[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTEK":3,"homepage-market-summary":29,"stock-historical-MTEK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MTEK","2026-10-06",{"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},"Maris-Tech Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Maris Tech Ltd is a B2B provider of intelligent video transmission technology with AI acceleration for edge platforms, using high-end digital video, audio, and wireless communication technologies. It designs, develops, manufactures, and commercially sells miniature intelligent video and audio surveillance and communication systems with AI acceleration for the professional, civilian, and home security markets. Its products and solutions are sold as off-the-shelf, standalone, and ready-to-use products, or as customized components that meet customers' requirements and integrate into their systems and products. Its customers include companies operating in the drone, robotic, defense, HLS, intelligence gathering, autonomous vehicle, and space markets. It generates maximum revenue from Israel.","16",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.6202,0.712,0.7311,0.618,0.7198,-0.0996,-13.84,558755.089205,1444,0.6662,2.82,570810.2108270957,0.1,1173,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},4.27,429891,156910362.917601,-70.01,"2025-04-24",[183,184,194,205,216,227,237,247,258,268,277,284,293,300,309,317,323,328,336,344,353,363,371,380,388,396,402,408,415,422,433,439,447,455,461,467,474,483,491,498,504,512,520,526,535,541,546,552,557,564,569,575,582,588,596,601,607,612,616,621,626,630,635,639,644,648,653,658,664,670,675,681,686,690,694,698,704,709,713,717,723,728,733,737,742,749,756,760,764,767,770,774,777,783,788,793,797,804,808,812,816,820,823,827,831,835,840,844,849,854,858,863,867,872,878,884,890,896,901,908,913,919,924,932,937,943,948,954,957,961,966,971,975,979,984,988,992,996,1001,1005,1012,1016,1023,1030,1036,1041,1047,1054,1061,1069,1074,1079,1083,1088,1093,1101,1106,1113,1118,1123,1131,1136,1140,1144,1150,1154,1158,1163,1168,1174,1181,1187,1191,1195,1198,1203,1207,1212,1216,1220,1225,1229,1234,1239,1242,1246,1249,1253,1258,1261,1265,1269,1272,1275,1281,1286,1289,1293,1298,1301,1304,1307,1311,1315,1319,1322,1326,1330,1334,1339,1343,1347,1350,1355,1360,1366,1372,1377,1380,1384,1388,1393,1397,1401,1409,1414,1419,1424,1429,1434,1438,1443,1447,1451,1456,1459,1463,1467,1473,1477,1482,1487,1492,1497,1502,1507,1510,1515,1520,1525,1532,1539,1544,1550,1555,1559,1564,1571,1577,1585,1593,1600,1607,1615,1622,1628,1634,1640,1648,1656,1665,1673,1677,1683,1689,1694,1701,1709,1715,1722,1731,1738,1744,1751,1757,1764,1769,1775,1782,1789,1796,1804,1808,1812,1817,1822,1826,1831,1838,1842,1846,1852,1860,1866,1871,1876,1880,1883,1887,1890,1894,1898,1902,1905,1908,1911,1918,1923,1929,1933,1938,1944,1950,1953,1958,1965,1972,1978,1983,1988,1994,1999,2004,2011,2015,2020,2025,2030,2034,2041,2043,2047,2050,2054,2060,2063,2067,2071,2076,2081,2086,2092,2098,2102,2106,2110,2113,2120,2123,2126,2130,2135,2140,2144,2149],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.7573,0.7799,0.704,-0.0216,-2.91,391740.367,1410,0.7402,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",0.7387,0.78,0.731,0.7414,-0.0026,-0.35,179482.488025,676,0.752,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",0.7152,0.76,0.6977,0.744,-0.0159,-2.09,346826.314811,1100,0.7299,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",0.8137,0.8289,0.75,0.7599,-0.0748,-8.96,792685.097083,2821,0.773,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",0.96,0.8168,0.8347,-0.1359,-14,1510241.595213,5290,0.8765,{"date":238,"open":174,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",1.1,0.93,0.9706,-0.1244,-11.36,47073500.213324,212769,1.485,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",1.08,1.11,1.0275,1.095,0.065,6.31,47141.971975,198,1.092,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",1.01,1.03,0.9914,0.0376,3.79,31514.35,160,1.0131,{"date":269,"open":260,"high":260,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",0.98,0.9924,-0.0176,-1.74,51686.7834,140,0.9946,{"date":278,"open":260,"high":249,"low":260,"close":260,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",-0.02,-1.94,5839.321404,72,1.0288,{"date":285,"open":286,"high":287,"low":174,"close":261,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",1.02,1.04,0.02,1.98,34147.685775,139,1.0265,{"date":294,"open":287,"high":287,"low":295,"close":260,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",0.9927,0,11176.35,58,0.9973,{"date":301,"open":302,"high":303,"low":302,"close":260,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",0.9912,1.05,0.0187,1.89,9718.748219,83,1.0055,{"date":310,"open":303,"high":303,"low":302,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",0.9913,-0.0187,-1.85,28656.35,119,1.0099,{"date":318,"open":249,"high":249,"low":319,"close":260,"change":279,"percent_change":280,"volume":320,"transactions":321,"vwap":322},"2026-09-15",1.005,26622.587,173,1.0338,{"date":324,"open":303,"high":141,"low":286,"close":261,"change":296,"percent_change":296,"volume":325,"transactions":326,"vwap":327},"2026-09-14",12221.4,93,1.0413,{"date":329,"open":303,"high":330,"low":331,"close":261,"change":332,"percent_change":270,"volume":333,"transactions":334,"vwap":335},"2026-09-11",1.0844,1.012,0.01,33501.35,109,1.0548,{"date":337,"open":141,"high":338,"low":286,"close":286,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",1.09,-0.05,-4.67,36847.35,98,1.0503,{"date":345,"open":250,"high":250,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",1.0609,1.07,0.0123,1.16,9549.35,181,1.0783,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",1.12,1.045,1.0577,-0.0523,-4.71,35151.723,151,1.074,{"date":364,"open":365,"high":366,"low":338,"close":250,"change":151,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",1.1198,1.14,3.74,89987.630861,393,1.105,{"date":372,"open":373,"high":374,"low":141,"close":347,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",1.13,1.15,-0.08,-6.96,139839.4,264,1.1026,{"date":381,"open":382,"high":116,"low":252,"close":374,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",1.115,0.0301,2.69,227559.772,1154,1.1523,{"date":389,"open":250,"high":390,"low":338,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":351,"vwap":395},"2026-09-01",1.1792,1.1199,-0.0001,-0.01,39418.856927,1.1106,{"date":397,"open":398,"high":373,"low":338,"close":355,"change":332,"percent_change":121,"volume":399,"transactions":400,"vwap":401},"2026-08-31",1.1006,13892.324556,103,1.107,{"date":403,"open":373,"high":373,"low":141,"close":250,"change":288,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",1.83,55968.35,219,1.1089,{"date":409,"open":249,"high":410,"low":411,"close":338,"change":296,"percent_change":296,"volume":412,"transactions":413,"vwap":414},"2026-08-27",1.1351,1.0701,91535.957311,241,1.0878,{"date":416,"open":374,"high":417,"low":338,"close":338,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":374},"2026-08-26",1.1678,-0.055,-4.8,72432.659,195,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",1.126,1.18,1.1101,1.145,0.025,2.23,82524.154438,214,1.1315,{"date":434,"open":349,"high":435,"low":355,"close":355,"change":375,"percent_change":436,"volume":437,"transactions":438,"vwap":374},"2026-08-24",1.1696,-6.67,30022.271233,138,{"date":440,"open":373,"high":116,"low":441,"close":116,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",1.1206,0.06,5.26,35546.35,124,1.1544,{"date":448,"open":374,"high":449,"low":450,"close":366,"change":393,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",1.1847,1.1138,-0.87,11995.35,126,1.1527,{"date":456,"open":457,"high":458,"low":239,"close":374,"change":296,"percent_change":296,"volume":459,"transactions":361,"vwap":460},"2026-08-19",1.1601,1.17,28741.581187,1.1349,{"date":462,"open":463,"high":463,"low":374,"close":374,"change":279,"percent_change":464,"volume":465,"transactions":361,"vwap":466},"2026-08-18",1.25,-1.71,61940.35,1.175,{"date":468,"open":463,"high":463,"low":349,"close":458,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",-0.07,-5.65,86000.895645,314,1.2087,{"date":475,"open":476,"high":463,"low":116,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",1.21,1.24,0.03,2.48,61490.3512,333,1.2394,{"date":484,"open":485,"high":486,"low":487,"close":476,"change":279,"percent_change":488,"volume":489,"transactions":315,"vwap":490},"2026-08-13",1.22,1.23,1.1802,-1.63,17734.35,1.199,{"date":492,"open":493,"high":486,"low":374,"close":486,"change":478,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",1.1903,2.5,49516.35,153,1.1941,{"date":499,"open":116,"high":463,"low":355,"close":116,"change":332,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",0.84,113204.35,498,1.1841,{"date":505,"open":458,"high":477,"low":458,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",1.19,0.015,1.28,79185.5679,302,1.2059,{"date":513,"open":514,"high":515,"low":382,"close":466,"change":507,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",1.1709,1.1899,1.29,51246.35,146,1.1577,{"date":521,"open":374,"high":522,"low":355,"close":349,"change":296,"percent_change":296,"volume":523,"transactions":524,"vwap":525},"2026-08-06",1.1838,27244.5926,144,1.1485,{"date":527,"open":116,"high":528,"low":529,"close":349,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",1.205,1.1319,-0.03,-2.52,13193.133333,116,1.1724,{"date":536,"open":250,"high":476,"low":250,"close":506,"change":151,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",3.48,51860.943,295,1.1796,{"date":542,"open":366,"high":374,"low":382,"close":374,"change":442,"percent_change":543,"volume":544,"transactions":496,"vwap":545},"2026-08-03",5.5,19233.35,1.1257,{"date":547,"open":373,"high":373,"low":303,"close":338,"change":339,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",-4.39,33123.35,242,1.086,{"date":553,"open":303,"high":374,"low":303,"close":366,"change":27,"percent_change":554,"volume":555,"transactions":556,"vwap":252},"2026-07-30",9.62,131378.35,441,{"date":558,"open":287,"high":338,"low":559,"close":287,"change":393,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",1.0038,-0.95,49387.27556,268,1.0512,{"date":565,"open":287,"high":303,"low":260,"close":303,"change":332,"percent_change":229,"volume":566,"transactions":567,"vwap":568},"2026-07-28",45349.969755,156,1.0293,{"date":570,"open":261,"high":287,"low":174,"close":287,"change":151,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",4,30945.35,223,1.0202,{"date":576,"open":287,"high":141,"low":174,"close":174,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",-0.04,-3.85,47106.761,207,1.0471,{"date":583,"open":347,"high":347,"low":261,"close":287,"change":530,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",-2.8,32764.008,120,1.0502,{"date":589,"open":261,"high":590,"low":591,"close":347,"change":151,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",1.0739,1.025,3.88,70737.097822,275,1.0508,{"date":597,"open":260,"high":347,"low":260,"close":261,"change":332,"percent_change":270,"volume":598,"transactions":599,"vwap":600},"2026-07-21",42723.36,236,1.0361,{"date":602,"open":174,"high":141,"low":603,"close":286,"change":288,"percent_change":604,"volume":605,"transactions":606,"vwap":283},"2026-07-20",0.9969,2,44525.668839,179,{"date":608,"open":609,"high":249,"low":174,"close":174,"change":339,"percent_change":610,"volume":611,"transactions":9,"vwap":174},"2026-07-17",1.036,-4.76,27600,{"date":613,"open":347,"high":347,"low":303,"close":303,"change":279,"percent_change":614,"volume":615,"transactions":9,"vwap":303},"2026-07-16",-1.87,10200,{"date":617,"open":239,"high":239,"low":618,"close":347,"change":478,"percent_change":619,"volume":620,"transactions":9,"vwap":347},"2026-07-15",1.055,2.88,11700,{"date":622,"open":141,"high":623,"low":591,"close":287,"change":279,"percent_change":624,"volume":625,"transactions":9,"vwap":287},"2026-07-14",1.085,-1.89,21100,{"date":627,"open":239,"high":355,"low":141,"close":141,"change":469,"percent_change":628,"volume":629,"transactions":9,"vwap":141},"2026-07-13",-6.19,46700,{"date":631,"open":338,"high":373,"low":141,"close":373,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":373},"2026-07-10",0.05,4.63,47000,{"date":636,"open":286,"high":249,"low":174,"close":249,"change":632,"percent_change":637,"volume":638,"transactions":9,"vwap":249},"2026-07-09",4.85,95300,{"date":640,"open":641,"high":141,"low":642,"close":261,"change":288,"percent_change":289,"volume":643,"transactions":9,"vwap":261},"2026-07-08",0.99000001,0.96100003,94800,{"date":645,"open":287,"high":141,"low":174,"close":260,"change":530,"percent_change":646,"volume":647,"transactions":9,"vwap":260},"2026-07-07",-2.88,64500,{"date":649,"open":174,"high":287,"low":650,"close":287,"change":632,"percent_change":651,"volume":652,"transactions":9,"vwap":287},"2026-07-06",0.98000002,5.05,60200,{"date":654,"open":260,"high":261,"low":655,"close":641,"change":530,"percent_change":656,"volume":657,"transactions":9,"vwap":641},"2026-07-02",0.94499999,-2.94,143900,{"date":659,"open":641,"high":660,"low":661,"close":286,"change":151,"percent_change":662,"volume":663,"transactions":9,"vwap":286},"2026-07-01",1.035,0.94,4.08,184500,{"date":665,"open":141,"high":141,"low":666,"close":650,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":650},"2026-06-30",0.97299999,-0.075,-7.11,187300,{"date":671,"open":485,"high":477,"low":303,"close":618,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":618},"2026-06-29",-0.135,-11.34,1064700,{"date":676,"open":261,"high":677,"low":678,"close":506,"change":27,"percent_change":679,"volume":680,"transactions":9,"vwap":506},"2026-06-26",1.31,0.94999999,9.17,6095200,{"date":682,"open":355,"high":683,"low":618,"close":338,"change":375,"percent_change":684,"volume":685,"transactions":9,"vwap":338},"2026-06-25",1.154,-6.84,68600,{"date":687,"open":485,"high":485,"low":355,"close":458,"change":478,"percent_change":688,"volume":689,"transactions":9,"vwap":458},"2026-06-24",2.63,70900,{"date":691,"open":477,"high":463,"low":373,"close":366,"change":339,"percent_change":692,"volume":693,"transactions":9,"vwap":366},"2026-06-23",-4.2,115200,{"date":695,"open":485,"high":477,"low":425,"close":506,"change":339,"percent_change":696,"volume":697,"transactions":9,"vwap":506},"2026-06-22",-4.03,55900,{"date":699,"open":700,"high":701,"low":485,"close":477,"change":288,"percent_change":702,"volume":703,"transactions":9,"vwap":477},"2026-06-18",1.26,1.3,1.64,39500,{"date":705,"open":485,"high":706,"low":476,"close":485,"change":530,"percent_change":707,"volume":708,"transactions":9,"vwap":485},"2026-06-17",1.27,-2.4,116900,{"date":710,"open":463,"high":700,"low":116,"close":463,"change":332,"percent_change":711,"volume":712,"transactions":9,"vwap":463},"2026-06-16",0.81,82400,{"date":714,"open":476,"high":706,"low":476,"close":477,"change":393,"percent_change":715,"volume":716,"transactions":9,"vwap":477},"2026-06-15",-0.8,83500,{"date":718,"open":719,"high":719,"low":476,"close":463,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":463},"2026-06-12",1.33,-0.09,-6.72,165900,{"date":724,"open":476,"high":725,"low":506,"close":725,"change":27,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-11",1.34,8.06,297000,{"date":729,"open":366,"high":700,"low":366,"close":477,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":477},"2026-06-10",0.07,5.98,242100,{"date":734,"open":485,"high":485,"low":373,"close":458,"change":339,"percent_change":735,"volume":736,"transactions":9,"vwap":458},"2026-06-09",-4.1,417700,{"date":738,"open":425,"high":477,"low":739,"close":485,"change":478,"percent_change":740,"volume":741,"transactions":9,"vwap":485},"2026-06-08",1.169,2.52,183200,{"date":743,"open":744,"high":745,"low":374,"close":506,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":506},"2026-06-05",1.35,1.354,-0.18,-13.14,387500,{"date":750,"open":425,"high":751,"low":374,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-04",1.38,1.37,0.13,10.48,1007800,{"date":757,"open":349,"high":463,"low":355,"close":477,"change":151,"percent_change":758,"volume":759,"transactions":9,"vwap":477},"2026-06-03",3.33,483000,{"date":761,"open":239,"high":486,"low":239,"close":116,"change":478,"percent_change":762,"volume":763,"transactions":9,"vwap":116},"2026-06-02",2.56,818000,{"date":765,"open":706,"high":706,"low":303,"close":458,"change":469,"percent_change":470,"volume":766,"transactions":9,"vwap":458},"2026-06-01",15306100,{"date":768,"open":463,"high":516,"low":486,"close":477,"change":393,"percent_change":715,"volume":769,"transactions":9,"vwap":477},"2026-05-29",117600,{"date":771,"open":701,"high":772,"low":477,"close":463,"change":296,"percent_change":296,"volume":773,"transactions":9,"vwap":463},"2026-05-28",1.379,363200,{"date":775,"open":485,"high":677,"low":528,"close":463,"change":332,"percent_change":711,"volume":776,"transactions":9,"vwap":463},"2026-05-27",157300,{"date":778,"open":725,"high":779,"low":486,"close":477,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":477},"2026-05-26",1.44,-0.11,-8.15,280500,{"date":784,"open":677,"high":785,"low":677,"close":744,"change":478,"percent_change":786,"volume":787,"transactions":9,"vwap":744},"2026-05-22",1.398,2.27,149400,{"date":789,"open":700,"high":719,"low":700,"close":790,"change":632,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-21",1.32,3.94,54000,{"date":794,"open":486,"high":508,"low":485,"close":706,"change":442,"percent_change":795,"volume":796,"transactions":9,"vwap":706},"2026-05-20",4.96,49600,{"date":798,"open":799,"high":800,"low":801,"close":476,"change":151,"percent_change":802,"volume":803,"transactions":9,"vwap":476},"2026-05-19",1.185,1.258,1.152,3.42,79300,{"date":805,"open":349,"high":486,"low":373,"close":458,"change":151,"percent_change":806,"volume":807,"transactions":9,"vwap":458},"2026-05-18",3.54,283000,{"date":809,"open":374,"high":486,"low":355,"close":373,"change":339,"percent_change":810,"volume":811,"transactions":9,"vwap":373},"2026-05-15",-4.24,202400,{"date":813,"open":373,"high":486,"low":373,"close":425,"change":288,"percent_change":814,"volume":815,"transactions":9,"vwap":425},"2026-05-14",1.72,125800,{"date":817,"open":458,"high":506,"low":818,"close":349,"change":296,"percent_change":296,"volume":819,"transactions":9,"vwap":349},"2026-05-13",1.149,58100,{"date":821,"open":373,"high":700,"low":355,"close":349,"change":296,"percent_change":296,"volume":822,"transactions":9,"vwap":349},"2026-05-12",68300,{"date":824,"open":458,"high":719,"low":366,"close":349,"change":393,"percent_change":825,"volume":826,"transactions":9,"vwap":349},"2026-05-11",-0.85,289900,{"date":828,"open":458,"high":516,"low":829,"close":458,"change":393,"percent_change":825,"volume":830,"transactions":9,"vwap":458},"2026-05-08",1.151,55800,{"date":832,"open":506,"high":463,"low":374,"close":425,"change":332,"percent_change":833,"volume":834,"transactions":9,"vwap":425},"2026-05-07",0.85,162100,{"date":836,"open":837,"high":838,"low":249,"close":458,"change":296,"percent_change":296,"volume":839,"transactions":9,"vwap":458},"2026-05-06",1.225,1.315,160200,{"date":841,"open":458,"high":508,"low":427,"close":458,"change":332,"percent_change":842,"volume":843,"transactions":9,"vwap":458},"2026-05-05",0.86,58400,{"date":845,"open":485,"high":508,"low":250,"close":349,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":349},"2026-05-04",-0.12,-9.38,177400,{"date":850,"open":677,"high":851,"low":477,"close":508,"change":279,"percent_change":852,"volume":853,"transactions":9,"vwap":508},"2026-05-01",1.409,-1.54,166600,{"date":855,"open":116,"high":744,"low":116,"close":701,"change":27,"percent_change":856,"volume":857,"transactions":9,"vwap":701},"2026-04-30",8.33,92800,{"date":859,"open":860,"high":463,"low":425,"close":116,"change":393,"percent_change":861,"volume":862,"transactions":9,"vwap":116},"2026-04-29",1.245,-0.83,84200,{"date":864,"open":516,"high":701,"low":476,"close":476,"change":720,"percent_change":865,"volume":866,"transactions":9,"vwap":476},"2026-04-28",-6.92,48200,{"date":868,"open":751,"high":869,"low":700,"close":701,"change":375,"percent_change":870,"volume":871,"transactions":9,"vwap":701},"2026-04-27",1.4,-5.8,106800,{"date":873,"open":874,"high":875,"low":719,"close":751,"change":632,"percent_change":876,"volume":877,"transactions":9,"vwap":751},"2026-04-24",1.41,1.459,3.76,134000,{"date":879,"open":869,"high":880,"low":701,"close":719,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":719},"2026-04-23",1.42,-0.06,-4.32,69800,{"date":885,"open":751,"high":886,"low":751,"close":887,"change":288,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-22",1.48,1.39,1.46,90900,{"date":891,"open":892,"high":893,"low":752,"close":752,"change":375,"percent_change":894,"volume":895,"transactions":9,"vwap":752},"2026-04-21",1.5,1.53,-5.52,138100,{"date":897,"open":779,"high":893,"low":869,"close":898,"change":332,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-20",1.45,0.69,153200,{"date":902,"open":903,"high":904,"low":905,"close":779,"change":339,"percent_change":906,"volume":907,"transactions":9,"vwap":779},"2026-04-17",1.49,1.526,1.405,-3.36,90700,{"date":909,"open":888,"high":910,"low":751,"close":903,"change":478,"percent_change":911,"volume":912,"transactions":9,"vwap":903},"2026-04-16",1.52,2.05,99700,{"date":914,"open":915,"high":916,"low":874,"close":888,"change":577,"percent_change":917,"volume":918,"transactions":9,"vwap":888},"2026-04-15",1.47,1.535,-2.67,172900,{"date":920,"open":702,"high":702,"low":921,"close":892,"change":846,"percent_change":922,"volume":923,"transactions":9,"vwap":892},"2026-04-14",1.484,-7.41,118700,{"date":925,"open":702,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-13",1.68,1.555,1.62,0.08,5.19,166200,{"date":933,"open":934,"high":928,"low":892,"close":935,"change":720,"percent_change":894,"volume":936,"transactions":9,"vwap":935},"2026-04-10",1.6,1.54,109200,{"date":938,"open":779,"high":702,"low":880,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-09",1.63,0.17,11.64,163500,{"date":944,"open":880,"high":888,"low":677,"close":888,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":888},"2026-04-08",0.09,6.57,173400,{"date":949,"open":751,"high":950,"low":951,"close":752,"change":530,"percent_change":952,"volume":953,"transactions":9,"vwap":752},"2026-04-07",1.438,1.323,-2.14,204600,{"date":955,"open":887,"high":898,"low":701,"close":869,"change":296,"percent_change":296,"volume":956,"transactions":9,"vwap":869},"2026-04-06",97600,{"date":958,"open":677,"high":874,"low":706,"close":869,"change":442,"percent_change":959,"volume":960,"transactions":9,"vwap":869},"2026-04-02",4.48,117200,{"date":962,"open":677,"high":751,"low":963,"close":725,"change":393,"percent_change":964,"volume":965,"transactions":9,"vwap":725},"2026-04-01",1.299,-0.74,96200,{"date":967,"open":374,"high":888,"low":374,"close":744,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":744},"2026-03-31",0.12,9.76,162000,{"date":972,"open":508,"high":508,"low":458,"close":486,"change":339,"percent_change":973,"volume":974,"transactions":9,"vwap":486},"2026-03-30",-3.91,114800,{"date":976,"open":744,"high":887,"low":700,"close":508,"change":469,"percent_change":977,"volume":978,"transactions":9,"vwap":508},"2026-03-27",-5.19,144700,{"date":980,"open":892,"high":981,"low":725,"close":744,"change":720,"percent_change":982,"volume":983,"transactions":9,"vwap":744},"2026-03-26",1.58,-6.25,1074200,{"date":985,"open":719,"high":903,"low":719,"close":779,"change":968,"percent_change":986,"volume":987,"transactions":9,"vwap":779},"2026-03-25",9.09,306300,{"date":989,"open":869,"high":779,"low":990,"close":790,"change":375,"percent_change":991,"volume":900,"transactions":9,"vwap":790},"2026-03-24",1.263,-5.71,{"date":993,"open":779,"high":910,"low":869,"close":869,"change":339,"percent_change":994,"volume":995,"transactions":9,"vwap":869},"2026-03-23",-3.45,124100,{"date":997,"open":898,"high":998,"low":869,"close":898,"change":393,"percent_change":999,"volume":1000,"transactions":9,"vwap":898},"2026-03-20",1.61,-0.68,318500,{"date":1002,"open":893,"high":893,"low":1003,"close":888,"change":375,"percent_change":977,"volume":1004,"transactions":9,"vwap":888},"2026-03-19",1.428,88300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":935,"change":469,"percent_change":1010,"volume":1011,"transactions":9,"vwap":935},"2026-03-18",1.59,1.601,1.521,-4.35,107900,{"date":1013,"open":903,"high":939,"low":880,"close":998,"change":442,"percent_change":1014,"volume":1015,"transactions":9,"vwap":998},"2026-03-17",3.87,222400,{"date":1017,"open":1018,"high":1019,"low":779,"close":1020,"change":332,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-16",1.56,1.65,1.55,0.65,921100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":935,"change":393,"percent_change":1028,"volume":1029,"transactions":9,"vwap":935},"2026-03-13",1.57,1.633,1.51,-0.65,162700,{"date":1031,"open":1032,"high":1032,"low":1027,"close":1020,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1020},"2026-03-12",1.7,-0.15,-8.82,228200,{"date":1037,"open":939,"high":1038,"low":1027,"close":1032,"change":81,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1032},"2026-03-11",1.79,8.97,405200,{"date":1042,"open":814,"high":1043,"low":1018,"close":1018,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1018},"2026-03-10",1.77,-0.24,-13.33,303100,{"date":1048,"open":1049,"high":1050,"low":928,"close":1051,"change":393,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-09",1.78,1.88,1.8,-0.55,740000,{"date":1055,"open":928,"high":1056,"low":1020,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-06",1.94,1.81,-0.28,-13.4,1944000,{"date":1062,"open":1063,"high":25,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-05",2.73,2.02,2.09,0.26,14.21,39723900,{"date":1070,"open":1038,"high":1071,"low":1072,"close":404,"change":151,"percent_change":429,"volume":1073,"transactions":9,"vwap":404},"2026-03-04",1.925,1.76,93300,{"date":1075,"open":814,"high":1076,"low":1077,"close":1038,"change":478,"percent_change":1032,"volume":1078,"transactions":9,"vwap":1038},"2026-03-03",1.85,1.66,86200,{"date":1080,"open":702,"high":305,"low":702,"close":1072,"change":632,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1072},"2026-03-02",2.92,90400,{"date":1084,"open":1043,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":894,"volume":843,"transactions":9,"vwap":1086},"2026-02-27",1.807,1.71,-0.1,{"date":1089,"open":1050,"high":1090,"low":1049,"close":1057,"change":881,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1057},"2026-02-26",1.9,-3.21,28500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":968,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-25",1.74,1.93,1.719,1.87,6.86,51400,{"date":1102,"open":1103,"high":1103,"low":1019,"close":1104,"change":296,"percent_change":296,"volume":1105,"transactions":9,"vwap":1104},"2026-02-24",1.857,1.75,35600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1104,"change":1033,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1104},"2026-02-23",1.96,1.982,1.73,-7.89,75300,{"date":1114,"open":1104,"high":1115,"low":1104,"close":1090,"change":753,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1090},"2026-02-20",1.99,7.34,239600,{"date":1119,"open":1049,"high":1057,"low":939,"close":1043,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1043},"2026-02-19",0.042,2.43,299800,{"date":1124,"open":926,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-02-18",1.748,1.578,1.728,0.048,2.86,47900,{"date":1132,"open":981,"high":1133,"low":892,"close":926,"change":27,"percent_change":1134,"volume":1135,"transactions":9,"vwap":926},"2026-02-17",1.701,6.33,57000,{"date":1137,"open":1020,"high":1019,"low":892,"close":981,"change":442,"percent_change":1138,"volume":1139,"transactions":9,"vwap":981},"2026-02-13",3.95,64700,{"date":1141,"open":1018,"high":1007,"low":1142,"close":910,"change":296,"percent_change":296,"volume":1143,"transactions":9,"vwap":910},"2026-02-12",1.519,76500,{"date":1145,"open":1146,"high":1147,"low":910,"close":910,"change":780,"percent_change":1148,"volume":1149,"transactions":9,"vwap":910},"2026-02-11",1.616,1.645,-6.75,40200,{"date":1151,"open":998,"high":702,"low":910,"close":939,"change":393,"percent_change":1152,"volume":1153,"transactions":9,"vwap":939},"2026-02-10",-0.61,39900,{"date":1155,"open":702,"high":1156,"low":998,"close":702,"change":296,"percent_change":296,"volume":1157,"transactions":9,"vwap":702},"2026-02-09",1.752,21000,{"date":1159,"open":1007,"high":1160,"low":935,"close":702,"change":945,"percent_change":1161,"volume":1162,"transactions":9,"vwap":702},"2026-02-06",1.685,5.81,66700,{"date":1164,"open":981,"high":1165,"low":910,"close":1020,"change":881,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1020},"2026-02-05",1.699,-3.73,93200,{"date":1169,"open":814,"high":1170,"low":921,"close":998,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":998},"2026-02-04",1.765,-0.095,-5.57,137900,{"date":1175,"open":1104,"high":1176,"low":1077,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-03",1.97,1.705,-0.035,-2.01,159000,{"date":1182,"open":1183,"high":1090,"low":1184,"close":1095,"change":945,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1095},"2026-02-02",1.69,1.586,5.45,114100,{"date":1188,"open":939,"high":1189,"low":1020,"close":1019,"change":151,"percent_change":479,"volume":1190,"transactions":9,"vwap":1019},"2026-01-30",1.655,123700,{"date":1192,"open":1032,"high":1032,"low":1027,"close":998,"change":375,"percent_change":1193,"volume":1194,"transactions":9,"vwap":998},"2026-01-29",-4.73,96300,{"date":1196,"open":1104,"high":1038,"low":1197,"close":1183,"change":530,"percent_change":273,"volume":643,"transactions":9,"vwap":1183},"2026-01-28",1.615,{"date":1199,"open":934,"high":1049,"low":1200,"close":814,"change":968,"percent_change":1201,"volume":1202,"transactions":9,"vwap":814},"2026-01-27",1.527,7.5,296600,{"date":1204,"open":1095,"high":1095,"low":1027,"close":934,"change":530,"percent_change":1205,"volume":1206,"transactions":9,"vwap":934},"2026-01-26",-1.84,205300,{"date":1208,"open":1086,"high":1209,"low":981,"close":939,"change":1087,"percent_change":1210,"volume":1211,"transactions":9,"vwap":939},"2026-01-23",1.889,-5.78,223100,{"date":1213,"open":939,"high":1095,"low":1020,"close":1110,"change":968,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1110},"2026-01-22",7.45,155900,{"date":1217,"open":1020,"high":998,"low":892,"close":998,"change":945,"percent_change":1218,"volume":1219,"transactions":9,"vwap":998},"2026-01-21",5.92,53700,{"date":1221,"open":935,"high":1222,"low":886,"close":910,"change":577,"percent_change":1223,"volume":1224,"transactions":9,"vwap":910},"2026-01-20",1.594,-2.56,42000,{"date":1226,"open":1227,"high":981,"low":779,"close":1018,"change":442,"percent_change":571,"volume":1228,"transactions":9,"vwap":1018},"2026-01-16",1.489,34100,{"date":1230,"open":892,"high":910,"low":1231,"close":892,"change":332,"percent_change":1232,"volume":1233,"transactions":9,"vwap":892},"2026-01-15",1.413,0.67,19500,{"date":1235,"open":1236,"high":892,"low":725,"close":903,"change":151,"percent_change":1237,"volume":1238,"transactions":9,"vwap":903},"2026-01-14",1.402,2.76,78400,{"date":1240,"open":915,"high":1027,"low":874,"close":898,"change":393,"percent_change":999,"volume":1241,"transactions":9,"vwap":898},"2026-01-13",66100,{"date":1243,"open":888,"high":893,"low":1244,"close":888,"change":332,"percent_change":899,"volume":1245,"transactions":9,"vwap":888},"2026-01-12",1.431,96500,{"date":1247,"open":898,"high":898,"low":751,"close":898,"change":332,"percent_change":899,"volume":1248,"transactions":9,"vwap":898},"2026-01-09",114300,{"date":1250,"open":725,"high":886,"low":725,"close":779,"change":27,"percent_change":1251,"volume":1252,"transactions":9,"vwap":779},"2026-01-08",7.46,132300,{"date":1254,"open":508,"high":1255,"low":508,"close":725,"change":442,"percent_change":1256,"volume":1257,"transactions":9,"vwap":725},"2026-01-07",1.36,4.69,35500,{"date":1259,"open":744,"high":887,"low":860,"close":508,"change":478,"percent_change":1260,"volume":834,"transactions":9,"vwap":508},"2026-01-06",2.4,{"date":1262,"open":349,"high":874,"low":349,"close":463,"change":968,"percent_change":1263,"volume":1264,"transactions":9,"vwap":463},"2026-01-05",10.62,154300,{"date":1266,"open":373,"high":374,"low":250,"close":373,"change":530,"percent_change":1267,"volume":1268,"transactions":9,"vwap":373},"2026-01-02",-2.59,15700,{"date":1270,"open":338,"high":458,"low":338,"close":349,"change":442,"percent_change":1185,"volume":1271,"transactions":9,"vwap":349},"2025-12-31",37000,{"date":1273,"open":250,"high":374,"low":338,"close":239,"change":478,"percent_change":1274,"volume":883,"transactions":9,"vwap":239},"2025-12-30",2.8,{"date":1276,"open":506,"high":1277,"low":1278,"close":347,"change":1033,"percent_change":1279,"volume":1280,"transactions":9,"vwap":347},"2025-12-29",1.246,1.065,-12.3,83300,{"date":1282,"open":725,"high":1283,"low":485,"close":485,"change":1087,"percent_change":1284,"volume":1285,"transactions":9,"vwap":485},"2025-12-26",1.425,-7.58,30100,{"date":1287,"open":706,"high":725,"low":706,"close":790,"change":288,"percent_change":935,"volume":1288,"transactions":9,"vwap":790},"2025-12-24",10000,{"date":1290,"open":1255,"high":1255,"low":701,"close":701,"change":881,"percent_change":1291,"volume":1292,"transactions":9,"vwap":701},"2025-12-23",-4.41,34500,{"date":1294,"open":701,"high":915,"low":1295,"close":1255,"change":945,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1255},"2025-12-22",1.249,7.09,121800,{"date":1299,"open":477,"high":790,"low":477,"close":706,"change":288,"percent_change":934,"volume":1300,"transactions":9,"vwap":706},"2025-12-19",10900,{"date":1302,"open":516,"high":744,"low":463,"close":463,"change":288,"percent_change":939,"volume":1303,"transactions":9,"vwap":463},"2025-12-18",34200,{"date":1305,"open":706,"high":701,"low":486,"close":486,"change":339,"percent_change":973,"volume":1306,"transactions":9,"vwap":486},"2025-12-17",25400,{"date":1308,"open":725,"high":1309,"low":700,"close":508,"change":469,"percent_change":977,"volume":1310,"transactions":9,"vwap":508},"2025-12-16",1.351,32800,{"date":1312,"open":744,"high":1313,"low":725,"close":744,"change":393,"percent_change":964,"volume":1314,"transactions":9,"vwap":744},"2025-12-15",1.421,37700,{"date":1316,"open":869,"high":886,"low":725,"close":1255,"change":530,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1255},"2025-12-12",-2.16,17500,{"date":1320,"open":1255,"high":887,"low":744,"close":887,"change":288,"percent_change":888,"volume":1321,"transactions":9,"vwap":887},"2025-12-11",24900,{"date":1323,"open":725,"high":1324,"low":725,"close":752,"change":393,"percent_change":66,"volume":1325,"transactions":9,"vwap":752},"2025-12-10",1.415,19400,{"date":1327,"open":869,"high":880,"low":751,"close":751,"change":339,"percent_change":1328,"volume":1329,"transactions":9,"vwap":751},"2025-12-09",-3.5,50900,{"date":1331,"open":886,"high":903,"low":874,"close":1332,"change":469,"percent_change":340,"volume":1333,"transactions":9,"vwap":1332},"2025-12-08",1.43,31800,{"date":1335,"open":886,"high":1336,"low":869,"close":892,"change":151,"percent_change":1337,"volume":1338,"transactions":9,"vwap":892},"2025-12-05",1.539,2.74,101100,{"date":1340,"open":751,"high":886,"low":751,"close":888,"change":632,"percent_change":1341,"volume":1342,"transactions":9,"vwap":888},"2025-12-04",3.55,79200,{"date":1344,"open":790,"high":779,"low":790,"close":874,"change":945,"percent_change":1345,"volume":1346,"transactions":9,"vwap":874},"2025-12-03",6.82,52700,{"date":1348,"open":701,"high":1255,"low":701,"close":790,"change":296,"percent_change":296,"volume":1349,"transactions":9,"vwap":790},"2025-12-02",44500,{"date":1351,"open":790,"high":1352,"low":508,"close":790,"change":279,"percent_change":1353,"volume":1354,"transactions":9,"vwap":790},"2025-12-01",1.344,-1.49,29400,{"date":1356,"open":1332,"high":1332,"low":725,"close":725,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":725},"2025-11-28",-0.105,-7.27,68800,{"date":1361,"open":874,"high":1362,"low":744,"close":1363,"change":1364,"percent_change":479,"volume":1365,"transactions":9,"vwap":1363},"2025-11-26",1.455,1.445,0.035,43200,{"date":1367,"open":700,"high":874,"low":1368,"close":874,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":874},"2025-11-25",1.195,0.16,12.8,54300,{"date":1373,"open":349,"high":706,"low":1374,"close":463,"change":27,"percent_change":1375,"volume":1376,"transactions":9,"vwap":463},"2025-11-24",1.159,8.7,57600,{"date":1378,"open":425,"high":425,"low":249,"close":374,"change":296,"percent_change":296,"volume":1379,"transactions":9,"vwap":374},"2025-11-21",55100,{"date":1381,"open":141,"high":458,"low":141,"close":374,"change":945,"percent_change":1382,"volume":1383,"transactions":9,"vwap":374},"2025-11-20",8.49,102100,{"date":1385,"open":141,"high":1386,"low":287,"close":141,"change":296,"percent_change":296,"volume":1387,"transactions":9,"vwap":141},"2025-11-19",1.137,30700,{"date":1389,"open":347,"high":1390,"low":261,"close":141,"change":577,"percent_change":1391,"volume":1392,"transactions":9,"vwap":141},"2025-11-18",1.075,-3.64,147400,{"date":1394,"open":250,"high":366,"low":249,"close":239,"change":577,"percent_change":1395,"volume":1396,"transactions":9,"vwap":239},"2025-11-17",-3.51,54100,{"date":1398,"open":700,"high":963,"low":250,"close":366,"change":1399,"percent_change":1400,"volume":936,"transactions":9,"vwap":366},"2025-11-14",-0.119,-9.45,{"date":1402,"open":516,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-11-13",1.389,1.219,1.259,-0.051,-3.89,288500,{"date":1410,"open":744,"high":1411,"low":701,"close":677,"change":375,"percent_change":1412,"volume":1413,"transactions":9,"vwap":677},"2025-11-12",1.378,-5.76,57100,{"date":1415,"open":910,"high":893,"low":745,"close":887,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":887},"2025-11-11",-0.23,-14.2,150300,{"date":1420,"open":935,"high":1032,"low":887,"close":928,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":928},"2025-11-10",0.29,21.8,953000,{"date":1425,"open":751,"high":751,"low":1426,"close":719,"change":577,"percent_change":1427,"volume":1428,"transactions":9,"vwap":719},"2025-11-07",1.285,-2.92,51100,{"date":1430,"open":1431,"high":1020,"low":677,"close":752,"change":780,"percent_change":1432,"volume":1433,"transactions":9,"vwap":752},"2025-11-06",1.491,-7.43,108600,{"date":1435,"open":779,"high":1007,"low":874,"close":886,"change":151,"percent_change":1436,"volume":1437,"transactions":9,"vwap":886},"2025-11-05",2.78,23800,{"date":1439,"open":1025,"high":939,"low":880,"close":779,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":779},"2025-11-04",-0.19,-11.66,112500,{"date":1444,"open":926,"high":926,"low":934,"close":939,"change":339,"percent_change":1445,"volume":1446,"transactions":9,"vwap":939},"2025-11-03",-2.98,116100,{"date":1448,"open":1449,"high":1051,"low":1019,"close":926,"change":288,"percent_change":116,"volume":1450,"transactions":9,"vwap":926},"2025-10-31",1.67,25300,{"date":1452,"open":1449,"high":1453,"low":1019,"close":1077,"change":530,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1077},"2025-10-30",1.797,-1.78,29700,{"date":1457,"open":1095,"high":1038,"low":1449,"close":1183,"change":478,"percent_change":1057,"volume":1458,"transactions":9,"vwap":1183},"2025-10-29",56900,{"date":1460,"open":1086,"high":1461,"low":1019,"close":1077,"change":339,"percent_change":1427,"volume":1462,"transactions":9,"vwap":1077},"2025-10-28",1.795,133300,{"date":1464,"open":1049,"high":1098,"low":939,"close":1086,"change":1465,"percent_change":1466,"volume":936,"transactions":9,"vwap":1086},"2025-10-27",-0.067,-3.77,{"date":1468,"open":1076,"high":1098,"low":1043,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-10-24",1.777,-0.033,-1.82,40900,{"date":1474,"open":1076,"high":305,"low":1051,"close":1057,"change":151,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1057},"2025-10-23",2.26,43800,{"date":1478,"open":1090,"high":1479,"low":1043,"close":1043,"change":1087,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1043},"2025-10-22",1.914,-5.35,43500,{"date":1483,"open":1484,"high":1108,"low":1098,"close":1098,"change":720,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1098},"2025-10-21",1.92,-4.59,16200,{"date":1488,"open":1489,"high":1064,"low":1038,"close":1108,"change":753,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1108},"2025-10-20",1.86,7.1,119000,{"date":1493,"open":1494,"high":1076,"low":1043,"close":404,"change":393,"percent_change":1495,"volume":1496,"transactions":9,"vwap":404},"2025-10-17",1.82,-0.54,49700,{"date":1498,"open":289,"high":604,"low":404,"close":1499,"change":1500,"percent_change":1501,"volume":843,"transactions":9,"vwap":1499},"2025-10-16",1.84,-0.14,-7.07,{"date":1503,"open":1504,"high":1505,"low":1176,"close":289,"change":288,"percent_change":286,"volume":1506,"transactions":9,"vwap":289},"2025-10-15",2.04,2.06,65800,{"date":1508,"open":1484,"high":1064,"low":1098,"close":1108,"change":478,"percent_change":1020,"volume":1509,"transactions":9,"vwap":1108},"2025-10-14",56100,{"date":1511,"open":604,"high":604,"low":1512,"close":1096,"change":393,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1096},"2025-10-13",1.922,-0.52,61200,{"date":1516,"open":1505,"high":1517,"low":305,"close":1056,"change":780,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1056},"2025-10-10",2.08,-5.37,137100,{"date":1521,"open":1522,"high":1522,"low":1064,"close":911,"change":881,"percent_change":1523,"volume":1524,"transactions":9,"vwap":911},"2025-10-09",2.17,-2.84,108100,{"date":1526,"open":1527,"high":1528,"low":1517,"close":1529,"change":393,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-10-08",2.14,2.16,2.11,-0.47,77800,{"date":1533,"open":1534,"high":1535,"low":1517,"close":1536,"change":339,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-10-07",2.19,2.219,2.12,-2.3,68500,{"date":1540,"open":1065,"high":1541,"low":1505,"close":1522,"change":27,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1522},"2025-10-06",2.225,4.83,129300,{"date":1545,"open":1546,"high":1547,"low":911,"close":1548,"change":288,"percent_change":270,"volume":1549,"transactions":9,"vwap":1548},"2025-10-03",2.067,2.21,2.07,246100,{"date":1551,"open":604,"high":1552,"low":1489,"close":911,"change":27,"percent_change":1553,"volume":1554,"transactions":9,"vwap":911},"2025-10-02",2.1,5.13,278300,{"date":1556,"open":1050,"high":289,"low":1057,"close":94,"change":945,"percent_change":1557,"volume":1558,"transactions":9,"vwap":94},"2025-10-01",4.84,282200,{"date":1560,"open":1505,"high":1505,"low":1057,"close":1489,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1489},"2025-09-30",-0.21,-10.14,420000,{"date":1565,"open":786,"high":1566,"low":1567,"close":1548,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1548},"2025-09-29",2.34,1.906,-2.12,-50.6,1477600,{"date":1572,"open":1573,"high":177,"low":1574,"close":1575,"change":220,"percent_change":1422,"volume":1576,"transactions":9,"vwap":1575},"2025-09-26",3.47,3.41,4.19,1448200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":339,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-09-25",3.45,3.52,3.36,3.44,-1.43,77000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":393,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-09-24",3.501,3.57,3.371,3.49,-0.29,68900,{"date":1594,"open":1595,"high":1596,"low":1573,"close":1597,"change":720,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-09-23",3.61,3.69,3.5,-2.51,164500,{"date":1601,"open":1602,"high":1603,"low":1597,"close":1604,"change":881,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-09-22",3.65,3.72,3.59,-1.64,110000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1602,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1602},"2025-09-19",3.51,3.75,3.351,0.27,7.99,191900,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1440,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-18",3.6,3.263,3.38,-5.32,190900,{"date":1623,"open":1341,"high":1603,"low":1624,"close":1588,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1588},"2025-09-17",3.4,0.11,3.18,404000,{"date":1629,"open":1630,"high":1602,"low":1631,"close":1632,"change":632,"percent_change":915,"volume":1633,"transactions":9,"vwap":1632},"2025-09-16",3.413,3.28,3.46,171700,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1574,"change":1638,"percent_change":1639,"volume":995,"transactions":9,"vwap":1574},"2025-09-15",3.09,3.43,0.325,10.53,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":846,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-09-12",3.16,3.255,3.06,3.085,-3.74,35000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1530,"volume":1655,"transactions":9,"vwap":1653},"2025-09-11",3.25,3.32,3.14,3.205,-0.015,62800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-09-10",3.05,3.295,3.01,3.22,0.2,6.62,191000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":469,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-09-09",3.1,3.11,2.97,3.02,-2.27,94600,{"date":1674,"open":1660,"high":1675,"low":1660,"close":1636,"change":929,"percent_change":1676,"volume":1162,"transactions":9,"vwap":1636},"2025-09-08",3.189,2.66,{"date":1678,"open":1679,"high":1680,"low":1660,"close":1660,"change":1416,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1660},"2025-09-05",3.2,3.26,-7.1,99800,{"date":1684,"open":1685,"high":1637,"low":1644,"close":1686,"change":88,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-09-04",3.15,3.24,7.28,239800,{"date":1690,"open":1691,"high":1661,"low":1691,"close":1670,"change":753,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1670},"2025-09-03",2.89,4.5,155100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1691,"change":780,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1691},"2025-09-02",2.91,2.953,2.83,-3.67,77500,{"date":1702,"open":1703,"high":1650,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-08-29",3.23,2.79,3,-0.085,-2.76,80900,{"date":1710,"open":1711,"high":1686,"low":1711,"close":1645,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1645},"2025-08-28",2.65,0.444,16.81,301500,{"date":1716,"open":1717,"high":1274,"low":1718,"close":1719,"change":1720,"percent_change":1605,"volume":1721,"transactions":9,"vwap":1719},"2025-08-27",2.75,2.57,2.641,-0.044,75500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-08-26",2.535,2.77,2.505,2.685,0.245,10.04,106000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":288,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-08-25",2.35,2.53,2.44,0.83,37600,{"date":1739,"open":1740,"high":1741,"low":1566,"close":1742,"change":375,"percent_change":1743,"volume":1413,"transactions":9,"vwap":1742},"2025-08-22",2.382,2.49,2.42,-3.2,{"date":1745,"open":1746,"high":494,"low":1747,"close":494,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":494},"2025-08-21",2.28,2.24,0.25,11.11,53800,{"date":1752,"open":1534,"high":1753,"low":1534,"close":1754,"change":27,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-08-20",2.33,2.25,4.65,49400,{"date":1758,"open":1759,"high":1742,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-08-19",2.39,2.15,-0.2,-8.51,41700,{"date":1765,"open":1753,"high":740,"low":1766,"close":1733,"change":332,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1733},"2025-08-18",2.256,0.43,37500,{"date":1770,"open":1771,"high":494,"low":1772,"close":1566,"change":469,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1566},"2025-08-15",2.37,2.325,-2.9,14600,{"date":1776,"open":1777,"high":1777,"low":1771,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-08-14",2.55,2.41,-0.151,-5.9,22100,{"date":1783,"open":1784,"high":1785,"low":1260,"close":1786,"change":1787,"percent_change":1735,"volume":1788,"transactions":9,"vwap":1786},"2025-08-13",2.46,2.59,2.561,0.061,48800,{"date":1790,"open":1791,"high":1792,"low":1791,"close":494,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":494},"2025-08-12",2.32,2.6,0.146,6.2,16300,{"date":1797,"open":1798,"high":1799,"low":1733,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-08-11",2.64,2.7,2.354,-0.296,-11.17,119200,{"date":1805,"open":1676,"high":1806,"low":1711,"close":1711,"change":296,"percent_change":296,"volume":1807,"transactions":9,"vwap":1711},"2025-08-08",2.72,11100,{"date":1809,"open":1777,"high":1810,"low":1777,"close":1711,"change":632,"percent_change":1484,"volume":1811,"transactions":9,"vwap":1711},"2025-08-07",2.776,44100,{"date":1813,"open":1814,"high":1725,"low":1792,"close":1792,"change":720,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1792},"2025-08-06",2.68,-3.35,24600,{"date":1818,"open":1799,"high":1819,"low":1777,"close":384,"change":332,"percent_change":1820,"volume":1821,"transactions":9,"vwap":384},"2025-08-05",2.87,0.37,91900,{"date":1823,"open":1799,"high":1824,"low":1711,"close":1814,"change":296,"percent_change":296,"volume":1825,"transactions":9,"vwap":1814},"2025-08-04",2.84,39100,{"date":1827,"open":25,"high":1828,"low":1718,"close":1814,"change":1829,"percent_change":1830,"volume":1788,"transactions":9,"vwap":1814},"2025-08-01",2.895,-0.195,-6.78,{"date":1832,"open":1670,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":419,"volume":1837,"transactions":9,"vwap":1835},"2025-07-31",3.165,2.85,2.875,-0.145,60500,{"date":1839,"open":1840,"high":1679,"low":1669,"close":1670,"change":1087,"percent_change":1091,"volume":1841,"transactions":9,"vwap":1670},"2025-07-30",3.13,51300,{"date":1843,"open":1642,"high":1631,"low":1668,"close":1844,"change":720,"percent_change":584,"volume":1845,"transactions":9,"vwap":1844},"2025-07-29",3.12,29000,{"date":1847,"open":1848,"high":1582,"low":1844,"close":1849,"change":1357,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-07-28",3.29,3.21,-3.17,91100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":667,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-07-25",3.39,3.446,3.3,3.315,-2.21,12600,{"date":1861,"open":1862,"high":537,"low":1863,"close":1854,"change":288,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1854},"2025-07-24",3.37,3.31,0.59,26100,{"date":1867,"open":1868,"high":1590,"low":1856,"close":1862,"change":332,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1862},"2025-07-23",3.35,0.3,85800,{"date":1872,"open":1632,"high":1632,"low":1873,"close":1581,"change":1087,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1581},"2025-07-22",3.34,-2.89,17700,{"date":1877,"open":1632,"high":1878,"low":1581,"close":1632,"change":332,"percent_change":1421,"volume":1879,"transactions":9,"vwap":1632},"2025-07-21",3.56,59600,{"date":1881,"open":1868,"high":1878,"low":758,"close":1579,"change":632,"percent_change":915,"volume":1882,"transactions":9,"vwap":1579},"2025-07-18",30900,{"date":1884,"open":802,"high":1885,"low":1863,"close":1624,"change":288,"percent_change":1864,"volume":1886,"transactions":9,"vwap":1624},"2025-07-17",3.477,44900,{"date":1888,"open":758,"high":1878,"low":1889,"close":1619,"change":332,"percent_change":1869,"volume":697,"transactions":9,"vwap":1619},"2025-07-16",3.27,{"date":1891,"open":1582,"high":1604,"low":1652,"close":1862,"change":720,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1862},"2025-07-15",-2.6,103500,{"date":1895,"open":1856,"high":806,"low":1849,"close":1632,"change":1662,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1632},"2025-07-14",6.13,73500,{"date":1899,"open":1624,"high":802,"low":1900,"close":1680,"change":1087,"percent_change":1445,"volume":1901,"transactions":9,"vwap":1680},"2025-07-11",3.245,54500,{"date":1903,"open":1581,"high":802,"low":1680,"close":1581,"change":478,"percent_change":121,"volume":1904,"transactions":9,"vwap":1581},"2025-07-10",49000,{"date":1906,"open":1650,"high":758,"low":1679,"close":758,"change":442,"percent_change":404,"volume":1907,"transactions":9,"vwap":758},"2025-07-09",47500,{"date":1909,"open":1661,"high":1631,"low":1910,"close":1889,"change":27,"percent_change":1685,"volume":1257,"transactions":9,"vwap":1889},"2025-07-08",3.181,{"date":1912,"open":1660,"high":1913,"low":1705,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-07-07",3.217,3.17,0.15,4.97,56300,{"date":1919,"open":1667,"high":1920,"low":1660,"close":1670,"change":111,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1670},"2025-07-03",3.139,-5.33,13100,{"date":1924,"open":1925,"high":1926,"low":1660,"close":1926,"change":279,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-02",3.123,3.19,-0.62,23300,{"date":1930,"open":1650,"high":1582,"low":1685,"close":1849,"change":332,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1849},"2025-07-01",0.31,90200,{"date":1934,"open":1642,"high":1935,"low":1936,"close":1679,"change":632,"percent_change":1007,"volume":1937,"transactions":9,"vwap":1679},"2025-06-30",3.213,2.979,51800,{"date":1939,"open":1940,"high":1651,"low":1941,"close":1685,"change":940,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1685},"2025-06-27",2.99,2.95,5.7,116000,{"date":1945,"open":1946,"high":1947,"low":1274,"close":146,"change":940,"percent_change":1948,"volume":1949,"transactions":9,"vwap":146},"2025-06-26",2.81,3.039,6.05,59700,{"date":1951,"open":1819,"high":1670,"low":1711,"close":1946,"change":296,"percent_change":296,"volume":1952,"transactions":9,"vwap":1946},"2025-06-25",155000,{"date":1954,"open":1941,"high":758,"low":1717,"close":1946,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1946},"2025-06-24",-0.245,-8.02,180100,{"date":1959,"open":1579,"high":1878,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-06-23",2.9,3.055,-0.375,-10.93,230900,{"date":1966,"open":1967,"high":1968,"low":1436,"close":1637,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1637},"2025-06-20",3.03,3.782,0.5,17.06,453500,{"date":1973,"open":1940,"high":1974,"low":1975,"close":1976,"change":945,"percent_change":1914,"volume":1977,"transactions":9,"vwap":1976},"2025-06-18",3.015,2.701,2.93,134400,{"date":1979,"open":1980,"high":1849,"low":1799,"close":1824,"change":1033,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1824},"2025-06-17",2.865,-5.02,177900,{"date":1984,"open":1685,"high":1985,"low":1711,"close":1940,"change":469,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1940},"2025-06-16",3.179,-2.29,337200,{"date":1989,"open":1806,"high":1652,"low":1990,"close":1644,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1644},"2025-06-13",2.45,0.56,22.4,942300,{"date":1995,"open":1990,"high":1717,"low":1759,"close":494,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":494},"2025-06-12",-0.025,-0.99,141500,{"date":2000,"open":1785,"high":1785,"low":1784,"close":2001,"change":881,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-06-11",2.525,-2.32,25500,{"date":2005,"open":2006,"high":2007,"low":1759,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-06-10",2.405,2.585,0.135,5.51,31200,{"date":2012,"open":1260,"high":1777,"low":2013,"close":1990,"change":1996,"percent_change":2014,"volume":1481,"transactions":9,"vwap":1990},"2025-06-09",2.36,-1.01,{"date":2016,"open":1990,"high":494,"low":1759,"close":2017,"change":2018,"percent_change":2019,"volume":1774,"transactions":9,"vwap":2017},"2025-06-06",2.475,0.103,4.34,{"date":2021,"open":1778,"high":1676,"low":1791,"close":2022,"change":2023,"percent_change":661,"volume":2024,"transactions":9,"vwap":2022},"2025-06-05",2.372,0.022,250200,{"date":2026,"open":2027,"high":1771,"low":1754,"close":1733,"change":442,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1733},"2025-06-04",2.29,2.62,41400,{"date":2031,"open":1791,"high":1741,"low":1754,"close":2027,"change":577,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2027},"2025-06-03",-1.72,42500,{"date":2035,"open":2036,"high":1990,"low":2037,"close":1753,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1753},"2025-06-02",2.18,2.155,0.19,8.88,90300,{"date":2042,"open":1548,"high":1535,"low":1548,"close":1527,"change":151,"percent_change":1090,"volume":615,"transactions":9,"vwap":1527},"2025-05-30",{"date":2044,"open":1547,"high":2045,"low":1517,"close":1552,"change":288,"percent_change":229,"volume":2046,"transactions":9,"vwap":1552},"2025-05-29",2.313,22900,{"date":2048,"open":1505,"high":2049,"low":1115,"close":1517,"change":296,"percent_change":296,"volume":1531,"transactions":9,"vwap":1517},"2025-05-28",2.2,{"date":2051,"open":1065,"high":2049,"low":604,"close":1517,"change":288,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1517},"2025-05-27",0.97,98400,{"date":2055,"open":2056,"high":2056,"low":2057,"close":1505,"change":1087,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1505},"2025-05-23",2.22,2.03,-4.63,40000,{"date":2061,"open":1534,"high":2062,"low":1536,"close":1528,"change":296,"percent_change":296,"volume":1584,"transactions":9,"vwap":1528},"2025-05-22",2.285,{"date":2064,"open":1760,"high":2065,"low":1552,"close":1528,"change":296,"percent_change":296,"volume":2066,"transactions":9,"vwap":1528},"2025-05-21",2.624,30500,{"date":2068,"open":2049,"high":1747,"low":1504,"close":1528,"change":339,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1528},"2025-05-20",-2.26,37800,{"date":2072,"open":1260,"high":1742,"low":2049,"close":1547,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1547},"2025-05-19",-0.215,-8.87,114900,{"date":2077,"open":1792,"high":2028,"low":1759,"close":2078,"change":1829,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-05-16",2.425,-7.44,16800,{"date":2082,"open":1792,"high":2028,"low":2083,"close":2028,"change":2084,"percent_change":1527,"volume":2085,"transactions":9,"vwap":2028},"2025-05-15",2.518,0.055,13200,{"date":2087,"open":1777,"high":2088,"low":1734,"close":2089,"change":2090,"percent_change":2032,"volume":2091,"transactions":9,"vwap":2089},"2025-05-14",2.662,2.565,-0.045,25700,{"date":2093,"open":1121,"high":1676,"low":2094,"close":2095,"change":106,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-05-13",2.38,2.61,10.13,38200,{"date":2099,"open":1771,"high":1734,"low":2100,"close":1771,"change":632,"percent_change":1528,"volume":2101,"transactions":9,"vwap":1771},"2025-05-12",2.339,21400,{"date":2103,"open":2104,"high":1260,"low":1746,"close":1791,"change":253,"percent_change":619,"volume":2105,"transactions":9,"vwap":1791},"2025-05-09",2.3,20700,{"date":2107,"open":2027,"high":2104,"low":1065,"close":2108,"change":507,"percent_change":1232,"volume":2109,"transactions":9,"vwap":2108},"2025-05-08",2.255,21200,{"date":2111,"open":1791,"high":1753,"low":1529,"close":1747,"change":469,"percent_change":2112,"volume":1157,"transactions":9,"vwap":1747},"2025-05-07",-3.03,{"date":2114,"open":2115,"high":2116,"low":2027,"close":2117,"change":2118,"percent_change":1921,"volume":2119,"transactions":9,"vwap":2117},"2025-05-06",2.51,2.545,2.31,-0.13,24100,{"date":2121,"open":1121,"high":1798,"low":1771,"close":1735,"change":151,"percent_change":1449,"volume":2122,"transactions":9,"vwap":1735},"2025-05-05",41200,{"date":2124,"open":1566,"high":1260,"low":429,"close":1260,"change":753,"percent_change":2125,"volume":2046,"transactions":9,"vwap":1260},"2025-05-02",5.73,{"date":2127,"open":1754,"high":2013,"low":2128,"close":786,"change":478,"percent_change":725,"volume":2129,"transactions":9,"vwap":786},"2025-05-01",2.198,22200,{"date":2131,"open":2132,"high":2027,"low":911,"close":1747,"change":2133,"percent_change":1110,"volume":2134,"transactions":9,"vwap":1747},"2025-04-30",2.075,0.038,45400,{"date":2136,"open":2137,"high":1547,"low":1536,"close":2138,"change":1120,"percent_change":1056,"volume":2139,"transactions":9,"vwap":2138},"2025-04-29",2.13,2.202,5600,{"date":2141,"open":1747,"high":1747,"low":2142,"close":1528,"change":151,"percent_change":305,"volume":2143,"transactions":9,"vwap":1528},"2025-04-28",2.01,9100,{"date":2145,"open":2146,"high":1547,"low":1529,"close":1536,"change":2147,"percent_change":2115,"volume":2148,"transactions":9,"vwap":1536},"2025-04-25",2.153,0.052,10700,{"date":181,"open":1505,"high":2036,"low":1505,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},2.068,0.008,0.39,8200]