-18",6.239,6.17,0.41,7.12,{"date":2026,"open":2027,"high":769,"low":1676,"close":783,"change":939,"percent_change":2028,"volume":2029,"transactions":9,"vwap":783},"2025-07-17",6.162,-4.79,56400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1501,"percent_change":712,"volume":2036,"transactions":9,"vwap":2035},"2025-07-16",6.06,6.54,6.045,6.05,22600,{"date":2038,"open":778,"high":2039,"low":2040,"close":2041,"change":54,"percent_change":1113,"volume":1605,"transactions":9,"vwap":2041},"2025-07-15",6.279,5.754,6.07,{"date":2043,"open":824,"high":2044,"low":1471,"close":778,"change":341,"percent_change":454,"volume":2045,"transactions":9,"vwap":778},"2025-07-14",6.181,16000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":824,"change":2051,"percent_change":2052,"volume":1839,"transactions":9,"vwap":824},"2025-07-11",6.31,6.366,5.9,-0.38,-6.01,{"date":2054,"open":777,"high":2055,"low":952,"close":2056,"change":1416,"percent_change":2057,"volume":1615,"transactions":9,"vwap":2056},"2025-07-10",6.69,6.32,9.53,{"date":2059,"open":2060,"high":2061,"low":2060,"close":952,"change":2062,"percent_change":2063,"volume":1962,"transactions":9,"vwap":952},"2025-07-09",5.08,5.84,0.76,15.17,{"date":2065,"open":370,"high":339,"low":2066,"close":1770,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1770},"2025-07-08",4.64,0.38,8.21,29200,{"date":2071,"open":413,"high":2072,"low":531,"close":702,"change":973,"percent_change":2073,"volume":1444,"transactions":9,"vwap":702},"2025-07-07",4.788,-1.49,{"date":2075,"open":330,"high":319,"low":370,"close":370,"change":73,"percent_change":318,"volume":2076,"transactions":9,"vwap":370},"2025-07-03",10300,{"date":2078,"open":677,"high":2079,"low":693,"close":1960,"change":793,"percent_change":568,"volume":2080,"transactions":9,"vwap":1960},"2025-07-02",4.615,20100,{"date":2082,"open":677,"high":749,"low":682,"close":405,"change":341,"percent_change":2083,"volume":2084,"transactions":9,"vwap":405},"2025-07-01",-1.1,90900,{"date":2086,"open":1386,"high":370,"low":682,"close":2087,"change":750,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-06-30",4.53,1.57,48800,{"date":2091,"open":543,"high":2092,"low":645,"close":2093,"change":294,"percent_change":987,"volume":2094,"transactions":9,"vwap":2093},"2025-06-27",4.737,4.46,135900,{"date":2096,"open":195,"high":349,"low":195,"close":446,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":446},"2025-06-26",0.525,13.55,421200,{"date":2101,"open":196,"high":2102,"low":1022,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-06-25",4.225,3.875,-0.165,-4.08,34500,{"date":2108,"open":196,"high":2109,"low":198,"close":215,"change":361,"percent_change":1238,"volume":2110,"transactions":9,"vwap":215},"2025-06-24",4.295,70600,{"date":2112,"open":652,"high":309,"low":246,"close":246,"change":1037,"percent_change":1657,"volume":2113,"transactions":9,"vwap":246},"2025-06-23",68400,{"date":2115,"open":412,"high":2116,"low":652,"close":652,"change":268,"percent_change":2117,"volume":2118,"transactions":9,"vwap":652},"2025-06-20",4.595,-5.17,22100,{"date":2120,"open":516,"high":2121,"low":186,"close":676,"change":73,"percent_change":81,"volume":2122,"transactions":9,"vwap":676},"2025-06-18",4.663,38300,{"date":2124,"open":2093,"high":694,"low":234,"close":533,"change":1426,"percent_change":2125,"volume":2126,"transactions":9,"vwap":533},"2025-06-17",-4.72,82600,{"date":2128,"open":2129,"high":2129,"low":676,"close":676,"change":629,"percent_change":2130,"volume":2131,"transactions":9,"vwap":676},"2025-06-16",4.711,-2.41,12700,{"date":2133,"open":413,"high":413,"low":2134,"close":531,"change":351,"percent_change":2135,"volume":2136,"transactions":9,"vwap":531},"2025-06-13",4.515,-1.94,13500,{"date":2138,"open":437,"high":349,"low":2139,"close":396,"change":89,"percent_change":2140,"volume":2141,"transactions":9,"vwap":396},"2025-06-12",4.594,-4.91,81900,{"date":2143,"open":430,"high":389,"low":330,"close":389,"change":199,"percent_change":1892,"volume":2144,"transactions":9,"vwap":389},"2025-06-11",14500,{"date":2146,"open":331,"high":1003,"low":2147,"close":349,"change":294,"percent_change":2148,"volume":2149,"transactions":9,"vwap":349},"2025-06-10",4.785,1.25,36800,{"date":2151,"open":430,"high":81,"low":479,"close":331,"change":1501,"percent_change":2152,"volume":1994,"transactions":9,"vwap":331},"2025-06-09",-0.42,{"date":2154,"open":1004,"high":1816,"low":1766,"close":437,"change":885,"percent_change":2155,"volume":2156,"transactions":9,"vwap":437},"2025-06-06",-2.83,17400,{"date":2158,"open":360,"high":2159,"low":331,"close":81,"change":1842,"percent_change":2073,"volume":2160,"transactions":9,"vwap":81},"2025-06-05",5.139,18300,{"date":2162,"open":1770,"high":369,"low":489,"close":2163,"change":1477,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-04",5.025,0.5,23100,{"date":2167,"open":2168,"high":2169,"low":328,"close":1004,"change":1501,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1004},"2025-06-03",5.067,5.119,-0.4,6000,{"date":2173,"open":1004,"high":2174,"low":378,"close":468,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":468},"2025-06-02",5.059,0.042,0.84,33500,{"date":2179,"open":328,"high":1004,"low":331,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-05-30",4.978,0.098,2.01,7900,{"date":2185,"open":1004,"high":1861,"low":430,"close":430,"change":508,"percent_change":1897,"volume":1931,"transactions":9,"vwap":430},"2025-05-29",{"date":2187,"open":1831,"high":1879,"low":81,"close":1004,"change":869,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1004},"2025-05-28",-3.47,21200,{"date":2191,"open":2060,"high":460,"low":378,"close":422,"change":577,"percent_change":2192,"volume":2193,"transactions":9,"vwap":422},"2025-05-27",3.39,14000,{"date":2195,"open":2196,"high":1623,"low":2197,"close":1770,"change":1523,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1770},"2025-05-23",5.0029998,4.875,-2.24,17700,{"date":2201,"open":2060,"high":2202,"low":1770,"close":1847,"change":2203,"percent_change":1049,"volume":2204,"transactions":9,"vwap":1847},"2025-05-22",5.235,0.035,9900,{"date":2206,"open":2207,"high":1671,"low":81,"close":1830,"change":1528,"percent_change":939,"volume":1989,"transactions":9,"vwap":1830},"2025-05-21",5.135,{"date":2209,"open":723,"high":1365,"low":430,"close":1868,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1868},"2025-05-20",0.065,1.29,19100,{"date":2214,"open":328,"high":490,"low":404,"close":723,"change":793,"percent_change":168,"volume":2215,"transactions":9,"vwap":723},"2025-05-19",12900,{"date":2217,"open":743,"high":768,"low":1003,"close":477,"change":257,"percent_change":2218,"volume":2219,"transactions":9,"vwap":477},"2025-05-16",-3.82,51700,{"date":2221,"open":487,"high":487,"low":2222,"close":460,"change":237,"percent_change":2223,"volume":2224,"transactions":9,"vwap":460},"2025-05-15",4.932,2.55,34800,{"date":2226,"open":477,"high":487,"low":477,"close":339,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":339},"2025-05-14",0.074,1.47,10600,{"date":2231,"open":1830,"high":2232,"low":1823,"close":1823,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1823},"2025-05-13",5.132,-0.074,-1.45,4400,{"date":2237,"open":1787,"high":730,"low":339,"close":339,"change":508,"percent_change":2238,"volume":2118,"transactions":9,"vwap":339},"2025-05-12",-2.3,{"date":2240,"open":469,"high":469,"low":2241,"close":1837,"change":237,"percent_change":2223,"volume":2242,"transactions":9,"vwap":1837},"2025-05-09",5.058,3200,{"date":2244,"open":1004,"high":339,"low":404,"close":1830,"change":132,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1830},"2025-05-08",1.8,8800,{"date":2248,"open":2249,"high":478,"low":328,"close":1004,"change":808,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1004},"2025-05-07",5.085,2.46,2000,{"date":2253,"open":469,"high":469,"low":2254,"close":430,"change":2255,"percent_change":1970,"volume":2136,"transactions":9,"vwap":430},"2025-05-06",4.829,-0.517,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":1475,"volume":176,"transactions":9,"vwap":2259},"2025-05-05",5.075,5.397,0.147,{"date":2262,"open":339,"high":498,"low":339,"close":487,"change":1303,"percent_change":545,"volume":2235,"transactions":9,"vwap":487},"2025-05-02",{"date":2264,"open":755,"high":755,"low":81,"close":360,"change":793,"percent_change":168,"volume":2265,"transactions":9,"vwap":360},"2025-05-01",11500,{"date":2267,"open":2060,"high":2060,"low":1766,"close":81,"change":683,"percent_change":2268,"volume":2269,"transactions":9,"vwap":81},"2025-04-30",-4.99,9100,{"date":2271,"open":1365,"high":487,"low":1004,"close":1818,"change":2272,"percent_change":2273,"volume":2269,"transactions":9,"vwap":1818},"2025-04-29",0.095,1.86,{"date":2275,"open":2276,"high":2277,"low":736,"close":736,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":736},"2025-04-28",5.3,5.345,-0.225,-4.21,4600,{"date":2282,"open":469,"high":2283,"low":490,"close":2284,"change":247,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-04-25",5.92,5.34,-2.91,19700,{"date":2288,"open":490,"high":735,"low":1862,"close":768,"change":1857,"percent_change":984,"volume":1250,"transactions":9,"vwap":768},"2025-04-24",{"date":181,"open":2290,"high":2061,"low":1830,"close":1365,"change":2291,"percent_change":1848,"volume":2292,"transactions":9,"vwap":1365},5.266,-0.076,61700]