[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODYS":3,"homepage-market-summary":30,"stock-historical-ODYS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ODYS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Odysight.ai Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Odysight ai Inc is engaged in the development, production, and marketing of Predictive Maintenance (PdM) and Condition Based Monitoring (CBM) technologies, providing visual sensing and AI-based video analytics solutions for critical systems in the aviation, maritime, industrial non-destructing-testing industries, transportation, and energy industries. Geographically, the company generates it's revenue from United States, Israel and others, majority being from the United states.","52","Scottsdale, AZ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.57,2.76,2.55,2.78,-0.21,-7.55,59315.275529,289,2.6316,11.3,2.51,196292.33086702778,0.7,1443,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,46,53,59,66],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":20,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":38,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},138752,50644367.378491,-53.69,"2025-04-25",[181,182,190,200,209,217,227,233,239,246,256,266,276,283,291,300,306,312,321,329,337,346,357,368,377,385,392,402,411,422,431,438,445,453,461,470,481,490,499,508,518,527,535,543,552,561,568,579,587,596,603,611,620,630,639,648,657,666,673,681,688,694,700,704,708,716,722,728,733,737,741,745,749,754,760,764,769,773,779,784,789,793,797,803,809,814,821,828,832,837,842,850,857,862,867,872,880,888,896,904,908,914,919,923,930,934,939,943,948,956,959,962,967,971,977,980,987,994,1000,1007,1012,1018,1023,1031,1038,1045,1051,1056,1062,1069,1075,1081,1089,1096,1101,1106,1112,1120,1128,1135,1142,1148,1156,1159,1162,1166,1169,1174,1182,1189,1194,1199,1203,1210,1215,1221,1227,1230,1233,1237,1240,1248,1254,1259,1263,1270,1276,1280,1285,1290,1296,1300,1308,1313,1317,1324,1327,1333,1337,1339,1341,1346,1351,1355,1360,1364,1368,1372,1374,1379,1385,1390,1394,1399,1405,1411,1415,1420,1425,1429,1435,1439,1444,1448,1454,1458,1463,1468,1471,1473,1477,1480,1485,1490,1495,1498,1502,1507,1510,1514,1518,1520,1524,1527,1530,1532,1535,1540,1545,1548,1553,1560,1566,1571,1576,1581,1586,1592,1597,1601,1607,1611,1615,1620,1625,1628,1632,1636,1640,1645,1650,1654,1658,1664,1669,1675,1678,1682,1686,1691,1696,1701,1706,1710,1713,1718,1724,1727,1731,1736,1741,1744,1749,1752,1756,1759,1764,1769,1772,1777,1781,1783,1786,1789,1792,1796,1799,1804,1810,1814,1818,1822,1826,1830,1834,1837,1842,1847,1851,1855,1859,1865,1868,1873,1877,1879,1882,1886,1890,1893,1897,1901,1907,1912,1915,1920,1923,1927,1932,1937,1942,1947,1953,1955,1958,1962,1965,1968,1971,1976,1980,1986,1991,1994,1998,2002,2005,2008,2012,2017,2021,2024,2028,2031,2033,2038,2044,2049,2053,2057,2060,2065,2069,2073,2077,2081,2086,2088,2090,2092,2098,2104,2108,2114,2118],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",2.75,2.87,0,5548.8199,122,2.8077,{"date":191,"open":192,"high":193,"low":194,"close":19,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",2.8,2.919,2.72,-0.03,-1.07,38119.781776,169,2.7744,{"date":201,"open":202,"high":203,"low":26,"close":204,"change":205,"percent_change":149,"volume":206,"transactions":207,"vwap":208},"2026-10-02",2.82,2.9975,2.81,-0.01,96464.807818,544,2.7284,{"date":210,"open":211,"high":212,"low":202,"close":202,"change":38,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",3.01,3.3,-7.24,7721.8199,109,2.9952,{"date":218,"open":219,"high":220,"low":221,"close":86,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",3.02,3.06,3,0.04,1.33,12204.15277,173,3.0063,{"date":228,"open":229,"high":229,"low":192,"close":221,"change":186,"percent_change":186,"volume":230,"transactions":231,"vwap":232},"2026-09-29",3.1439,37338.423311,440,2.9708,{"date":234,"open":220,"high":235,"low":221,"close":221,"change":144,"percent_change":51,"volume":236,"transactions":237,"vwap":238},"2026-09-28",3.145,6736.560076,146,3.0537,{"date":240,"open":241,"high":241,"low":219,"close":219,"change":120,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",3.2,-3.82,13676.390826,163,3.0838,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":222,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",3.205,3.29,3.12,3.14,1.29,2242.8199,83,3.1571,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",3.35,3.38,3.1,-0.15,-4.62,10763.231268,126,3.2311,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",3.31,3.4872,3.25,-0.1,-2.99,14846.779844,127,3.3079,{"date":277,"open":278,"high":278,"low":212,"close":258,"change":222,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",3.5,1.21,5047.105615,80,3.3489,{"date":284,"open":285,"high":285,"low":268,"close":268,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",3.4,-0.04,-1.19,2741.8199,113,3.3654,{"date":292,"open":293,"high":294,"low":212,"close":258,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",3.45,3.51,-0.05,-1.47,9698.472698,200,3.3634,{"date":301,"open":268,"high":285,"low":268,"close":285,"change":302,"percent_change":194,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.09,1062.8199,52,3.355,{"date":307,"open":212,"high":268,"low":212,"close":268,"change":144,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",-0.6,1554.21134,62,3.3472,{"date":313,"open":314,"high":315,"low":212,"close":316,"change":120,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",3.43,3.47,3.33,-3.48,10572.389775,123,3.4052,{"date":322,"open":323,"high":324,"low":285,"close":293,"change":205,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",3.49,3.5554,-0.29,5358.553425,197,3.4501,{"date":330,"open":331,"high":331,"low":314,"close":332,"change":286,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",3.515,3.46,-1.14,28217.8199,107,3.4544,{"date":338,"open":339,"high":340,"low":328,"close":278,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",3.64,3.6985,-0.13,-3.58,21654.8199,244,3.5522,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",3.79,3.9,3.575,3.63,-0.14,-3.71,126883.206839,548,3.7395,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",3.69,4.025,3.42,3.77,0.17,4.72,243431.8199,1139,3.6638,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":271,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",3.67,3.5201,3.6,-2.7,8039.8199,106,3.5897,{"date":378,"open":379,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":264,"vwap":384},"2026-09-02",3.7,3.66,0.06,1.65,2990.711545,3.6594,{"date":386,"open":387,"high":362,"low":285,"close":339,"change":195,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",3.495,-0.82,33645.435285,395,3.5254,{"date":393,"open":394,"high":395,"low":396,"close":370,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",3.71,3.82,3.59,-0.11,-2.91,18454.8199,347,3.7174,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":144,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",3.715,3.87,3.78,-0.53,3473.8199,117,3.7719,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",3.55,3.805,3.54,3.8,0.28,7.95,13192.8199,181,3.6887,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":341,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",3.65,3.44,3.52,-3.56,16492.852395,224,3.5572,{"date":432,"open":433,"high":434,"low":323,"close":424,"change":195,"percent_change":388,"volume":435,"transactions":436,"vwap":437},"2026-08-25",3.88,3.89,37795.306444,222,3.6903,{"date":439,"open":268,"high":359,"low":268,"close":440,"change":417,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",3.68,8.24,25316.844413,384,3.6135,{"date":446,"open":447,"high":278,"low":258,"close":285,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",3.4999,0.05,1.49,16184.8199,91,3.4755,{"date":454,"open":316,"high":278,"low":455,"close":258,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",3.17,-0.28,-7.71,125155.14057,988,3.3405,{"date":462,"open":463,"high":463,"low":464,"close":351,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",4,3.48,-0.31,-7.87,27957.26653,188,3.7209,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",3.93,4.0645,3.91,3.94,0.03,0.77,5579.363898,99,3.9846,{"date":482,"open":483,"high":484,"low":474,"close":474,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",4.02,4.08,-0.07,-1.76,13855.195312,149,3.9793,{"date":491,"open":484,"high":484,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",3.83,3.98,-0.09,-2.21,17703.76057,144,3.9293,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":341,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",4.41,3.84,4.07,-3.1,126024.752911,1323,4.3473,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",4.2911,4.5,4.2,-0.18,-4.11,23376.32551,350,4.2995,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":212,"volume":524,"transactions":525,"vwap":526},"2026-08-11",4.2327,4.48,4.38,0.14,3194.8199,116,4.3404,{"date":528,"open":511,"high":511,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",4.24,-0.2,-4.5,4922.618457,129,4.3255,{"date":536,"open":522,"high":537,"low":538,"close":539,"change":222,"percent_change":87,"volume":540,"transactions":541,"vwap":542},"2026-08-07",4.53,4.3201,4.44,5848.921669,141,4.4108,{"date":544,"open":545,"high":546,"low":538,"close":547,"change":195,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",4.46,4.62,4.4,-0.68,12103.264344,133,4.4515,{"date":553,"open":554,"high":511,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",4.43,4.3045,0.08,1.84,4088.8199,82,4.4085,{"date":562,"open":512,"high":521,"low":512,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":436,"vwap":567},"2026-08-04",4.35,0.02,0.46,11954.588271,4.3378,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",4.14,4.37,4.0593,4.33,0.11,2.61,52993.096818,243,4.1911,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":494,"percent_change":584,"volume":585,"transactions":436,"vwap":586},"2026-07-31",4.31,4.39,4.22,-2.09,5283.952471,4.2964,{"date":588,"open":589,"high":581,"low":590,"close":581,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",4.25,4.16,0.1,2.38,19939.914891,206,4.2462,{"date":597,"open":582,"high":582,"low":512,"close":598,"change":352,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",4.21,-3.22,9438.472685,234,4.2921,{"date":604,"open":573,"high":605,"low":606,"close":563,"change":144,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",4.5867,4.2601,-0.46,7579.788631,270,4.4306,{"date":612,"open":613,"high":614,"low":571,"close":571,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",4.56,4.585,-0.08,-1.8,4906.027921,119,4.4516,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":20,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",4.57,4.8,4.3501,4.45,-4.51,51451.467957,522,4.6134,{"date":631,"open":511,"high":632,"low":633,"close":634,"change":448,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",4.7,4.42,4.66,1.08,20924.076079,273,4.5428,{"date":640,"open":641,"high":642,"low":643,"close":641,"change":494,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",4.61,4.65,4.51,-1.91,23080.027917,359,4.5927,{"date":649,"open":650,"high":651,"low":652,"close":632,"change":397,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",4.76,4.84,4.605,-2.29,16716.8199,346,4.7233,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":397,"percent_change":663,"volume":664,"transactions":468,"vwap":665},"2026-07-20",4.86,4.965,4.74,4.81,-2.24,12280.743687,4.8367,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":261,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-17",4.95,4.83,4.92,-2.96,3700,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-16",4.97,5.11,5.07,0.13,2.63,22500,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":222,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-15",4.93,5.15,4.94,0.82,29500,{"date":689,"open":668,"high":676,"low":669,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-14",4.9,0.065,1.34,28100,{"date":695,"open":545,"high":696,"low":545,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-13",4.835,0.375,8.41,24000,{"date":701,"open":529,"high":511,"low":583,"close":545,"change":702,"percent_change":464,"volume":703,"transactions":9,"vwap":545},"2026-07-10",0.15,29600,{"date":705,"open":521,"high":546,"low":581,"close":581,"change":156,"percent_change":706,"volume":707,"transactions":9,"vwap":581},"2026-07-09",-5.27,14700,{"date":709,"open":512,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",4.67,4.19,4.55,0.37,8.85,76700,{"date":717,"open":711,"high":718,"low":719,"close":720,"change":205,"percent_change":156,"volume":721,"transactions":9,"vwap":720},"2026-07-07",4.26,4.15,4.18,11100,{"date":723,"open":472,"high":563,"low":724,"close":711,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":711},"2026-07-06",3.861,0.18,4.49,37500,{"date":729,"open":463,"high":730,"low":463,"close":731,"change":485,"percent_change":732,"volume":721,"transactions":9,"vwap":731},"2026-07-02",4.17,4.01,-1.72,{"date":734,"open":719,"high":512,"low":503,"close":484,"change":615,"percent_change":735,"volume":736,"transactions":9,"vwap":484},"2026-07-01",-1.92,11400,{"date":738,"open":739,"high":590,"low":731,"close":590,"change":205,"percent_change":156,"volume":740,"transactions":9,"vwap":590},"2026-06-30",4.1,9700,{"date":742,"open":529,"high":718,"low":743,"close":730,"change":144,"percent_change":105,"volume":744,"transactions":9,"vwap":730},"2026-06-29",4.033,32200,{"date":746,"open":747,"high":711,"low":731,"close":711,"change":702,"percent_change":394,"volume":748,"transactions":9,"vwap":711},"2026-06-26",4.04,24300,{"date":750,"open":751,"high":589,"low":731,"close":747,"change":615,"percent_change":752,"volume":753,"transactions":9,"vwap":747},"2026-06-25",4.13,-1.94,53000,{"date":755,"open":747,"high":598,"low":756,"close":757,"change":574,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-24",4.03,4.12,2.74,21900,{"date":761,"open":503,"high":512,"low":731,"close":731,"change":261,"percent_change":762,"volume":763,"transactions":9,"vwap":731},"2026-06-23",-3.61,17600,{"date":765,"open":756,"high":581,"low":766,"close":590,"change":767,"percent_change":768,"volume":727,"transactions":9,"vwap":590},"2026-06-22",3.965,0.12,2.97,{"date":770,"open":349,"high":719,"low":771,"close":747,"change":767,"percent_change":220,"volume":772,"transactions":9,"vwap":747},"2026-06-18",3.859,123100,{"date":774,"open":775,"high":776,"low":395,"close":775,"change":777,"percent_change":718,"volume":778,"transactions":9,"vwap":775},"2026-06-17",3.92,3.99,0.16,23300,{"date":780,"open":405,"high":463,"low":781,"close":781,"change":397,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-16",3.76,-2.84,16400,{"date":785,"open":379,"high":493,"low":424,"close":405,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":405},"2026-06-15",0.2,5.45,22900,{"date":790,"open":359,"high":406,"low":293,"close":370,"change":286,"percent_change":791,"volume":792,"transactions":9,"vwap":370},"2026-06-12",-1.08,38400,{"date":794,"open":795,"high":493,"low":415,"close":394,"change":574,"percent_change":220,"volume":796,"transactions":9,"vwap":394},"2026-06-11",3.58,27000,{"date":798,"open":781,"high":799,"low":800,"close":372,"change":261,"percent_change":801,"volume":802,"transactions":9,"vwap":372},"2026-06-10",3.813,3.53,-4,37100,{"date":804,"open":349,"high":349,"low":370,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-09",3.75,-0.17,-4.34,24400,{"date":810,"open":776,"high":463,"low":811,"close":775,"change":485,"percent_change":812,"volume":813,"transactions":9,"vwap":775},"2026-06-08",3.85,-1.75,25800,{"date":815,"open":816,"high":816,"low":817,"close":776,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":776},"2026-06-05",4.3,3.86,-0.34,-7.85,334800,{"date":822,"open":823,"high":573,"low":824,"close":573,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":573},"2026-06-04",4.11,4.05,0.21,5.1,28600,{"date":829,"open":581,"high":582,"low":349,"close":757,"change":20,"percent_change":830,"volume":831,"transactions":9,"vwap":757},"2026-06-03",-4.85,97200,{"date":833,"open":598,"high":834,"low":719,"close":573,"change":363,"percent_change":835,"volume":836,"transactions":9,"vwap":573},"2026-06-02",4.395,4.09,43000,{"date":838,"open":511,"high":643,"low":823,"close":590,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":590},"2026-06-01",-0.42,-9.17,94500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":341,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-29",4.6,4.625,4.519,4.58,-2.76,31500,{"date":851,"open":852,"high":852,"low":546,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-28",4.89,4.71,-0.23,-4.66,50100,{"date":858,"open":668,"high":677,"low":859,"close":685,"change":806,"percent_change":860,"volume":861,"transactions":9,"vwap":685},"2026-05-27",4.85,-3.33,59100,{"date":863,"open":684,"high":864,"low":865,"close":676,"change":523,"percent_change":202,"volume":866,"transactions":9,"vwap":676},"2026-05-26",5.28,5,72600,{"date":868,"open":869,"high":677,"low":623,"close":675,"change":806,"percent_change":870,"volume":871,"transactions":9,"vwap":675},"2026-05-22",5.06,-3.31,46400,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-21",5.47,5.03,5.14,-0.39,-7.05,73500,{"date":881,"open":882,"high":883,"low":865,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-20",5.04,5.59,5.53,0.44,8.64,170000,{"date":889,"open":859,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-19",5.2,4.731,5.09,0.31,6.49,125600,{"date":897,"open":898,"high":899,"low":726,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-18",4.64,4.88,4.78,0.22,4.82,171100,{"date":905,"open":711,"high":623,"low":711,"close":613,"change":222,"percent_change":906,"volume":907,"transactions":9,"vwap":613},"2026-05-15",0.88,143000,{"date":909,"open":547,"high":902,"low":910,"close":911,"change":912,"percent_change":901,"volume":913,"transactions":9,"vwap":911},"2026-05-14",4.06,4.52,0.01,297600,{"date":915,"open":712,"high":916,"low":570,"close":643,"change":149,"percent_change":917,"volume":918,"transactions":9,"vwap":643},"2026-05-13",4.73,-7.2,514900,{"date":920,"open":852,"high":668,"low":512,"close":659,"change":574,"percent_change":921,"volume":922,"transactions":9,"vwap":659},"2026-05-12",2.32,1098500,{"date":924,"open":925,"high":25,"low":570,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-11",9.8,4.75,0.29,6.5,39260400,{"date":931,"open":911,"high":911,"low":545,"close":545,"change":271,"percent_change":932,"volume":933,"transactions":9,"vwap":545},"2026-05-08",-2.19,1800,{"date":935,"open":521,"high":936,"low":521,"close":613,"change":448,"percent_change":937,"volume":938,"transactions":9,"vwap":613},"2026-05-07",4.696,1.11,13900,{"date":940,"open":852,"high":852,"low":511,"close":643,"change":144,"percent_change":941,"volume":942,"transactions":9,"vwap":643},"2026-05-06",-0.44,3000,{"date":944,"open":641,"high":364,"low":511,"close":537,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":537},"2026-05-05",-0.06,-1.31,15800,{"date":949,"open":950,"high":900,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-04",4.77,4.554,4.59,-0.41,-8.2,5400,{"date":957,"open":844,"high":865,"low":511,"close":865,"change":186,"percent_change":186,"volume":958,"transactions":9,"vwap":865},"2026-05-01",20600,{"date":960,"open":865,"high":865,"low":865,"close":865,"change":186,"percent_change":186,"volume":961,"transactions":9,"vwap":865},"2026-04-30",19,{"date":963,"open":364,"high":677,"low":642,"close":865,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":865},"2026-04-29",0.3,6.38,7800,{"date":968,"open":650,"high":900,"low":712,"close":632,"change":271,"percent_change":969,"volume":970,"transactions":9,"vwap":632},"2026-04-28",-2.08,20900,{"date":972,"open":973,"high":882,"low":974,"close":623,"change":352,"percent_change":975,"volume":976,"transactions":9,"vwap":623},"2026-04-27",5.02,4.79,-2.83,11200,{"date":978,"open":853,"high":685,"low":853,"close":685,"change":777,"percent_change":258,"volume":979,"transactions":9,"vwap":685},"2026-04-24",2900,{"date":981,"open":982,"high":983,"low":984,"close":900,"change":941,"percent_change":985,"volume":986,"transactions":9,"vwap":900},"2026-04-23",5.19,5.485,4.725,-8.43,21700,{"date":988,"open":989,"high":990,"low":676,"close":991,"change":877,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-22",5.5,5.51,5.22,-6.95,18600,{"date":995,"open":787,"high":996,"low":997,"close":998,"change":825,"percent_change":434,"volume":999,"transactions":9,"vwap":998},"2026-04-21",5.95,5.27,5.61,17100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":186,"percent_change":186,"volume":1006,"transactions":9,"vwap":1005},"2026-04-20",5.42,5.77,5.3,5.4,53300,{"date":1008,"open":1009,"high":1009,"low":1005,"close":1005,"change":513,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1005},"2026-04-17",5.7,-3.23,8400,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":186,"percent_change":186,"volume":1017,"transactions":9,"vwap":1016},"2026-04-16",5.97,5.48,5.58,36600,{"date":1019,"open":998,"high":1020,"low":1005,"close":1016,"change":767,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1016},"2026-04-15",5.66,2.2,27700,{"date":1024,"open":1025,"high":1026,"low":787,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-14",5.93,6.17,5.46,-0.52,-8.7,19300,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":818,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-13",6.3,5.8,5.98,-5.38,9200,{"date":1039,"open":1040,"high":1040,"low":1026,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-10",7.29,6.32,-0.98,-13.42,21600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":186,"percent_change":186,"volume":1050,"transactions":9,"vwap":1049},"2026-04-09",7.6,7.033,7.3,54600,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1049,"change":591,"percent_change":1055,"volume":976,"transactions":9,"vwap":1049},"2026-04-08",7,7.35,1.39,{"date":1057,"open":1049,"high":1049,"low":1058,"close":1059,"change":271,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-07",7.15,7.2,-1.37,23100,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1049,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1049},"2026-04-06",6.6,7.53,0.73,11.11,26600,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":397,"percent_change":1074,"volume":783,"transactions":9,"vwap":1073},"2026-04-02",6.76,6.323,6.57,-1.65,{"date":1076,"open":1053,"high":1053,"low":928,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-01",6.68,-0.27,-3.88,30300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-03-31",6.75,6.95,6.56,0.38,5.78,18900,{"date":1090,"open":1091,"high":1092,"low":1033,"close":1073,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1073},"2026-03-30",6.74,6.97,-0.19,-2.81,44300,{"date":1097,"open":1098,"high":1099,"low":1091,"close":1071,"change":186,"percent_change":186,"volume":1100,"transactions":9,"vwap":1071},"2026-03-27",6.77,7.02,6300,{"date":1102,"open":1103,"high":1103,"low":1083,"close":1071,"change":261,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1071},"2026-03-26",6.91,-2.17,2100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1103,"change":476,"percent_change":885,"volume":1111,"transactions":9,"vwap":1103},"2026-03-25",6.96,7.222,6.742,28200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":472,"volume":1119,"transactions":9,"vwap":1117},"2026-03-24",6.63,6.99,6.55,6.88,0.26,6200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-23",7.39,7.4,6.62,-0.45,-6.36,34700,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-20",6.43,7.07,0.677,10.59,48700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":1141,"volume":979,"transactions":9,"vwap":1138},"2026-03-19",6.15,6.393,6.088,0.193,3.11,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":261,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-18",6.41,6.2,-2.36,7000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1020,"volume":1155,"transactions":9,"vwap":1153},"2026-03-17",6.01,6.48,5.44,6.35,0.34,32600,{"date":1157,"open":1020,"high":1145,"low":1020,"close":1150,"change":893,"percent_change":1152,"volume":1158,"transactions":9,"vwap":1150},"2026-03-16",23200,{"date":1160,"open":1161,"high":1034,"low":1161,"close":1009,"change":186,"percent_change":186,"volume":933,"transactions":9,"vwap":1009},"2026-03-13",5.67,{"date":1163,"open":1164,"high":1009,"low":1164,"close":1009,"change":186,"percent_change":186,"volume":1165,"transactions":9,"vwap":1009},"2026-03-12",5.68,1100,{"date":1167,"open":1168,"high":1168,"low":1164,"close":1009,"change":1093,"percent_change":1010,"volume":693,"transactions":9,"vwap":1009},"2026-03-11",6,{"date":1170,"open":1034,"high":1168,"low":1034,"close":1171,"change":222,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-10",5.89,0.68,16900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":302,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-09",5.88,6.1,5.775,5.85,1.56,69200,{"date":1183,"open":1004,"high":1179,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-06",5.25,5.76,0.455,8.58,38300,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":302,"volume":1193,"transactions":9,"vwap":1191},"2026-03-05",5.305,0.005,500,{"date":1195,"open":1196,"high":1002,"low":991,"close":1004,"change":271,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1004},"2026-03-04",5.39,-1.85,13400,{"date":1200,"open":864,"high":1005,"low":890,"close":1005,"change":448,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1005},"2026-03-03",0.93,1500,{"date":1204,"open":685,"high":1205,"low":690,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-02",5.75,5.35,0.4,8.08,49600,{"date":1211,"open":1212,"high":1212,"low":1213,"close":668,"change":912,"percent_change":786,"volume":1214,"transactions":9,"vwap":668},"2026-02-27",4.957,4.933,1200,{"date":1216,"open":1217,"high":973,"low":685,"close":685,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":685},"2026-02-26",4.99,-0.035,-0.7,8100,{"date":1222,"open":670,"high":865,"low":670,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-25",4.975,0.055,1.12,14100,{"date":1228,"open":826,"high":1004,"low":670,"close":670,"change":513,"percent_change":1229,"volume":727,"transactions":9,"vwap":670},"2026-02-24",-3.53,{"date":1231,"open":1004,"high":989,"low":826,"close":826,"change":205,"percent_change":530,"volume":1232,"transactions":9,"vwap":826},"2026-02-23",25200,{"date":1234,"open":826,"high":1235,"low":826,"close":676,"change":195,"percent_change":125,"volume":1236,"transactions":9,"vwap":676},"2026-02-20",5.17,15100,{"date":1238,"open":826,"high":989,"low":826,"close":876,"change":144,"percent_change":877,"volume":1239,"transactions":9,"vwap":876},"2026-02-19",15200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":381,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-18",5.12,5.598,5.05,5.16,1.18,11600,{"date":1249,"open":1250,"high":1251,"low":1244,"close":826,"change":1093,"percent_change":1252,"volume":1253,"transactions":9,"vwap":826},"2026-02-17",5.21,5.49,-3.59,23500,{"date":1255,"open":1256,"high":1003,"low":1257,"close":1257,"change":325,"percent_change":1258,"volume":999,"transactions":9,"vwap":1257},"2026-02-13",5.41,5.29,-5.2,{"date":1260,"open":1087,"high":1137,"low":1016,"close":1016,"change":854,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1016},"2026-02-12",-3.96,30700,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":511,"volume":1269,"transactions":9,"vwap":1267},"2026-02-11",5.55,6.33,5.81,0.25,26700,{"date":1271,"open":1251,"high":1009,"low":1272,"close":1273,"change":574,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-10",5.43,5.56,2.02,14500,{"date":1277,"open":1278,"high":1177,"low":1005,"close":787,"change":407,"percent_change":1279,"volume":778,"transactions":9,"vwap":787},"2026-02-09",6.06,-8.86,{"date":1281,"open":1282,"high":928,"low":1035,"close":1035,"change":1078,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1035},"2026-02-06",6.25,-4.32,6800,{"date":1286,"open":1287,"high":1288,"low":1145,"close":1282,"change":556,"percent_change":1289,"volume":1037,"transactions":9,"vwap":1282},"2026-02-05",6.23,6.66,1.3,{"date":1291,"open":1145,"high":1266,"low":1292,"close":1026,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1026},"2026-02-04",6.14,-0.16,-2.53,9300,{"date":1297,"open":1282,"high":1288,"low":1298,"close":1266,"change":786,"percent_change":1299,"volume":986,"transactions":9,"vwap":1266},"2026-02-03",6.11,3.26,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":271,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-02",6.21,6.85,6.08,6.13,-1.61,29100,{"date":1309,"open":1298,"high":1310,"low":1177,"close":1287,"change":678,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1287},"2026-01-30",6.47,2.13,22200,{"date":1314,"open":1168,"high":1288,"low":1171,"close":1177,"change":786,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1177},"2026-01-29",3.39,51800,{"date":1318,"open":1184,"high":1319,"low":826,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-28",6.54,5.9,0.86,17.06,77500,{"date":1325,"open":875,"high":1244,"low":696,"close":882,"change":964,"percent_change":1266,"volume":1326,"transactions":9,"vwap":882},"2026-01-27",32400,{"date":1328,"open":974,"high":1329,"low":1330,"close":661,"change":591,"percent_change":1331,"volume":1332,"transactions":9,"vwap":661},"2026-01-26",4.808,4.63,2.16,18500,{"date":1334,"open":623,"high":1335,"low":898,"close":898,"change":1293,"percent_change":860,"volume":1336,"transactions":9,"vwap":898},"2026-01-23",4.87,900,{"date":1338,"open":669,"high":668,"low":643,"close":623,"change":591,"percent_change":1311,"volume":955,"transactions":9,"vwap":623},"2026-01-22",{"date":1340,"open":859,"high":859,"low":632,"close":632,"change":485,"percent_change":296,"volume":1202,"transactions":9,"vwap":632},"2026-01-21",{"date":1342,"open":546,"high":859,"low":546,"close":950,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":950},"2026-01-20",-0.095,-1.95,8200,{"date":1347,"open":712,"high":973,"low":712,"close":1348,"change":1349,"percent_change":859,"volume":1350,"transactions":9,"vwap":1348},"2026-01-16",4.865,0.225,8800,{"date":1352,"open":1353,"high":974,"low":726,"close":898,"change":945,"percent_change":1354,"volume":849,"transactions":9,"vwap":898},"2026-01-15",4.68,-1.28,{"date":1356,"open":484,"high":659,"low":503,"close":632,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":632},"2026-01-14",0.75,18.99,77200,{"date":1361,"open":1362,"high":835,"low":1362,"close":1363,"change":523,"percent_change":370,"volume":740,"transactions":9,"vwap":1363},"2026-01-13",3.81,3.95,{"date":1365,"open":1366,"high":463,"low":379,"close":1362,"change":222,"percent_change":1367,"volume":1247,"transactions":9,"vwap":1362},"2026-01-12",3.72,1.06,{"date":1369,"open":1370,"high":349,"low":1370,"close":362,"change":195,"percent_change":80,"volume":1371,"transactions":9,"vwap":362},"2026-01-09",3.61,8600,{"date":1373,"open":474,"high":474,"low":1370,"close":416,"change":901,"percent_change":1137,"volume":1119,"transactions":9,"vwap":416},"2026-01-08",{"date":1375,"open":1376,"high":463,"low":464,"close":795,"change":261,"percent_change":1377,"volume":1378,"transactions":9,"vwap":795},"2026-01-07",3.57,-4.02,43800,{"date":1380,"open":219,"high":475,"low":219,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-06",3.73,0.67,21.9,436200,{"date":1386,"open":1299,"high":396,"low":1387,"close":220,"change":149,"percent_change":1388,"volume":1389,"transactions":9,"vwap":220},"2026-01-05",2.88,-10.26,20700,{"date":1391,"open":278,"high":413,"low":1392,"close":1392,"change":574,"percent_change":316,"volume":1393,"transactions":9,"vwap":1392},"2026-01-02",3.41,1700,{"date":1395,"open":212,"high":285,"low":1396,"close":212,"change":556,"percent_change":1397,"volume":1398,"transactions":9,"vwap":212},"2025-12-31",3.161,2.48,17300,{"date":1400,"open":1401,"high":212,"low":1401,"close":1402,"change":945,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-12-30",3.18,3.22,-1.83,3800,{"date":1406,"open":270,"high":1315,"low":1407,"close":1408,"change":341,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-29",3.24,3.28,-3.81,16300,{"date":1412,"open":1413,"high":396,"low":1413,"close":1392,"change":702,"percent_change":844,"volume":1414,"transactions":9,"vwap":1392},"2025-12-26",3.23,16600,{"date":1416,"open":1417,"high":1417,"low":1299,"close":1299,"change":195,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1299},"2025-12-24",3.32,-0.91,4800,{"date":1421,"open":425,"high":1422,"low":1402,"close":249,"change":261,"percent_change":1423,"volume":1424,"transactions":9,"vwap":249},"2025-12-23",3.56,-4.36,30200,{"date":1426,"open":258,"high":1427,"low":241,"close":425,"change":556,"percent_change":592,"volume":1428,"transactions":9,"vwap":425},"2025-12-22",3.488,36900,{"date":1430,"open":1431,"high":1366,"low":1408,"close":1432,"change":381,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-19",3.34,3.36,1.82,7200,{"date":1436,"open":270,"high":212,"low":1437,"close":212,"change":556,"percent_change":1397,"volume":1438,"transactions":9,"vwap":212},"2025-12-18",3.134,18800,{"date":1440,"open":1441,"high":1402,"low":1442,"close":1402,"change":767,"percent_change":405,"volume":1443,"transactions":9,"vwap":1402},"2025-12-17",3.07,2.992,12700,{"date":1445,"open":260,"high":241,"low":1441,"close":260,"change":222,"percent_change":1446,"volume":1447,"transactions":9,"vwap":260},"2025-12-16",1.31,599100,{"date":1449,"open":1450,"high":241,"low":1451,"close":220,"change":476,"percent_change":1452,"volume":1453,"transactions":9,"vwap":220},"2025-12-15",3.05,2.89,0.99,27900,{"date":1455,"open":251,"high":251,"low":1456,"close":1456,"change":485,"percent_change":1457,"volume":672,"transactions":9,"vwap":1456},"2025-12-12",3.03,-2.26,{"date":1459,"open":1141,"high":278,"low":221,"close":260,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":260},"2025-12-11",-0.245,-7.32,353200,{"date":1464,"open":323,"high":323,"low":1465,"close":1465,"change":1466,"percent_change":644,"volume":1467,"transactions":9,"vwap":1465},"2025-12-10",3.345,-0.065,1600,{"date":1469,"open":258,"high":1392,"low":1402,"close":1392,"change":912,"percent_change":927,"volume":1470,"transactions":9,"vwap":1392},"2025-12-09",33600,{"date":1472,"open":285,"high":285,"low":285,"close":285,"change":912,"percent_change":927,"volume":1165,"transactions":9,"vwap":285},"2025-12-08",{"date":1474,"open":1392,"high":1392,"low":1315,"close":1315,"change":144,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1315},"2025-12-05",-0.59,600,{"date":1478,"open":413,"high":413,"low":1392,"close":1392,"change":1479,"percent_change":513,"volume":933,"transactions":9,"vwap":1392},"2025-12-04",-0.006,{"date":1481,"open":285,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":725,"volume":1371,"transactions":9,"vwap":1482},"2025-12-03",3.416,3.08,0.006,{"date":1486,"open":455,"high":1392,"low":221,"close":1392,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1392},"2025-12-02",-0.115,-3.26,7700,{"date":1491,"open":278,"high":413,"low":314,"close":1492,"change":691,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-01",3.525,1.88,28700,{"date":1496,"open":332,"high":372,"low":332,"close":332,"change":964,"percent_change":1497,"volume":1419,"transactions":9,"vwap":332},"2025-11-28",9.49,{"date":1499,"open":455,"high":268,"low":1500,"close":1500,"change":205,"percent_change":115,"volume":1501,"transactions":9,"vwap":1500},"2025-11-26",3.16,2700,{"date":1503,"open":768,"high":455,"low":1504,"close":455,"change":786,"percent_change":1505,"volume":1506,"transactions":9,"vwap":455},"2025-11-25",2.95,6.73,4100,{"date":1508,"open":1509,"high":1509,"low":768,"close":768,"change":120,"percent_change":1079,"volume":1476,"transactions":9,"vwap":768},"2025-11-24",3.09,{"date":1511,"open":86,"high":241,"low":1512,"close":1509,"change":286,"percent_change":1354,"volume":1513,"transactions":9,"vwap":1509},"2025-11-21",2.925,56000,{"date":1515,"open":260,"high":305,"low":260,"close":1516,"change":271,"percent_change":504,"volume":1517,"transactions":9,"vwap":1516},"2025-11-20",3.13,3600,{"date":1519,"open":212,"high":212,"low":1413,"close":1413,"change":120,"percent_change":342,"volume":1476,"transactions":9,"vwap":1413},"2025-11-19",{"date":1521,"open":795,"high":795,"low":212,"close":258,"change":854,"percent_change":1522,"volume":1523,"transactions":9,"vwap":258},"2025-11-18",-6.42,4700,{"date":1525,"open":278,"high":795,"low":1431,"close":795,"change":725,"percent_change":1257,"volume":1526,"transactions":9,"vwap":795},"2025-11-17",24100,{"date":1528,"open":212,"high":811,"low":212,"close":285,"change":591,"percent_change":1456,"volume":1529,"transactions":9,"vwap":285},"2025-11-14",4500,{"date":1531,"open":212,"high":258,"low":212,"close":212,"change":144,"percent_change":308,"volume":1501,"transactions":9,"vwap":212},"2025-11-13",{"date":1533,"open":1431,"high":1362,"low":212,"close":1417,"change":615,"percent_change":1534,"volume":1232,"transactions":9,"vwap":1417},"2025-11-12",-2.35,{"date":1536,"open":1537,"high":285,"low":1537,"close":285,"change":381,"percent_change":1538,"volume":1539,"transactions":9,"vwap":285},"2025-11-11",3.211,1.8,5900,{"date":1541,"open":258,"high":348,"low":1542,"close":1431,"change":286,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1431},"2025-11-10",2.96,-1.18,109200,{"date":1546,"open":1402,"high":285,"low":1401,"close":259,"change":825,"percent_change":1124,"volume":1547,"transactions":9,"vwap":259},"2025-11-07",16200,{"date":1549,"open":1483,"high":1401,"low":1483,"close":455,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":455},"2025-11-06",-0.055,-1.71,7500,{"date":1554,"open":204,"high":1555,"low":204,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-05",3.245,3.225,0.395,13.96,31900,{"date":1561,"open":1562,"high":1504,"low":204,"close":1563,"change":564,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-04",2.91,2.83,0.71,15500,{"date":1567,"open":221,"high":1500,"low":1568,"close":204,"change":877,"percent_change":1569,"volume":1570,"transactions":9,"vwap":204},"2025-11-03",2.6,-12.19,96400,{"date":1572,"open":1573,"high":1573,"low":241,"close":241,"change":271,"percent_change":1574,"volume":1575,"transactions":9,"vwap":241},"2025-10-31",3.486,-3.03,13700,{"date":1577,"open":278,"high":1578,"low":1408,"close":212,"change":261,"percent_change":1579,"volume":1580,"transactions":9,"vwap":212},"2025-10-30",3.773,-4.35,15900,{"date":1582,"open":293,"high":278,"low":1583,"close":293,"change":1584,"percent_change":530,"volume":1585,"transactions":9,"vwap":293},"2025-10-29",3.449,-0.007,4200,{"date":1587,"open":464,"high":800,"low":293,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-28",3.457,-0.073,-2.07,12200,{"date":1593,"open":1594,"high":800,"low":1595,"close":800,"change":476,"percent_change":1321,"volume":1596,"transactions":9,"vwap":800},"2025-10-27",3.483,3.465,3900,{"date":1598,"open":1422,"high":492,"low":1595,"close":278,"change":1599,"percent_change":1197,"volume":1600,"transactions":9,"vwap":278},"2025-10-24",-0.066,25400,{"date":1602,"open":1422,"high":359,"low":314,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-23",3.566,-0.034,-0.94,10800,{"date":1608,"open":259,"high":1609,"low":259,"close":372,"change":702,"percent_change":563,"volume":1610,"transactions":9,"vwap":372},"2025-10-22",3.74,36400,{"date":1612,"open":379,"high":503,"low":258,"close":293,"change":1613,"percent_change":1614,"volume":1006,"transactions":9,"vwap":293},"2025-10-21",-0.26,-7.01,{"date":1616,"open":379,"high":472,"low":379,"close":394,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":394},"2025-10-20",0.081,2.23,10400,{"date":1621,"open":370,"high":379,"low":278,"close":1622,"change":1623,"percent_change":195,"volume":1624,"transactions":9,"vwap":1622},"2025-10-17",3.629,-0.001,10700,{"date":1626,"open":800,"high":811,"low":800,"close":351,"change":205,"percent_change":1078,"volume":1627,"transactions":9,"vwap":351},"2025-10-16",35300,{"date":1629,"open":425,"high":731,"low":425,"close":339,"change":381,"percent_change":1630,"volume":1631,"transactions":9,"vwap":339},"2025-10-15",1.68,86300,{"date":1633,"open":910,"high":910,"low":268,"close":795,"change":953,"percent_change":1634,"volume":1635,"transactions":9,"vwap":795},"2025-10-14",-10.28,128800,{"date":1637,"open":483,"high":730,"low":805,"close":776,"change":195,"percent_change":1638,"volume":1639,"transactions":9,"vwap":776},"2025-10-13",-0.75,38900,{"date":1641,"open":739,"high":547,"low":1642,"close":483,"change":456,"percent_change":1643,"volume":1644,"transactions":9,"vwap":483},"2025-10-10",3.97,-6.51,20100,{"date":1646,"open":1647,"high":547,"low":1648,"close":816,"change":295,"percent_change":1649,"volume":1247,"transactions":9,"vwap":816},"2025-10-09",4.29,4.125,-1.15,{"date":1651,"open":581,"high":511,"low":1652,"close":563,"change":186,"percent_change":186,"volume":1653,"transactions":9,"vwap":563},"2025-10-08",4.23,7400,{"date":1655,"open":511,"high":511,"low":581,"close":563,"change":494,"percent_change":1656,"volume":1657,"transactions":9,"vwap":563},"2025-10-07",-2.03,13100,{"date":1659,"open":511,"high":712,"low":1660,"close":539,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":539},"2025-10-06",4.28,-0.075,-1.66,13500,{"date":1665,"open":511,"high":712,"low":1666,"close":1667,"change":678,"percent_change":1542,"volume":1668,"transactions":9,"vwap":1667},"2025-10-03",4.295,4.515,44400,{"date":1670,"open":1671,"high":726,"low":1672,"close":1673,"change":1487,"percent_change":1674,"volume":1501,"transactions":9,"vwap":1673},"2025-10-02",4.428,4.27,4.385,-2.56,{"date":1676,"open":598,"high":511,"low":463,"close":511,"change":186,"percent_change":186,"volume":1677,"transactions":9,"vwap":511},"2025-10-01",2400,{"date":1679,"open":512,"high":511,"low":512,"close":511,"change":523,"percent_change":1680,"volume":1681,"transactions":9,"vwap":511},"2025-09-30",3.21,9500,{"date":1683,"open":511,"high":511,"low":503,"close":1684,"change":295,"percent_change":1685,"volume":942,"transactions":9,"vwap":1684},"2025-09-29",4.36,-1.13,{"date":1687,"open":613,"high":613,"low":1688,"close":501,"change":352,"percent_change":1689,"volume":1690,"transactions":9,"vwap":501},"2025-09-26",4.345,-3.08,5500,{"date":1692,"open":512,"high":882,"low":463,"close":712,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":712},"2025-09-25",0.254,5.91,35900,{"date":1697,"open":823,"high":1698,"low":823,"close":1699,"change":1700,"percent_change":455,"volume":1517,"transactions":9,"vwap":1699},"2025-09-24",4.311,4.296,0.132,{"date":1702,"open":349,"high":816,"low":349,"close":1703,"change":1704,"percent_change":739,"volume":1705,"transactions":9,"vwap":1703},"2025-09-23",4.164,0.164,21400,{"date":1707,"open":776,"high":824,"low":776,"close":463,"change":448,"percent_change":1708,"volume":1709,"transactions":9,"vwap":463},"2025-09-22",1.27,9800,{"date":1711,"open":1712,"high":463,"low":1712,"close":1363,"change":523,"percent_change":370,"volume":1552,"transactions":9,"vwap":1363},"2025-09-19",3.833,{"date":1714,"open":1715,"high":1715,"low":1362,"close":1362,"change":1716,"percent_change":1717,"volume":1336,"transactions":9,"vwap":1362},"2025-09-18",3.966,-0.162,-4.08,{"date":1719,"open":1720,"high":1720,"low":1362,"close":1721,"change":1722,"percent_change":1723,"volume":942,"transactions":9,"vwap":1721},"2025-09-17",4.019,3.972,0.022,0.56,{"date":1725,"open":1363,"high":816,"low":1609,"close":1363,"change":195,"percent_change":1638,"volume":1726,"transactions":9,"vwap":1363},"2025-09-16",5700,{"date":1728,"open":463,"high":1729,"low":493,"close":493,"change":1730,"percent_change":530,"volume":1119,"transactions":9,"vwap":493},"2025-09-15",4.017,-0.008,{"date":1732,"open":719,"high":719,"low":349,"close":1733,"change":1734,"percent_change":295,"volume":1735,"transactions":9,"vwap":1733},"2025-09-12",3.988,-0.002,10200,{"date":1737,"open":731,"high":1738,"low":776,"close":776,"change":1739,"percent_change":964,"volume":1740,"transactions":9,"vwap":776},"2025-09-11",4.103,0.012,2800,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1743},"2025-09-10",3.978,{"date":1745,"open":1746,"high":1648,"low":1743,"close":1743,"change":1747,"percent_change":64,"volume":1748,"transactions":9,"vwap":1743},"2025-09-09",4.027,-0.052,2200,{"date":1750,"open":756,"high":756,"low":756,"close":756,"change":1268,"percent_change":1751,"volume":1214,"transactions":9,"vwap":756},"2025-09-08",6.61,{"date":1753,"open":394,"high":406,"low":394,"close":406,"change":1754,"percent_change":341,"volume":1755,"transactions":9,"vwap":406},"2025-09-05",-0.005,1400,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1758},"2025-09-04",3.785,{"date":1760,"open":1761,"high":1762,"low":359,"close":1758,"change":1763,"percent_change":51,"volume":955,"transactions":9,"vwap":1758},"2025-09-03",3.691,3.845,-0.025,{"date":1765,"open":1766,"high":1766,"low":1362,"close":1362,"change":120,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1362},"2025-09-02",3.947,-3.05,800,{"date":1770,"open":1362,"high":472,"low":1362,"close":472,"change":767,"percent_change":1771,"volume":1214,"transactions":9,"vwap":472},"2025-08-29",3.15,{"date":1773,"open":1774,"high":1775,"low":1362,"close":1362,"change":186,"percent_change":186,"volume":1776,"transactions":9,"vwap":1362},"2025-08-28",3.852,3.96,1300,{"date":1778,"open":339,"high":434,"low":339,"close":1362,"change":381,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1362},"2025-08-27",1.6,1900,{"date":1782,"open":359,"high":362,"low":359,"close":805,"change":574,"percent_change":219,"volume":1768,"transactions":9,"vwap":805},"2025-08-26",{"date":1784,"open":805,"high":1785,"low":351,"close":339,"change":397,"percent_change":93,"volume":1539,"transactions":9,"vwap":339},"2025-08-25",3.986,{"date":1787,"open":817,"high":1647,"low":805,"close":805,"change":205,"percent_change":1078,"volume":1788,"transactions":9,"vwap":805},"2025-08-22",5200,{"date":1790,"open":1703,"high":512,"low":805,"close":781,"change":352,"percent_change":1252,"volume":1791,"transactions":9,"vwap":781},"2025-08-21",13200,{"date":1793,"open":1794,"high":1794,"low":349,"close":349,"change":144,"percent_change":1795,"volume":1517,"transactions":9,"vwap":349},"2025-08-20",4.007,-0.51,{"date":1797,"open":474,"high":589,"low":474,"close":775,"change":615,"percent_change":1798,"volume":1284,"transactions":9,"vwap":775},"2025-08-19",-2,{"date":1800,"open":463,"high":1801,"low":817,"close":463,"change":1802,"percent_change":1803,"volume":1740,"transactions":9,"vwap":463},"2025-08-18",4.213,0.038,0.96,{"date":1805,"open":475,"high":529,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1350,"transactions":9,"vwap":1807},"2025-08-15",3.934,3.962,0.032,0.81,{"date":1811,"open":756,"high":484,"low":817,"close":472,"change":70,"percent_change":1812,"volume":1813,"transactions":9,"vwap":472},"2025-08-14",1.81,2300,{"date":1815,"open":463,"high":731,"low":817,"close":817,"change":494,"percent_change":1816,"volume":1817,"transactions":9,"vwap":817},"2025-08-13",-2.28,3300,{"date":1819,"open":571,"high":571,"low":1363,"close":1363,"change":149,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1363},"2025-08-12",-8.14,15600,{"date":1823,"open":1698,"high":1698,"low":816,"close":816,"change":271,"percent_change":1824,"volume":1825,"transactions":9,"vwap":816},"2025-08-11",-2.27,8000,{"date":1827,"open":571,"high":547,"low":711,"close":547,"change":1828,"percent_change":1829,"volume":1214,"transactions":9,"vwap":547},"2025-08-08",-0.145,-3.19,{"date":1831,"open":816,"high":1832,"low":512,"close":1832,"change":1833,"percent_change":1009,"volume":174,"transactions":9,"vwap":1832},"2025-08-07",4.545,0.245,{"date":1835,"open":583,"high":1836,"low":583,"close":816,"change":417,"percent_change":1092,"volume":1726,"transactions":9,"vwap":816},"2025-08-06",4.301,{"date":1838,"open":554,"high":511,"low":775,"close":483,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":483},"2025-08-05",-0.38,-8.64,8300,{"date":1843,"open":643,"high":364,"low":1844,"close":547,"change":945,"percent_change":1845,"volume":1846,"transactions":9,"vwap":547},"2025-08-04",4.34,-1.35,6900,{"date":1848,"open":545,"high":1849,"low":545,"close":545,"change":530,"percent_change":1850,"volume":942,"transactions":9,"vwap":545},"2025-08-01",4.721,-4.29,{"date":1852,"open":844,"high":634,"low":1853,"close":634,"change":702,"percent_change":316,"volume":1854,"transactions":9,"vwap":634},"2025-07-31",4.032,12800,{"date":1856,"open":898,"high":898,"low":643,"close":643,"change":1857,"percent_change":1229,"volume":1858,"transactions":9,"vwap":643},"2025-07-30",-0.165,4400,{"date":1860,"open":1861,"high":1862,"low":844,"close":1861,"change":1863,"percent_change":1864,"volume":942,"transactions":9,"vwap":1861},"2025-07-29",4.675,4.69,0.075,1.63,{"date":1866,"open":641,"high":677,"low":622,"close":844,"change":144,"percent_change":1867,"volume":1147,"transactions":9,"vwap":844},"2025-07-28",-0.43,{"date":1869,"open":844,"high":1870,"low":1871,"close":546,"change":70,"percent_change":1872,"volume":672,"transactions":9,"vwap":546},"2025-07-25",4.855,4.571,1.54,{"date":1874,"open":853,"high":1875,"low":712,"close":712,"change":261,"percent_change":1829,"volume":1876,"transactions":9,"vwap":712},"2025-07-24",4.857,39600,{"date":1878,"open":623,"high":623,"low":632,"close":632,"change":494,"percent_change":79,"volume":1846,"transactions":9,"vwap":632},"2025-07-23",{"date":1880,"open":651,"high":690,"low":900,"close":974,"change":381,"percent_change":1708,"volume":1881,"transactions":9,"vwap":974},"2025-07-22",3400,{"date":1883,"open":623,"high":1884,"low":916,"close":916,"change":485,"percent_change":1885,"volume":1523,"transactions":9,"vwap":916},"2025-07-21",5.051,-1.46,{"date":1887,"open":690,"high":690,"low":916,"close":623,"change":70,"percent_change":1888,"volume":1889,"transactions":9,"vwap":623},"2025-07-18",1.48,3500,{"date":1891,"open":899,"high":1892,"low":916,"close":916,"change":912,"percent_change":825,"volume":1517,"transactions":9,"vwap":916},"2025-07-17",4.948,{"date":1894,"open":1895,"high":1895,"low":364,"close":364,"change":397,"percent_change":1816,"volume":1896,"transactions":9,"vwap":364},"2025-07-16",4.96,3100,{"date":1898,"open":1217,"high":1217,"low":1899,"close":669,"change":302,"percent_change":1900,"volume":1119,"transactions":9,"vwap":669},"2025-07-15",4.775,1.9,{"date":1902,"open":1335,"high":670,"low":1903,"close":661,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":661},"2025-07-14",4.711,-0.061,-1.27,6400,{"date":1908,"open":899,"high":899,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1214,"transactions":9,"vwap":1909},"2025-07-11",4.801,0.031,0.65,{"date":1913,"open":683,"high":875,"low":950,"close":950,"change":1914,"percent_change":1590,"volume":1788,"transactions":9,"vwap":950},"2025-07-10",-0.101,{"date":1916,"open":1917,"high":1917,"low":659,"close":1918,"change":1919,"percent_change":1900,"volume":1489,"transactions":9,"vwap":1918},"2025-07-09",4.995,4.871,0.091,{"date":1921,"open":950,"high":684,"low":950,"close":900,"change":556,"percent_change":1922,"volume":1501,"transactions":9,"vwap":900},"2025-07-08",1.7,{"date":1924,"open":865,"high":1925,"low":632,"close":632,"change":261,"percent_change":1926,"volume":1275,"transactions":9,"vwap":632},"2025-07-07",5.075,-3.09,{"date":1928,"open":668,"high":1929,"low":859,"close":859,"change":485,"percent_change":1930,"volume":1931,"transactions":9,"vwap":859},"2025-07-03",5.239,-1.42,6000,{"date":1933,"open":859,"high":1934,"low":853,"close":670,"change":195,"percent_change":1935,"volume":1936,"transactions":9,"vwap":670},"2025-07-02",5.247,-0.61,9100,{"date":1938,"open":1939,"high":1939,"low":1940,"close":668,"change":261,"percent_change":1941,"volume":1575,"transactions":9,"vwap":668},"2025-07-01",5.238,4.91,-2.94,{"date":1943,"open":1944,"high":1944,"low":1895,"close":826,"change":644,"percent_change":1945,"volume":1946,"transactions":9,"vwap":826},"2025-06-30",6.45,-27.25,66300,{"date":1948,"open":675,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":1952,"volume":1188,"transactions":9,"vwap":1949},"2025-06-27",7.01,4.787,2.04,41.05,{"date":1954,"open":670,"high":675,"low":650,"close":675,"change":786,"percent_change":711,"volume":1517,"transactions":9,"vwap":675},"2025-06-26",{"date":1956,"open":1899,"high":865,"low":926,"close":950,"change":156,"percent_change":1957,"volume":1585,"transactions":9,"vwap":950},"2025-06-25",-4.79,{"date":1959,"open":926,"high":1960,"low":632,"close":1960,"change":1961,"percent_change":475,"volume":1813,"transactions":9,"vwap":1960},"2025-06-24",5.01,0.19,{"date":1963,"open":1844,"high":890,"low":463,"close":902,"change":494,"percent_change":1403,"volume":1964,"transactions":9,"vwap":902},"2025-06-23",7100,{"date":1966,"open":1940,"high":1940,"low":899,"close":1940,"change":341,"percent_change":1967,"volume":1506,"transactions":9,"vwap":1940},"2025-06-20",-2.58,{"date":1969,"open":1244,"high":1970,"low":882,"close":882,"change":186,"percent_change":186,"volume":1780,"transactions":9,"vwap":882},"2025-06-18",5.13,{"date":1972,"open":1256,"high":1973,"low":882,"close":882,"change":1613,"percent_change":1974,"volume":1975,"transactions":9,"vwap":882},"2025-06-17",5.52,-4.91,5000,{"date":1977,"open":876,"high":1004,"low":882,"close":1004,"change":1978,"percent_change":1680,"volume":1979,"transactions":9,"vwap":1004},"2025-06-16",0.165,4300,{"date":1981,"open":1918,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1985,"volume":672,"transactions":9,"vwap":1982},"2025-06-13",5.135,4.851,0.103,2.05,{"date":1987,"open":869,"high":869,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1105,"transactions":9,"vwap":1988},"2025-06-12",5.032,-0.218,-4.15,{"date":1992,"open":1245,"high":1184,"low":676,"close":1184,"change":494,"percent_change":1993,"volume":1517,"transactions":9,"vwap":1184},"2025-06-11",-1.69,{"date":1995,"open":875,"high":1996,"low":875,"close":1996,"change":1997,"percent_change":1779,"volume":1889,"transactions":9,"vwap":1996},"2025-06-10",5.34,0.084,{"date":1999,"open":690,"high":2000,"low":669,"close":2000,"change":2001,"percent_change":635,"volume":1657,"transactions":9,"vwap":2000},"2025-06-09",5.256,0.056,{"date":2003,"open":2004,"high":997,"low":685,"close":890,"change":186,"percent_change":186,"volume":802,"transactions":9,"vwap":890},"2025-06-06",4.98,{"date":2006,"open":651,"high":890,"low":651,"close":890,"change":927,"percent_change":1694,"volume":2007,"transactions":9,"vwap":890},"2025-06-05",12900,{"date":2009,"open":1335,"high":2010,"low":1335,"close":1940,"change":2011,"percent_change":100,"volume":1350,"transactions":9,"vwap":1940},"2025-06-04",5.18,-0.015,{"date":2013,"open":684,"high":1250,"low":859,"close":2014,"change":1661,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-06-03",4.925,-1.5,8500,{"date":2018,"open":1005,"high":1005,"low":675,"close":865,"change":2019,"percent_change":2020,"volume":1523,"transactions":9,"vwap":865},"2025-06-02",-0.4,-7.41,{"date":2022,"open":2023,"high":1005,"low":1257,"close":1005,"change":901,"percent_change":589,"volume":1936,"transactions":9,"vwap":1005},"2025-05-30",5.295,{"date":2025,"open":1206,"high":1206,"low":2026,"close":2010,"change":806,"percent_change":2027,"volume":1371,"transactions":9,"vwap":2010},"2025-05-29",5.168,-3.18,{"date":2029,"open":1996,"high":1206,"low":2030,"close":1206,"change":912,"percent_change":1961,"volume":1889,"transactions":9,"vwap":1206},"2025-05-28",5.33,{"date":2032,"open":1206,"high":1206,"low":1996,"close":1996,"change":1730,"percent_change":261,"volume":1220,"transactions":9,"vwap":1996},"2025-05-27",{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":502,"volume":1393,"transactions":9,"vwap":2036},"2025-05-23",5.23,5.348,0.198,{"date":2039,"open":2040,"high":2040,"low":684,"close":684,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":684},"2025-05-22",5.355,-0.125,-2.37,22100,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":174,"transactions":9,"vwap":2046},"2025-05-21",5.275,0.125,2.43,{"date":2050,"open":1196,"high":1005,"low":684,"close":684,"change":1293,"percent_change":2051,"volume":2052,"transactions":9,"vwap":684},"2025-05-20",-3.01,21000,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":120,"percent_change":495,"volume":1768,"transactions":9,"vwap":2056},"2025-05-19",5.24,5.31,{"date":2058,"open":787,"high":787,"low":1996,"close":1272,"change":417,"percent_change":1152,"volume":2059,"transactions":9,"vwap":1272},"2025-05-16",4600,{"date":2061,"open":2062,"high":2062,"low":684,"close":684,"change":1125,"percent_change":2063,"volume":2064,"transactions":9,"vwap":684},"2025-05-15",5.544,-8.04,38800,{"date":2066,"open":1256,"high":2067,"low":1206,"close":2067,"change":2068,"percent_change":547,"volume":1624,"transactions":9,"vwap":2067},"2025-05-14",5.6,0.236,{"date":2070,"open":2067,"high":2067,"low":2071,"close":2071,"change":2072,"percent_change":1118,"volume":1100,"transactions":9,"vwap":2071},"2025-05-13",5.364,0.014,{"date":2074,"open":1206,"high":983,"low":1206,"close":1206,"change":2075,"percent_change":1252,"volume":2076,"transactions":9,"vwap":1206},"2025-05-12",-0.199,5100,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2068,"percent_change":539,"volume":2080,"transactions":9,"vwap":2079},"2025-05-09",5.549,300,{"date":2082,"open":1206,"high":2083,"low":1004,"close":2084,"change":2085,"percent_change":166,"volume":1489,"transactions":9,"vwap":2084},"2025-05-08",5.425,5.313,-0.037,{"date":2087,"open":1206,"high":1206,"low":1206,"close":1206,"change":186,"percent_change":186,"volume":1768,"transactions":9,"vwap":1206},"2025-05-07",{"date":2089,"open":1005,"high":1005,"low":1206,"close":1206,"change":70,"percent_change":223,"volume":1404,"transactions":9,"vwap":1206},"2025-05-06",{"date":2091,"open":787,"high":787,"low":684,"close":864,"change":1293,"percent_change":1941,"volume":1398,"transactions":9,"vwap":864},"2025-05-05",{"date":2093,"open":1179,"high":2094,"low":2095,"close":1152,"change":2096,"percent_change":565,"volume":2097,"transactions":9,"vwap":1152},"2025-05-02",5.87,5.403,0.025,47500,{"date":2099,"open":1320,"high":1320,"low":1184,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-05-01",5.415,-0.585,-9.75,24200,{"date":2105,"open":2106,"high":1168,"low":1960,"close":1168,"change":725,"percent_change":1509,"volume":2107,"transactions":9,"vwap":1168},"2025-04-30",5.83,95700,{"date":2109,"open":874,"high":2110,"low":1184,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-04-29",5.82,0.39,7.18,47800,{"date":2115,"open":2116,"high":1205,"low":876,"close":1272,"change":120,"percent_change":2117,"volume":1705,"transactions":9,"vwap":1272},"2025-04-28",5.64,-2.16,{"date":179,"open":787,"high":1168,"low":787,"close":1265,"change":591,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1265},1.83,61500]