[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPSI":3,"homepage-market-summary":30,"stock-historical-PPSI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PPSI","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},"Pioneer Power Solutions, Inc.","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Pioneer Power Solutions Inc designs, manufactures, integrates, services, and sells distributed energy resources, on-site and mobile power generation equipment, and a platform of mobile electric vehicle (EV) charging solutions. Its principal products and services include custom-engineered electrical transformers, switchgear and engine-generator sets and controls, complemented by a national field-service network to maintain and repair power generation assets. The Company launched two new product platforms namely, PRYMUS, a new, mobile on-site power system concentrating on customers with requirements of 1-10 megawatts of mobile power and PowerCore, a residential and small commercial based primary generator system integrating a DC fast charger into one solution.","58","Fort Lee, NJ",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},3.06,3.14,3.01,3.175,-0.115,-3.62,63621.098302,437,3.054,6.29,2.35,140971.12488833864,18,3382,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"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":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.31,401074,146391852.346973,11.27,"2025-04-25",[183,184,194,204,215,224,232,243,250,257,265,274,283,292,301,310,321,331,341,349,358,368,375,381,390,399,408,417,424,434,441,448,454,461,468,474,482,488,495,503,512,517,525,533,539,545,552,557,563,570,578,586,595,601,607,615,623,632,637,643,649,656,663,669,674,679,686,692,699,707,714,721,728,735,742,751,759,767,775,781,787,794,801,806,810,814,820,826,835,844,852,860,869,877,885,894,902,910,915,920,927,933,937,944,950,957,964,968,974,978,982,985,989,995,998,1003,1006,1012,1017,1021,1028,1035,1041,1048,1053,1060,1066,1069,1075,1081,1085,1091,1094,1098,1103,1106,1111,1116,1120,1125,1130,1134,1138,1142,1146,1151,1156,1161,1164,1168,1174,1179,1183,1188,1192,1199,1203,1205,1209,1216,1219,1223,1228,1234,1237,1243,1246,1249,1254,1260,1266,1272,1277,1282,1289,1296,1300,1306,1311,1318,1322,1325,1330,1335,1339,1346,1352,1358,1363,1367,1373,1376,1379,1382,1386,1390,1395,1400,1404,1409,1413,1417,1421,1424,1429,1433,1436,1440,1444,1447,1450,1453,1457,1461,1465,1469,1473,1478,1483,1487,1491,1494,1497,1501,1505,1510,1515,1520,1524,1529,1534,1539,1544,1549,1553,1558,1563,1569,1573,1576,1580,1584,1589,1592,1596,1601,1606,1609,1614,1618,1621,1626,1630,1634,1637,1642,1647,1652,1656,1661,1667,1670,1673,1676,1679,1684,1687,1691,1697,1701,1705,1709,1715,1721,1726,1729,1733,1738,1743,1749,1754,1758,1762,1768,1772,1776,1780,1784,1791,1795,1798,1803,1807,1812,1817,1821,1825,1831,1835,1839,1843,1846,1851,1855,1860,1864,1868,1873,1877,1882,1889,1894,1900,1904,1910,1916,1923,1926,1931,1935,1940,1944,1949,1952,1956,1960,1963,1967,1972,1977,1983,1988,1992,1996,1999,2004,2009,2013,2018,2021,2024,2027,2031,2034,2038,2041,2046,2049,2051,2055,2058,2062,2066,2070,2075,2081,2087,2092,2095,2099,2102,2105,2110,2113,2116],{"date":5,"open":17,"high":17,"low":18,"close":16,"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},"2026-10-06",3.23,3.39,3.1201,-0.075,-2.31,180358.571337,803,3.2106,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",3.32,3.202,3.25,-0.06,-1.81,42236.953854,457,3.256,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",3.41,3.42,3.2,3.31,-0.07,-2.07,171529.219528,2243,3.2857,{"date":216,"open":187,"high":217,"low":218,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",3.44,3.276,3.38,0,56066.430898,737,3.358,{"date":225,"open":196,"high":226,"low":209,"close":219,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",3.47,0.095,2.89,53716.669519,767,3.4036,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",3.28,3.34,3.2688,3.285,-0.015,-0.45,56124.088722,484,3.2935,{"date":244,"open":245,"high":246,"low":208,"close":245,"change":220,"percent_change":220,"volume":247,"transactions":248,"vwap":249},"2026-09-28",3.3,3.365,123272.265684,432,3.2818,{"date":251,"open":245,"high":219,"low":186,"close":245,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",0.03,0.92,79791.143805,463,3.2851,{"date":258,"open":198,"high":259,"low":208,"close":260,"change":252,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",3.3191,3.27,0.93,106487.696405,602,3.253,{"date":266,"open":187,"high":267,"low":208,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",3.435,3.24,-0.17,-4.99,120694.294275,644,3.2641,{"date":275,"open":217,"high":276,"low":277,"close":206,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",3.54,3.4,0.02,0.59,92319.142625,818,3.4545,{"date":284,"open":285,"high":286,"low":287,"close":187,"change":121,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",3.48,3.52,3.36,-3.42,93745.877785,769,3.4195,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":268,"volume":298,"transactions":299,"vwap":300},"2026-09-18",3.45,3.59,3.51,0.11,167542.203962,1304,3.5117,{"date":302,"open":303,"high":304,"low":303,"close":277,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",3.26,3.5,0.18,5.59,152219.075524,1268,3.4286,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",3.16,3.29,3.05,3.22,0.2,6.62,223856.18734,1386,3.2077,{"date":322,"open":314,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",3.1,2.95,3.02,-0.03,-0.98,125591.796294,947,3.0126,{"date":332,"open":333,"high":334,"low":335,"close":314,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",2.98,3.1597,2.9592,-0.01,-0.33,95802.116609,475,3.0744,{"date":342,"open":87,"high":343,"low":325,"close":16,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",3.13,0.09,3.03,69657.943579,460,3.0717,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":269,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",3.17,2.96,2.97,-5.41,80764.793263,930,3.0398,{"date":359,"open":360,"high":361,"low":362,"close":17,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",3.12,3.235,2.9,0.22,7.53,232147.76316,992,3.0755,{"date":369,"open":352,"high":315,"low":362,"close":370,"change":252,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",2.92,1.04,200435.93633,1058,3.0535,{"date":376,"open":333,"high":18,"low":228,"close":228,"change":121,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",-3.99,64691.359081,296,2.9449,{"date":382,"open":362,"high":383,"low":384,"close":18,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",3.049,2.886,0.12,4.15,95074.438675,611,2.9917,{"date":391,"open":392,"high":393,"low":394,"close":228,"change":252,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",2.87,2.905,2.85,1.05,23393.942363,300,2.8798,{"date":400,"open":401,"high":402,"low":403,"close":401,"change":210,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",2.86,2.9346,2.8519,-2.39,38947.540647,396,2.881,{"date":409,"open":401,"high":352,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",2.84,2.93,0.06,2.09,53599.582921,545,2.8907,{"date":418,"open":353,"high":419,"low":392,"close":392,"change":210,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",3,-2.38,72308.075982,311,2.9199,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":336,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",2.99,3.0866,2.91,2.94,-0.34,112173.4684,695,2.9746,{"date":435,"open":436,"high":426,"low":436,"close":324,"change":437,"percent_change":296,"volume":438,"transactions":439,"vwap":440},"2026-08-26",2.83,0.1,96389.415307,533,2.9339,{"date":442,"open":411,"high":411,"low":443,"close":394,"change":210,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",2.82,-2.4,47808.579655,890,2.8612,{"date":449,"open":324,"high":324,"low":450,"close":370,"change":145,"percent_change":451,"volume":452,"transactions":453,"vwap":407},"2026-08-24",2.81,-0.68,54100.917817,595,{"date":455,"open":456,"high":87,"low":394,"close":429,"change":412,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",2.915,2.08,88099.251017,658,2.9331,{"date":462,"open":428,"high":463,"low":394,"close":464,"change":145,"percent_change":167,"volume":465,"transactions":466,"vwap":467},"2026-08-20",2.9599,2.88,36781.844197,282,2.8998,{"date":469,"open":464,"high":324,"low":470,"close":362,"change":344,"percent_change":208,"volume":471,"transactions":472,"vwap":473},"2026-08-19",2.79,80078.319765,676,2.898,{"date":475,"open":429,"high":429,"low":476,"close":450,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",2.6,-0.13,-4.42,265970.418717,1691,2.7661,{"date":483,"open":428,"high":484,"low":464,"close":429,"change":252,"percent_change":111,"volume":485,"transactions":486,"vwap":487},"2026-08-17",3.4792,637811.379707,3764,3.1111,{"date":489,"open":353,"high":323,"low":392,"close":428,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",-0.11,-3.64,117849.731808,994,2.9644,{"date":496,"open":87,"high":497,"low":428,"close":325,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",3.1115,-0.05,-1.63,38762.759526,569,3.0045,{"date":504,"open":411,"high":505,"low":506,"close":507,"change":385,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",3.08,2.9293,3.07,4.07,70318.877286,642,3.0286,{"date":513,"open":429,"high":333,"low":401,"close":324,"change":412,"percent_change":457,"volume":514,"transactions":515,"vwap":516},"2026-08-11",41329.654439,389,2.9095,{"date":518,"open":323,"high":519,"low":410,"close":228,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",3.1647,-0.2,-6.47,88792.413087,703,2.9483,{"date":526,"open":87,"high":527,"low":419,"close":528,"change":71,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",3.1968,3.09,2.32,59404.510854,483,3.0948,{"date":534,"open":314,"high":535,"low":18,"close":325,"change":326,"percent_change":327,"volume":536,"transactions":537,"vwap":538},"2026-08-06",3.2307,39419.325779,336,3.0963,{"date":540,"open":505,"high":323,"low":362,"close":314,"change":541,"percent_change":65,"volume":542,"transactions":543,"vwap":544},"2026-08-05",-0.04,100158.570794,559,3.0143,{"date":546,"open":419,"high":198,"low":419,"close":528,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",0.15,5.1,135178.223606,1108,3.1335,{"date":553,"open":428,"high":323,"low":464,"close":429,"change":252,"percent_change":111,"volume":554,"transactions":555,"vwap":556},"2026-08-03",64397.601559,571,2.9838,{"date":558,"open":352,"high":528,"low":362,"close":428,"change":199,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",-2.02,50022.113083,453,2.9559,{"date":564,"open":401,"high":353,"low":470,"close":353,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",0.19,6.83,86909.064262,521,2.8725,{"date":571,"open":228,"high":351,"low":572,"close":573,"change":121,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",2.75,2.78,-4.14,59028.566137,789,2.8276,{"date":579,"open":580,"high":580,"low":450,"close":362,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",3.0637,-0.085,-2.85,42552.398641,681,2.8949,{"date":587,"open":353,"high":588,"low":370,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",3.065,2.985,0.005,0.17,71344.689066,686,2.9825,{"date":596,"open":313,"high":313,"low":352,"close":333,"change":477,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",-4.18,63189.787337,609,3.0226,{"date":602,"open":17,"high":303,"low":603,"close":603,"change":490,"percent_change":288,"volume":604,"transactions":605,"vwap":606},"2026-07-23",3.11,26376.059901,394,3.1593,{"date":608,"open":234,"high":609,"low":610,"close":315,"change":199,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-22",3.35,3.1766,-1.83,31888.684315,419,3.2463,{"date":616,"open":198,"high":617,"low":186,"close":234,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",3.4099,0.13,4.13,44948.812081,639,3.3072,{"date":624,"open":625,"high":198,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",3.21,3.15,-0.09,-2.78,35370.700361,520,3.1785,{"date":633,"open":245,"high":245,"low":351,"close":268,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":268},"2026-07-17",-0.08,-2.41,66100,{"date":638,"open":207,"high":639,"low":313,"close":196,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":196},"2026-07-16",3.485,-0.16,-4.6,52000,{"date":644,"open":645,"high":295,"low":277,"close":285,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":285},"2026-07-15",3.49,0.01,0.29,47400,{"date":650,"open":651,"high":652,"low":294,"close":226,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":226},"2026-07-14",3.6,3.67,-0.1,-2.8,56900,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":634,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-13",3.62,3.55,3.57,-2.19,70500,{"date":664,"open":652,"high":665,"low":659,"close":666,"change":278,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-10",3.69,3.65,0.55,41300,{"date":670,"open":666,"high":671,"low":658,"close":672,"change":220,"percent_change":220,"volume":673,"transactions":9,"vwap":672},"2026-07-09",3.795,3.63,127300,{"date":675,"open":660,"high":666,"low":676,"close":672,"change":412,"percent_change":677,"volume":678,"transactions":9,"vwap":672},"2026-07-08",3.475,1.68,57400,{"date":680,"open":681,"high":682,"low":286,"close":660,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":660},"2026-07-07",3.74,3.76,-0.18,-4.8,97400,{"date":687,"open":666,"high":688,"low":672,"close":689,"change":437,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-06",3.845,3.75,2.74,74400,{"date":693,"open":694,"high":695,"low":659,"close":666,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":666},"2026-07-02",3.84,3.96,-0.15,-3.95,152800,{"date":700,"open":701,"high":702,"low":681,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",3.94,3.972,3.8,-0.14,-3.55,44300,{"date":708,"open":709,"high":710,"low":711,"close":701,"change":712,"percent_change":111,"volume":713,"transactions":9,"vwap":701},"2026-06-30",3.88,4.06,3.87,0.04,51200,{"date":715,"open":709,"high":716,"low":717,"close":718,"change":646,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-29",3.95,3.68,3.9,0.26,108600,{"date":722,"open":682,"high":723,"low":682,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-26",3.93,3.89,0.08,2.1,99800,{"date":729,"open":730,"high":731,"low":682,"close":732,"change":477,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-25",3.99,4,3.81,-3.3,83400,{"date":736,"open":737,"high":738,"low":739,"close":701,"change":157,"percent_change":740,"volume":741,"transactions":9,"vwap":701},"2026-06-24",4.12,4.23,3.85,-5.74,104200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",4.19,4.45,4.11,4.18,-0.23,-5.22,118600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":683,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-22",4.59,4.76,4.3,4.41,-3.92,127000,{"date":760,"open":761,"high":762,"low":763,"close":753,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":753},"2026-06-18",4.4,4.65,4.25,0.31,7.24,153700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":490,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-17",4.42,4.48,4.22,4.28,-2.51,60400,{"date":776,"open":755,"high":777,"low":778,"close":779,"change":385,"percent_change":450,"volume":780,"transactions":9,"vwap":779},"2026-06-16",4.52,4.2,4.39,95800,{"date":782,"open":783,"high":784,"low":763,"close":783,"change":316,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-15",4.27,4.661,4.91,133000,{"date":788,"open":789,"high":790,"low":791,"close":508,"change":490,"percent_change":792,"volume":793,"transactions":9,"vwap":508},"2026-06-12",4.21,4.278,4.05,-2.63,55300,{"date":795,"open":796,"high":797,"low":798,"close":747,"change":412,"percent_change":799,"volume":800,"transactions":9,"vwap":747},"2026-06-11",4.17,4.204,4.02,1.46,119800,{"date":802,"open":386,"high":761,"low":803,"close":737,"change":199,"percent_change":804,"volume":805,"transactions":9,"vwap":737},"2026-06-10",4.08,-1.44,134700,{"date":807,"open":763,"high":808,"low":723,"close":747,"change":220,"percent_change":220,"volume":809,"transactions":9,"vwap":747},"2026-06-09",4.5,253700,{"date":811,"open":812,"high":756,"low":619,"close":747,"change":145,"percent_change":106,"volume":813,"transactions":9,"vwap":747},"2026-06-08",4.35,135200,{"date":815,"open":816,"high":816,"low":744,"close":778,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":778},"2026-06-05",4.79,-0.7,-14.29,214400,{"date":821,"open":822,"high":823,"low":762,"close":824,"change":437,"percent_change":457,"volume":825,"transactions":9,"vwap":824},"2026-06-04",4.72,5.01,4.9,195700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-03",4.92,5.139,4.67,4.8,-0.175,-3.52,198900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-02",4.78,5.13,4.68,4.975,0.295,6.3,303800,{"date":845,"open":846,"high":847,"low":848,"close":839,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-01",5.35,5.36,4.57,-0.74,-13.65,574000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":210,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-29",5.65,5.77,5.12,5.42,-1.28,334700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-28",6.17,6.24,5.46,5.49,-0.59,-9.7,398500,{"date":870,"open":871,"high":25,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-27",5.32,5.25,6.08,0.84,16.03,653800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":252,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-26",5.44,5.55,5.16,5.24,0.58,318800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-22",4.98,5.462,4.96,5.21,0.24,4.83,384700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":385,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-21",4.77,5.19,4.531,4.97,2.47,399600,{"date":903,"open":723,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-20",4.95,3.91,4.85,0.86,21.55,460200,{"date":911,"open":723,"high":746,"low":912,"close":730,"change":326,"percent_change":913,"volume":914,"transactions":9,"vwap":730},"2026-05-19",3.866,-0.75,162700,{"date":916,"open":917,"high":778,"low":277,"close":798,"change":712,"percent_change":918,"volume":919,"transactions":9,"vwap":798},"2026-05-18",3.7,1.01,595500,{"date":921,"open":798,"high":922,"low":923,"close":924,"change":683,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-15",4.091,3.78,3.98,-4.33,196800,{"date":928,"open":772,"high":755,"low":929,"close":930,"change":199,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-14",4.01,4.16,-1.42,266700,{"date":934,"open":796,"high":779,"low":731,"close":771,"change":437,"percent_change":935,"volume":936,"transactions":9,"vwap":771},"2026-05-13",2.43,228100,{"date":938,"open":939,"high":940,"low":941,"close":737,"change":520,"percent_change":942,"volume":943,"transactions":9,"vwap":737},"2026-05-12",4.32,4.36,3.885,-4.63,215900,{"date":945,"open":946,"high":947,"low":948,"close":939,"change":618,"percent_change":323,"volume":949,"transactions":9,"vwap":939},"2026-05-11",4.24,4.54,4.086,351700,{"date":951,"open":952,"high":953,"low":716,"close":744,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":744},"2026-05-08",4.045,4.44,0.23,5.81,226100,{"date":958,"open":959,"high":960,"low":718,"close":695,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":695},"2026-05-07",4.33,4.34,-0.38,-8.76,243200,{"date":965,"open":761,"high":770,"low":763,"close":960,"change":344,"percent_change":966,"volume":967,"transactions":9,"vwap":960},"2026-05-06",2.12,324000,{"date":969,"open":970,"high":745,"low":731,"close":763,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":763},"2026-05-05",4.055,0.38,9.82,622300,{"date":975,"open":917,"high":976,"low":917,"close":711,"change":565,"percent_change":881,"volume":977,"transactions":9,"vwap":711},"2026-05-04",4.14,234100,{"date":979,"open":711,"high":711,"low":659,"close":717,"change":520,"percent_change":980,"volume":981,"transactions":9,"vwap":717},"2026-05-01",-5.15,311600,{"date":983,"open":689,"high":695,"low":672,"close":709,"change":954,"percent_change":842,"volume":984,"transactions":9,"vwap":709},"2026-04-30",293300,{"date":986,"open":778,"high":778,"low":286,"close":666,"change":640,"percent_change":987,"volume":988,"transactions":9,"vwap":666},"2026-04-29",-4.2,664700,{"date":990,"open":991,"high":724,"low":217,"close":732,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":732},"2026-04-28",3.495,0.49,14.76,975800,{"date":996,"open":245,"high":285,"low":625,"close":196,"change":618,"percent_change":803,"volume":997,"transactions":9,"vwap":196},"2026-04-27",198100,{"date":999,"open":87,"high":219,"low":353,"close":1000,"change":316,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-24",3.19,6.69,291600,{"date":1004,"open":352,"high":87,"low":228,"close":426,"change":385,"percent_change":747,"volume":1005,"transactions":9,"vwap":426},"2026-04-23",161900,{"date":1007,"open":1008,"high":362,"low":1009,"close":392,"change":618,"percent_change":1010,"volume":1011,"transactions":9,"vwap":392},"2026-04-22",2.8,2.732,4.74,64500,{"date":1013,"open":410,"high":394,"low":1014,"close":690,"change":627,"percent_change":1015,"volume":1016,"transactions":9,"vwap":690},"2026-04-21",2.733,-3.18,51400,{"date":1018,"open":410,"high":352,"low":1019,"close":436,"change":336,"percent_change":150,"volume":1020,"transactions":9,"vwap":436},"2026-04-20",2.76,53800,{"date":1022,"open":1023,"high":228,"low":1024,"close":410,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":410},"2026-04-17",2.59,2.56,0.27,10.51,254400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":252,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-16",2.55,2.57,2.485,1.18,44400,{"date":1036,"open":1023,"high":1023,"low":1037,"close":1038,"change":646,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-15",2.46,2.54,0.4,81700,{"date":1042,"open":1030,"high":1043,"low":1044,"close":1045,"change":252,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-14",2.591,2.45,2.53,1.2,106500,{"date":1049,"open":26,"high":1050,"low":26,"close":1051,"change":618,"percent_change":865,"volume":1052,"transactions":9,"vwap":1051},"2026-04-13",2.61,2.5,321500,{"date":1054,"open":1051,"high":1055,"low":1056,"close":1057,"change":477,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-10",2.521,2.36,2.37,-5.2,278000,{"date":1061,"open":362,"high":1062,"low":935,"close":1051,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1051},"2026-04-09",2.981,-0.85,-25.37,533200,{"date":1067,"open":217,"high":285,"low":313,"close":609,"change":437,"percent_change":505,"volume":1068,"transactions":9,"vwap":609},"2026-04-08",137300,{"date":1070,"open":1071,"high":1071,"low":1072,"close":198,"change":210,"percent_change":1073,"volume":1074,"transactions":9,"vwap":198},"2026-04-07",3.33,3.18,-2.11,61700,{"date":1076,"open":235,"high":1077,"low":1078,"close":196,"change":145,"percent_change":1079,"volume":1080,"transactions":9,"vwap":196},"2026-04-06",3.37,3.243,-0.6,44800,{"date":1082,"open":198,"high":267,"low":351,"close":235,"change":498,"percent_change":1083,"volume":1084,"transactions":9,"vwap":235},"2026-04-02",-1.47,24600,{"date":1086,"open":625,"high":1087,"low":625,"close":187,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":187},"2026-04-01",3.438,0.14,4.31,51900,{"date":1092,"open":268,"high":196,"low":17,"close":198,"change":437,"percent_change":351,"volume":1093,"transactions":9,"vwap":198},"2026-03-31",47500,{"date":1095,"open":268,"high":313,"low":603,"close":626,"change":326,"percent_change":1096,"volume":1097,"transactions":9,"vwap":626},"2026-03-30",-0.94,56600,{"date":1099,"open":234,"high":1100,"low":343,"close":1072,"change":634,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1072},"2026-03-27",3.416,-2.45,71300,{"date":1104,"open":303,"high":1105,"low":198,"close":303,"change":634,"percent_change":444,"volume":1020,"transactions":9,"vwap":303},"2026-03-26",3.395,{"date":1107,"open":219,"high":1108,"low":245,"close":235,"change":541,"percent_change":1109,"volume":1110,"transactions":9,"vwap":235},"2026-03-25",3.507,-1.18,102200,{"date":1112,"open":187,"high":296,"low":1113,"close":219,"change":326,"percent_change":1114,"volume":1115,"transactions":9,"vwap":219},"2026-03-24",3.356,-0.88,63400,{"date":1117,"open":351,"high":295,"low":351,"close":206,"change":719,"percent_change":1118,"volume":1119,"transactions":9,"vwap":206},"2026-03-23",8.25,147000,{"date":1121,"open":234,"high":1122,"low":507,"close":626,"change":121,"percent_change":1123,"volume":1124,"transactions":9,"vwap":626},"2026-03-20",3.499,-3.67,90000,{"date":1126,"open":234,"high":1071,"low":1127,"close":260,"change":627,"percent_change":1128,"volume":1129,"transactions":9,"vwap":260},"2026-03-19",3.225,-2.68,50100,{"date":1131,"open":285,"high":295,"low":1071,"close":287,"change":121,"percent_change":1132,"volume":1133,"transactions":9,"vwap":287},"2026-03-18",-3.45,39900,{"date":1135,"open":1136,"high":651,"low":206,"close":285,"change":646,"percent_change":647,"volume":1137,"transactions":9,"vwap":285},"2026-03-17",3.46,89700,{"date":1139,"open":1071,"high":651,"low":1071,"close":226,"change":305,"percent_change":1140,"volume":1141,"transactions":9,"vwap":226},"2026-03-16",5.47,96800,{"date":1143,"open":1071,"high":1144,"low":303,"close":313,"change":278,"percent_change":1145,"volume":636,"transactions":9,"vwap":313},"2026-03-13",3.486,0.61,{"date":1147,"open":234,"high":1148,"low":303,"close":260,"change":653,"percent_change":1149,"volume":1150,"transactions":9,"vwap":260},"2026-03-12",3.555,-2.97,68200,{"date":1152,"open":206,"high":1148,"low":1153,"close":1077,"change":634,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1077},"2026-03-11",3.325,-2.32,68800,{"date":1157,"open":285,"high":1158,"low":294,"close":294,"change":252,"percent_change":1159,"volume":1160,"transactions":9,"vwap":294},"2026-03-10",3.64,0.88,61600,{"date":1162,"open":208,"high":217,"low":1072,"close":207,"change":437,"percent_change":18,"volume":1163,"transactions":9,"vwap":207},"2026-03-09",80500,{"date":1165,"open":285,"high":276,"low":209,"close":196,"change":269,"percent_change":1166,"volume":1167,"transactions":9,"vwap":196},"2026-03-06",-4.87,85000,{"date":1169,"open":1170,"high":1171,"low":285,"close":645,"change":45,"percent_change":1172,"volume":1173,"transactions":9,"vwap":645},"2026-03-05",3.66,3.71,-5.68,70600,{"date":1175,"open":652,"high":1176,"low":1177,"close":917,"change":297,"percent_change":16,"volume":1178,"transactions":9,"vwap":917},"2026-03-04",3.77,3.56,67900,{"date":1180,"open":658,"high":717,"low":304,"close":295,"change":477,"percent_change":1181,"volume":1182,"transactions":9,"vwap":295},"2026-03-03",-3.49,110000,{"date":1184,"open":672,"high":671,"low":658,"close":1185,"change":252,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-02",3.72,0.81,53100,{"date":1189,"open":703,"high":739,"low":666,"close":665,"change":269,"percent_change":1190,"volume":1191,"transactions":9,"vwap":665},"2026-02-27",-4.4,76000,{"date":1193,"open":695,"high":1194,"low":1195,"close":1196,"change":653,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-26",4.03,3.82,3.86,-2.53,50400,{"date":1200,"open":695,"high":386,"low":703,"close":695,"change":71,"percent_change":1201,"volume":1202,"transactions":9,"vwap":695},"2026-02-25",1.8,201800,{"date":1204,"open":681,"high":730,"low":681,"close":724,"change":547,"percent_change":929,"volume":1102,"transactions":9,"vwap":724},"2026-02-24",{"date":1206,"open":732,"high":905,"low":1171,"close":681,"change":498,"percent_change":1207,"volume":1208,"transactions":9,"vwap":681},"2026-02-23",-1.32,60000,{"date":1210,"open":1211,"high":508,"low":923,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-20",3.92,3.79,-0.19,-4.77,105500,{"date":1217,"open":739,"high":1218,"low":732,"close":924,"change":547,"percent_change":1211,"volume":1020,"transactions":9,"vwap":924},"2026-02-19",4.09,{"date":1220,"open":724,"high":1218,"low":1195,"close":1221,"change":498,"percent_change":65,"volume":1222,"transactions":9,"vwap":1221},"2026-02-18",3.83,51700,{"date":1224,"open":803,"high":1225,"low":1212,"close":709,"change":38,"percent_change":1226,"volume":1227,"transactions":9,"vwap":709},"2026-02-17",4.185,-5.37,136000,{"date":1229,"open":716,"high":778,"low":1230,"close":1231,"change":1232,"percent_change":710,"volume":1233,"transactions":9,"vwap":1231},"2026-02-13",3.895,4.1,0.16,83600,{"date":1235,"open":386,"high":1236,"low":905,"close":701,"change":1213,"percent_change":641,"volume":1110,"transactions":9,"vwap":701},"2026-02-12",4.26,{"date":1238,"open":946,"high":1239,"low":1240,"close":619,"change":498,"percent_change":1241,"volume":1242,"transactions":9,"vwap":619},"2026-02-11",4.267,4.04,-1.2,67600,{"date":1244,"open":778,"high":1245,"low":386,"close":747,"change":646,"percent_change":891,"volume":1178,"transactions":9,"vwap":747},"2026-02-10",4.43,{"date":1247,"open":770,"high":770,"low":737,"close":796,"change":220,"percent_change":220,"volume":1248,"transactions":9,"vwap":796},"2026-02-09",65800,{"date":1250,"open":1194,"high":1089,"low":1194,"close":796,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":796},"2026-02-06",0.28,7.2,93400,{"date":1255,"open":386,"high":1256,"low":711,"close":724,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":724},"2026-02-05",4.275,-0.27,-6.49,147700,{"date":1261,"open":1262,"high":830,"low":803,"close":930,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":930},"2026-02-04",4.56,-0.41,-8.97,172200,{"date":1267,"open":745,"high":1268,"low":1269,"close":848,"change":764,"percent_change":1270,"volume":1271,"transactions":9,"vwap":848},"2026-02-03",4.7,4.373,7.28,165500,{"date":1273,"open":763,"high":1274,"low":1275,"close":1236,"change":336,"percent_change":748,"volume":1276,"transactions":9,"vwap":1236},"2026-02-02",4.55,4.195,178700,{"date":1278,"open":1279,"high":1280,"low":763,"close":783,"change":1263,"percent_change":962,"volume":1281,"transactions":9,"vwap":783},"2026-01-30",4.62,4.66,168000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":839,"change":145,"percent_change":1287,"volume":1288,"transactions":9,"vwap":839},"2026-01-29",4.69,4.86,4.53,-0.43,170400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1268,"change":278,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1268},"2026-01-28",4.71,4.845,4.61,0.43,94800,{"date":1297,"open":1298,"high":837,"low":1262,"close":839,"change":712,"percent_change":907,"volume":1299,"transactions":9,"vwap":839},"2026-01-27",4.63,66000,{"date":1301,"open":1291,"high":1302,"low":1303,"close":1304,"change":541,"percent_change":1063,"volume":1305,"transactions":9,"vwap":1304},"2026-01-26",4.99,4.6,4.64,193000,{"date":1307,"open":1308,"high":1308,"low":839,"close":839,"change":961,"percent_change":1309,"volume":1310,"transactions":9,"vwap":839},"2026-01-23",5.09,-7.51,178600,{"date":1312,"open":1313,"high":882,"low":830,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-22",4.73,5.06,0.41,8.82,271200,{"date":1319,"open":822,"high":1320,"low":770,"close":762,"change":220,"percent_change":220,"volume":1321,"transactions":9,"vwap":762},"2026-01-21",4.94,205600,{"date":1323,"open":808,"high":1320,"low":770,"close":762,"change":653,"percent_change":1073,"volume":1324,"transactions":9,"vwap":762},"2026-01-20",366800,{"date":1326,"open":1285,"high":1285,"low":762,"close":1327,"change":210,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-16",4.75,-1.45,148900,{"date":1331,"open":831,"high":899,"low":1268,"close":1332,"change":725,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-15",4.82,1.69,86100,{"date":1336,"open":824,"high":824,"low":1291,"close":1010,"change":1213,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1010},"2026-01-14",-3.85,114300,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":653,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-13",5.14,4.861,4.93,-1.99,99700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":541,"percent_change":81,"volume":1351,"transactions":9,"vwap":1350},"2026-01-12",5.15,5.39,5.03,154700,{"date":1353,"open":1354,"high":872,"low":904,"close":1355,"change":696,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-09",5.22,5.07,-2.87,144700,{"date":1359,"open":1332,"high":882,"low":1360,"close":1354,"change":1039,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1354},"2026-01-08",4.695,8.3,165300,{"date":1364,"open":838,"high":838,"low":1327,"close":1332,"change":1365,"percent_change":1172,"volume":1366,"transactions":9,"vwap":1332},"2026-01-07",-0.29,163200,{"date":1368,"open":904,"high":1341,"low":892,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-06",5.11,0.21,4.29,231300,{"date":1374,"open":1268,"high":887,"low":1375,"close":824,"change":1370,"percent_change":770,"volume":956,"transactions":9,"vwap":824},"2026-01-05",4.694,{"date":1377,"open":1327,"high":887,"low":1293,"close":1284,"change":541,"percent_change":1063,"volume":1378,"transactions":9,"vwap":1284},"2026-01-02",296200,{"date":1380,"open":1280,"high":1327,"low":947,"close":1313,"change":547,"percent_change":234,"volume":1381,"transactions":9,"vwap":1313},"2025-12-31",142900,{"date":1383,"open":753,"high":1313,"low":756,"close":1384,"change":646,"percent_change":363,"volume":1385,"transactions":9,"vwap":1384},"2025-12-30",4.58,200200,{"date":1387,"open":1303,"high":822,"low":960,"close":848,"change":199,"percent_change":1388,"volume":1389,"transactions":9,"vwap":848},"2025-12-29",-1.3,182300,{"date":1391,"open":1392,"high":904,"low":953,"close":1298,"change":883,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1298},"2025-12-26",4.46,14.32,1413100,{"date":1396,"open":929,"high":791,"low":1397,"close":791,"change":278,"percent_change":1398,"volume":1399,"transactions":9,"vwap":791},"2025-12-24",3.843,0.5,36400,{"date":1401,"open":508,"high":508,"low":1402,"close":1194,"change":199,"percent_change":1083,"volume":1403,"transactions":9,"vwap":1194},"2025-12-23",3.945,23200,{"date":1405,"open":1195,"high":744,"low":665,"close":1218,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1218},"2025-12-22",0.34,9.07,130000,{"date":1410,"open":666,"high":1411,"low":1158,"close":689,"change":618,"percent_change":295,"volume":1412,"transactions":9,"vwap":689},"2025-12-19",3.755,27400,{"date":1414,"open":689,"high":1221,"low":658,"close":658,"change":704,"percent_change":1415,"volume":1416,"transactions":9,"vwap":658},"2025-12-18",-3.72,46300,{"date":1418,"open":905,"high":905,"low":1185,"close":682,"change":121,"percent_change":1419,"volume":1420,"transactions":9,"vwap":682},"2025-12-17",-3.09,52700,{"date":1422,"open":732,"high":730,"low":732,"close":709,"change":646,"percent_change":719,"volume":1423,"transactions":9,"vwap":709},"2025-12-16",23600,{"date":1425,"open":1231,"high":1231,"low":1426,"close":711,"change":1257,"percent_change":1427,"volume":1428,"transactions":9,"vwap":711},"2025-12-15",3.821,-6.52,50800,{"date":1430,"open":386,"high":1431,"low":791,"close":976,"change":278,"percent_change":992,"volume":1432,"transactions":9,"vwap":976},"2025-12-12",4.205,29600,{"date":1434,"open":386,"high":946,"low":803,"close":737,"change":498,"percent_change":1241,"volume":1435,"transactions":9,"vwap":737},"2025-12-11",62400,{"date":1437,"open":1231,"high":946,"low":1194,"close":796,"change":278,"percent_change":1438,"volume":1439,"transactions":9,"vwap":796},"2025-12-10",0.48,35300,{"date":1441,"open":738,"high":1236,"low":731,"close":386,"change":634,"percent_change":1442,"volume":1443,"transactions":9,"vwap":386},"2025-12-09",-1.89,74900,{"date":1445,"open":959,"high":1269,"low":1231,"close":738,"change":653,"percent_change":190,"volume":1446,"transactions":9,"vwap":738},"2025-12-08",116000,{"date":1448,"open":783,"high":959,"low":789,"close":959,"change":344,"percent_change":966,"volume":1449,"transactions":9,"vwap":959},"2025-12-05",40400,{"date":1451,"open":746,"high":960,"low":1194,"close":946,"change":618,"percent_change":312,"volume":1452,"transactions":9,"vwap":946},"2025-12-04",92200,{"date":1454,"open":711,"high":746,"low":717,"close":746,"change":1251,"percent_change":1455,"volume":1456,"transactions":9,"vwap":746},"2025-12-03",7.31,40800,{"date":1458,"open":1459,"high":701,"low":1459,"close":1221,"change":385,"percent_change":186,"volume":1460,"transactions":9,"vwap":1221},"2025-12-02",3.73,41400,{"date":1462,"open":1171,"high":716,"low":665,"close":1171,"change":653,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1171},"2025-12-01",-2.62,97700,{"date":1466,"open":917,"high":694,"low":917,"close":732,"change":618,"percent_change":1467,"volume":1468,"transactions":9,"vwap":732},"2025-11-28",3.53,23300,{"date":1470,"open":672,"high":1195,"low":672,"close":717,"change":1471,"percent_change":1472,"volume":1133,"transactions":9,"vwap":717},"2025-11-26",0.05,1.38,{"date":1474,"open":285,"high":1475,"low":1476,"close":672,"change":547,"percent_change":1089,"volume":1477,"transactions":9,"vwap":672},"2025-11-25",3.635,3.453,48100,{"date":1479,"open":1480,"high":658,"low":217,"close":285,"change":627,"percent_change":1481,"volume":1482,"transactions":9,"vwap":285},"2025-11-24",3.58,-2.52,48200,{"date":1484,"open":219,"high":660,"low":235,"close":660,"change":316,"percent_change":1485,"volume":1486,"transactions":9,"vwap":660},"2025-11-21",5.93,53500,{"date":1488,"open":659,"high":672,"low":1077,"close":1077,"change":627,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1077},"2025-11-20",-2.6,63300,{"date":1492,"open":1136,"high":276,"low":206,"close":1136,"change":278,"percent_change":883,"volume":1493,"transactions":9,"vwap":1136},"2025-11-19",42400,{"date":1495,"open":277,"high":1496,"low":198,"close":217,"change":278,"percent_change":883,"volume":734,"transactions":9,"vwap":217},"2025-11-18",3.511,{"date":1498,"open":1158,"high":1499,"low":219,"close":207,"change":38,"percent_change":1500,"volume":1119,"transactions":9,"vwap":207},"2025-11-17",3.715,-6.04,{"date":1502,"open":206,"high":682,"low":277,"close":1158,"change":1257,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1158},"2025-11-14",-6.91,185700,{"date":1506,"open":796,"high":1507,"low":709,"close":905,"change":1365,"percent_change":1508,"volume":1509,"transactions":9,"vwap":905},"2025-11-13",4.271,-6.9,131700,{"date":1511,"open":738,"high":1512,"low":747,"close":778,"change":210,"percent_change":1513,"volume":1514,"transactions":9,"vwap":778},"2025-11-12",4.49,-1.64,67100,{"date":1516,"open":812,"high":1517,"low":778,"close":783,"change":634,"percent_change":1518,"volume":1519,"transactions":9,"vwap":783},"2025-11-11",4.395,-1.84,50300,{"date":1521,"open":1089,"high":1522,"low":738,"close":812,"change":305,"percent_change":939,"volume":1523,"transactions":9,"vwap":812},"2025-11-10",4.502,64700,{"date":1525,"open":716,"high":1526,"low":703,"close":796,"change":719,"percent_change":1527,"volume":1528,"transactions":9,"vwap":796},"2025-11-07",4.199,6.65,145200,{"date":1530,"open":812,"high":953,"low":724,"close":905,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":905},"2025-11-06",-0.47,-10.73,110100,{"date":1535,"open":783,"high":745,"low":763,"close":1536,"change":297,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-05",4.38,2.58,92900,{"date":1540,"open":848,"high":848,"low":1236,"close":783,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":783},"2025-11-04",-0.36,-7.78,101400,{"date":1545,"open":1279,"high":837,"low":1546,"close":1298,"change":252,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1298},"2025-11-03",4.549,0.65,86400,{"date":1550,"open":1551,"high":1303,"low":756,"close":1303,"change":618,"percent_change":428,"volume":1552,"transactions":9,"vwap":1303},"2025-10-31",4.47,33400,{"date":1554,"open":808,"high":1555,"low":940,"close":1551,"change":412,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1551},"2025-10-30",4.565,1.36,122900,{"date":1559,"open":1303,"high":1560,"low":812,"close":756,"change":653,"percent_change":1561,"volume":1562,"transactions":9,"vwap":756},"2025-10-29",4.671,-2.22,93200,{"date":1564,"open":953,"high":1565,"low":959,"close":1566,"change":71,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-10-28",4.721,4.51,1.58,249300,{"date":1570,"open":1274,"high":762,"low":761,"close":953,"change":199,"percent_change":1571,"volume":1572,"transactions":9,"vwap":953},"2025-10-27",-1.33,75000,{"date":1574,"open":808,"high":1555,"low":756,"close":808,"change":725,"percent_change":1575,"volume":1464,"transactions":9,"vwap":808},"2025-10-24",1.81,{"date":1577,"open":812,"high":1578,"low":755,"close":769,"change":297,"percent_change":1030,"volume":1579,"transactions":9,"vwap":769},"2025-10-23",4.505,85600,{"date":1581,"open":1392,"high":1392,"low":763,"close":1089,"change":704,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1089},"2025-10-22",-3.15,71600,{"date":1585,"open":1274,"high":1586,"low":1587,"close":745,"change":121,"percent_change":792,"volume":1588,"transactions":9,"vwap":745},"2025-10-21",4.592,4.414,80700,{"date":1590,"open":1392,"high":1298,"low":756,"close":848,"change":565,"percent_change":960,"volume":1591,"transactions":9,"vwap":848},"2025-10-20",92300,{"date":1593,"open":1313,"high":1313,"low":763,"close":1536,"change":1541,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1536},"2025-10-17",-7.59,183700,{"date":1597,"open":1320,"high":1598,"low":822,"close":1010,"change":683,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1010},"2025-10-16",5.066,-3.66,144900,{"date":1602,"open":1603,"high":1603,"low":762,"close":828,"change":541,"percent_change":1604,"volume":1605,"transactions":9,"vwap":828},"2025-10-15",5,-0.81,161500,{"date":1607,"open":816,"high":1603,"low":947,"close":889,"change":591,"percent_change":659,"volume":1608,"transactions":9,"vwap":889},"2025-10-14",191600,{"date":1610,"open":1384,"high":824,"low":947,"close":816,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":816},"2025-10-13",0.25,5.51,296900,{"date":1615,"open":1512,"high":753,"low":1517,"close":947,"change":725,"percent_change":1616,"volume":1617,"transactions":9,"vwap":947},"2025-10-10",1.79,152000,{"date":1619,"open":1551,"high":1566,"low":812,"close":1392,"change":220,"percent_change":220,"volume":1620,"transactions":9,"vwap":1392},"2025-10-09",50700,{"date":1622,"open":1551,"high":808,"low":1623,"close":1392,"change":712,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1392},"2025-10-08",4.381,0.9,64900,{"date":1627,"open":770,"high":777,"low":761,"close":769,"change":541,"percent_change":1628,"volume":1629,"transactions":9,"vwap":769},"2025-10-07",-0.9,79400,{"date":1631,"open":960,"high":1632,"low":763,"close":1392,"change":305,"percent_change":789,"volume":1633,"transactions":9,"vwap":1392},"2025-10-06",4.529,237300,{"date":1635,"open":755,"high":953,"low":1236,"close":772,"change":326,"percent_change":817,"volume":1636,"transactions":9,"vwap":772},"2025-10-03",161700,{"date":1638,"open":940,"high":745,"low":1639,"close":1089,"change":210,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1089},"2025-10-02",4.291,-1.6,75700,{"date":1643,"open":1371,"high":770,"low":1644,"close":1536,"change":412,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1536},"2025-10-01",4.229,1.39,79500,{"date":1648,"open":761,"high":1649,"low":1236,"close":939,"change":653,"percent_change":1650,"volume":1651,"transactions":9,"vwap":939},"2025-09-30",4.416,-2.26,117400,{"date":1653,"open":1089,"high":1654,"low":744,"close":769,"change":344,"percent_change":457,"volume":1655,"transactions":9,"vwap":769},"2025-09-29",4.428,87100,{"date":1657,"open":789,"high":1658,"low":1659,"close":959,"change":547,"percent_change":295,"volume":1660,"transactions":9,"vwap":959},"2025-09-26",4.391,4.182,52200,{"date":1662,"open":1663,"high":1664,"low":1194,"close":747,"change":45,"percent_change":1665,"volume":1666,"transactions":9,"vwap":747},"2025-09-25",4.37,4.379,-4.78,174300,{"date":1668,"open":779,"high":953,"low":1089,"close":779,"change":220,"percent_change":220,"volume":1669,"transactions":9,"vwap":779},"2025-09-24",139300,{"date":1671,"open":1392,"high":808,"low":939,"close":779,"change":210,"percent_change":1672,"volume":1167,"transactions":9,"vwap":779},"2025-09-23",-1.57,{"date":1674,"open":953,"high":777,"low":812,"close":1392,"change":646,"percent_change":363,"volume":1675,"transactions":9,"vwap":1392},"2025-09-22",149100,{"date":1677,"open":761,"high":1551,"low":1089,"close":745,"change":220,"percent_change":220,"volume":1678,"transactions":9,"vwap":745},"2025-09-19",130500,{"date":1680,"open":777,"high":1681,"low":1245,"close":745,"change":498,"percent_change":1682,"volume":1683,"transactions":9,"vwap":745},"2025-09-18",4.564,-1.11,82700,{"date":1685,"open":808,"high":848,"low":756,"close":808,"change":646,"percent_change":363,"volume":1686,"transactions":9,"vwap":808},"2025-09-17",87700,{"date":1688,"open":1262,"high":1689,"low":745,"close":1512,"change":189,"percent_change":1513,"volume":1690,"transactions":9,"vwap":1512},"2025-09-16",4.641,191200,{"date":1692,"open":777,"high":1693,"low":808,"close":1555,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1555},"2025-09-15",4.635,0.035,0.77,124000,{"date":1698,"open":1512,"high":1279,"low":1699,"close":1286,"change":336,"percent_change":38,"volume":1700,"transactions":9,"vwap":1286},"2025-09-12",4.362,157200,{"date":1702,"open":746,"high":1303,"low":746,"close":947,"change":1406,"percent_change":1703,"volume":1704,"transactions":9,"vwap":947},"2025-09-11",8.1,442200,{"date":1706,"open":508,"high":946,"low":1240,"close":778,"change":412,"percent_change":1707,"volume":1708,"transactions":9,"vwap":778},"2025-09-10",1.45,134300,{"date":1710,"open":731,"high":1711,"low":723,"close":976,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":976},"2025-09-09",4.235,0.33,8.66,569000,{"date":1716,"open":739,"high":1717,"low":1718,"close":732,"change":541,"percent_change":1719,"volume":1720,"transactions":9,"vwap":732},"2025-09-08",3.865,3.775,-1.04,101000,{"date":1722,"open":1170,"high":1723,"low":1724,"close":739,"change":305,"percent_change":824,"volume":1725,"transactions":9,"vwap":739},"2025-09-05",3.97,3.659,224800,{"date":1727,"open":703,"high":711,"low":666,"close":652,"change":477,"percent_change":288,"volume":1728,"transactions":9,"vwap":652},"2025-09-04",247900,{"date":1730,"open":694,"high":731,"low":1171,"close":703,"change":145,"percent_change":1731,"volume":1732,"transactions":9,"vwap":703},"2025-09-03",-0.52,229900,{"date":1734,"open":689,"high":739,"low":1735,"close":1195,"change":252,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1195},"2025-09-02",3.681,0.79,134400,{"date":1739,"open":710,"high":1740,"low":923,"close":1212,"change":683,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1212},"2025-08-29",4.085,-4.53,215000,{"date":1744,"open":1745,"high":798,"low":1745,"close":1723,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1723},"2025-08-28",3.43,0.53,15.41,848600,{"date":1750,"open":658,"high":1751,"low":206,"close":217,"change":45,"percent_change":1752,"volume":1753,"transactions":9,"vwap":217},"2025-08-27",3.658,-5.75,230600,{"date":1755,"open":1480,"high":1756,"low":660,"close":666,"change":336,"percent_change":1257,"volume":1757,"transactions":9,"vwap":666},"2025-08-26",3.713,130400,{"date":1759,"open":689,"high":923,"low":658,"close":1170,"change":634,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1170},"2025-08-25",-2.14,193500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":681,"change":385,"percent_change":209,"volume":1767,"transactions":9,"vwap":681},"2025-08-22",3.61,3.796,3.593,270900,{"date":1769,"open":666,"high":1185,"low":1177,"close":658,"change":653,"percent_change":1770,"volume":1771,"transactions":9,"vwap":658},"2025-08-21",-2.69,188000,{"date":1773,"open":1170,"high":1221,"low":1177,"close":1185,"change":541,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1185},"2025-08-20",-1.06,233300,{"date":1777,"open":682,"high":1778,"low":1170,"close":682,"change":220,"percent_change":220,"volume":1779,"transactions":9,"vwap":682},"2025-08-19",3.981,565200,{"date":1781,"open":789,"high":755,"low":286,"close":682,"change":866,"percent_change":1782,"volume":1783,"transactions":9,"vwap":682},"2025-08-18",-13.56,1711300,{"date":1785,"open":1786,"high":1787,"low":1231,"close":812,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":812},"2025-08-15",4.84,5.7,1.24,39.87,97126800,{"date":1792,"open":312,"high":198,"low":314,"close":603,"change":477,"percent_change":1793,"volume":1794,"transactions":9,"vwap":603},"2025-08-14",-4.01,1199400,{"date":1796,"open":198,"high":313,"low":17,"close":268,"change":344,"percent_change":401,"volume":1797,"transactions":9,"vwap":268},"2025-08-13",20800,{"date":1799,"open":1072,"high":1800,"low":323,"close":626,"change":498,"percent_change":1801,"volume":1802,"transactions":9,"vwap":626},"2025-08-12",3.245,-1.56,22100,{"date":1804,"open":186,"high":609,"low":87,"close":208,"change":336,"percent_change":1805,"volume":1806,"transactions":9,"vwap":208},"2025-08-11",-0.31,38600,{"date":1808,"open":209,"high":1809,"low":625,"close":625,"change":627,"percent_change":1810,"volume":1811,"transactions":9,"vwap":625},"2025-08-08",3.458,-2.73,24400,{"date":1813,"open":198,"high":1814,"low":17,"close":245,"change":71,"percent_change":1815,"volume":1816,"transactions":9,"vwap":245},"2025-08-07",3.317,2.17,33700,{"date":1818,"open":345,"high":187,"low":345,"close":186,"change":1370,"percent_change":1819,"volume":1820,"transactions":9,"vwap":186},"2025-08-06",6.95,81200,{"date":1822,"open":314,"high":312,"low":370,"close":325,"change":1823,"percent_change":1398,"volume":1824,"transactions":9,"vwap":325},"2025-08-05",0.015,26200,{"date":1826,"open":352,"high":1827,"low":428,"close":1828,"change":1829,"percent_change":960,"volume":1830,"transactions":9,"vwap":1828},"2025-08-04",3.113,3.0050001,0.125,31900,{"date":1832,"open":345,"high":626,"low":394,"close":464,"change":157,"percent_change":1833,"volume":1834,"transactions":9,"vwap":464},"2025-08-01",-7.69,36300,{"date":1836,"open":626,"high":277,"low":314,"close":360,"change":326,"percent_change":1837,"volume":1838,"transactions":9,"vwap":360},"2025-07-31",-0.95,23400,{"date":1840,"open":245,"high":207,"low":323,"close":626,"change":477,"percent_change":1841,"volume":1842,"transactions":9,"vwap":626},"2025-07-30",-3.96,54400,{"date":1844,"open":1071,"high":217,"low":198,"close":234,"change":541,"percent_change":1241,"volume":1845,"transactions":9,"vwap":234},"2025-07-29",23000,{"date":1847,"open":1467,"high":1848,"low":1849,"close":196,"change":1213,"percent_change":354,"volume":1850,"transactions":9,"vwap":196},"2025-07-28",3.567,3.301,37300,{"date":1852,"open":658,"high":658,"low":1745,"close":296,"change":634,"percent_change":1853,"volume":1854,"transactions":9,"vwap":296},"2025-07-25",-2.23,49200,{"date":1856,"open":1764,"high":1857,"low":1467,"close":295,"change":145,"percent_change":1858,"volume":1859,"transactions":9,"vwap":295},"2025-07-24",3.654,-0.55,77000,{"date":1861,"open":1211,"high":701,"low":296,"close":1764,"change":162,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1764},"2025-07-23",-6.48,138100,{"date":1865,"open":703,"high":718,"low":1866,"close":1196,"change":316,"percent_change":864,"volume":1867,"transactions":9,"vwap":1196},"2025-07-22",3.657,150100,{"date":1869,"open":198,"high":689,"low":268,"close":1170,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1170},"2025-07-21",0.52,16.56,165900,{"date":1874,"open":198,"high":609,"low":528,"close":17,"change":627,"percent_change":1875,"volume":1876,"transactions":9,"vwap":17},"2025-07-18",-2.79,82500,{"date":1878,"open":353,"high":268,"low":1879,"close":186,"change":1025,"percent_change":1880,"volume":1881,"transactions":9,"vwap":186},"2025-07-17",2.965,9.12,142800,{"date":1883,"open":1884,"high":1885,"low":1884,"close":352,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":352},"2025-07-16",2.73,3.074,0.255,9.43,187900,{"date":1890,"open":572,"high":572,"low":1891,"close":1892,"change":238,"percent_change":1858,"volume":1893,"transactions":9,"vwap":1892},"2025-07-15",2.7,2.705,24300,{"date":1895,"open":572,"high":1896,"low":1891,"close":1897,"change":326,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-07-14",2.819,2.72,-1.09,26800,{"date":1901,"open":572,"high":443,"low":1902,"close":572,"change":220,"percent_change":220,"volume":1903,"transactions":9,"vwap":572},"2025-07-11",2.725,59000,{"date":1905,"open":690,"high":1906,"low":1907,"close":572,"change":712,"percent_change":1908,"volume":1909,"transactions":9,"vwap":572},"2025-07-10",2.766,2.71,1.48,45100,{"date":1911,"open":1912,"high":572,"low":1913,"close":1907,"change":252,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1907},"2025-07-09",2.69,2.66,1.12,50000,{"date":1917,"open":1892,"high":1918,"low":1919,"close":1920,"change":646,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-07-08",2.749,2.65,2.68,0.37,31300,{"date":1924,"open":572,"high":1019,"low":1925,"close":1925,"change":189,"percent_change":1810,"volume":1133,"transactions":9,"vwap":1925},"2025-07-07",2.67,{"date":1927,"open":1907,"high":572,"low":1907,"close":1928,"change":1694,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-07-03",2.745,1.29,15600,{"date":1932,"open":1907,"high":572,"low":1907,"close":1907,"change":145,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1907},"2025-07-02",-0.73,14700,{"date":1936,"open":1937,"high":573,"low":1938,"close":1884,"change":145,"percent_change":1933,"volume":1939,"transactions":9,"vwap":1884},"2025-07-01",2.767,2.64,29700,{"date":1941,"open":1913,"high":572,"low":1942,"close":572,"change":297,"percent_change":796,"volume":1943,"transactions":9,"vwap":572},"2025-06-30",2.651,20400,{"date":1945,"open":1891,"high":1019,"low":1946,"close":1938,"change":541,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1938},"2025-06-27",2.62,-1.49,56100,{"date":1950,"open":1891,"high":1884,"low":1023,"close":1920,"change":145,"percent_change":849,"volume":1951,"transactions":9,"vwap":1920},"2025-06-26",81500,{"date":1953,"open":1884,"high":1884,"low":1954,"close":1891,"change":220,"percent_change":220,"volume":1955,"transactions":9,"vwap":1891},"2025-06-25",2.593,37000,{"date":1957,"open":1958,"high":450,"low":1958,"close":1891,"change":71,"percent_change":1913,"volume":1959,"transactions":9,"vwap":1891},"2025-06-24",2.695,78300,{"date":1961,"open":1912,"high":1891,"low":1030,"close":1962,"change":220,"percent_change":220,"volume":1233,"transactions":9,"vwap":1962},"2025-06-23",2.63,{"date":1964,"open":572,"high":572,"low":1962,"close":1962,"change":1965,"percent_change":1181,"volume":1966,"transactions":9,"vwap":1962},"2025-06-20",-0.095,23500,{"date":1968,"open":1920,"high":1969,"low":1920,"close":1902,"change":1694,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1902},"2025-06-18",2.747,1.3,17600,{"date":1973,"open":1907,"high":1974,"low":1912,"close":1912,"change":326,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1912},"2025-06-17",2.758,-1.1,16100,{"date":1978,"open":1891,"high":1979,"low":1980,"close":1897,"change":1471,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1897},"2025-06-16",2.762,2.679,1.87,32200,{"date":1984,"open":572,"high":1985,"low":1925,"close":1925,"change":627,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1925},"2025-06-13",2.841,-3.26,27900,{"date":1989,"open":470,"high":394,"low":572,"close":1019,"change":145,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1019},"2025-06-12",-0.72,14900,{"date":1993,"open":1008,"high":450,"low":1907,"close":573,"change":646,"percent_change":1994,"volume":1995,"transactions":9,"vwap":573},"2025-06-11",0.36,43200,{"date":1997,"open":394,"high":394,"low":1907,"close":1998,"change":220,"percent_change":220,"volume":1187,"transactions":9,"vwap":1998},"2025-06-10",2.77,{"date":2000,"open":1008,"high":394,"low":2001,"close":1998,"change":238,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1998},"2025-06-09",2.691,-0.54,39700,{"date":2005,"open":573,"high":394,"low":572,"close":2006,"change":1694,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-06-06",2.785,1.27,31800,{"date":2010,"open":1925,"high":572,"low":2011,"close":572,"change":344,"percent_change":219,"volume":2012,"transactions":9,"vwap":572},"2025-06-05",2.658,20900,{"date":2014,"open":690,"high":470,"low":2015,"close":1913,"change":199,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1913},"2025-06-04",2.632,-2.21,22400,{"date":2019,"open":1912,"high":470,"low":1920,"close":1897,"change":712,"percent_change":2020,"volume":1811,"transactions":9,"vwap":1897},"2025-06-03",1.49,{"date":2022,"open":1920,"high":1891,"low":1913,"close":1920,"change":220,"percent_change":220,"volume":2023,"transactions":9,"vwap":1920},"2025-06-02",19300,{"date":2025,"open":1962,"high":1009,"low":1962,"close":1920,"change":646,"percent_change":1921,"volume":2026,"transactions":9,"vwap":1920},"2025-05-30",10700,{"date":2028,"open":573,"high":1008,"low":1962,"close":1925,"change":541,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1925},"2025-05-29",-1.48,24500,{"date":2032,"open":1897,"high":450,"low":1050,"close":1907,"change":220,"percent_change":220,"volume":2033,"transactions":9,"vwap":1907},"2025-05-28",43700,{"date":2035,"open":464,"high":228,"low":1962,"close":1907,"change":278,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1907},"2025-05-27",0.74,61000,{"date":2039,"open":1031,"high":1897,"low":1051,"close":1912,"change":385,"percent_change":830,"volume":2040,"transactions":9,"vwap":1912},"2025-05-23",74800,{"date":2042,"open":1537,"high":2043,"low":1037,"close":1031,"change":278,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1031},"2025-05-22",2.721,0.78,38200,{"date":2047,"open":1884,"high":1998,"low":1030,"close":1030,"change":1213,"percent_change":2048,"volume":1040,"transactions":9,"vwap":1030},"2025-05-21",-6.93,{"date":2050,"open":1008,"high":392,"low":1897,"close":690,"change":541,"percent_change":804,"volume":1428,"transactions":9,"vwap":690},"2025-05-20",{"date":2052,"open":352,"high":353,"low":573,"close":573,"change":157,"percent_change":2053,"volume":2054,"transactions":9,"vwap":573},"2025-05-19",-7.95,30600,{"date":2056,"open":2057,"high":626,"low":401,"close":325,"change":1088,"percent_change":1285,"volume":1242,"transactions":9,"vwap":325},"2025-05-16",2.945,{"date":2059,"open":333,"high":426,"low":443,"close":464,"change":498,"percent_change":2060,"volume":2061,"transactions":9,"vwap":464},"2025-05-15",-1.71,35500,{"date":2063,"open":572,"high":353,"low":1925,"close":411,"change":316,"percent_change":2064,"volume":2065,"transactions":9,"vwap":411},"2025-05-14",7.33,42100,{"date":2067,"open":1925,"high":443,"low":1050,"close":1884,"change":412,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1884},"2025-05-13",2.25,69300,{"date":2071,"open":1030,"high":1884,"low":2072,"close":1925,"change":565,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1925},"2025-05-12",2.499,7.66,66800,{"date":2076,"open":2077,"high":2078,"low":1056,"close":2079,"change":725,"percent_change":1071,"volume":2080,"transactions":9,"vwap":2079},"2025-05-09",2.41,2.51,2.48,55800,{"date":2082,"open":1051,"high":1051,"low":2083,"close":2084,"change":2085,"percent_change":1518,"volume":2086,"transactions":9,"vwap":2084},"2025-05-08",2.34,2.4,-0.045,78200,{"date":2088,"open":1946,"high":1946,"low":177,"close":2089,"change":832,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-05-07",2.445,-6.68,223300,{"date":2093,"open":1537,"high":2094,"low":1030,"close":1946,"change":336,"percent_change":961,"volume":2065,"transactions":9,"vwap":1946},"2025-05-06",2.655,{"date":2096,"open":1919,"high":1897,"low":1537,"close":1962,"change":627,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1962},"2025-05-05",-3.31,26300,{"date":2100,"open":572,"high":572,"low":1962,"close":1897,"change":278,"percent_change":2036,"volume":2101,"transactions":9,"vwap":1897},"2025-05-02",26700,{"date":2103,"open":2104,"high":2104,"low":1946,"close":1891,"change":252,"percent_change":1914,"volume":1845,"transactions":9,"vwap":1891},"2025-05-01",2.717,{"date":2106,"open":2107,"high":2107,"low":1946,"close":1925,"change":634,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1925},"2025-04-30",2.746,-2.91,11600,{"date":2111,"open":573,"high":573,"low":476,"close":572,"change":220,"percent_change":220,"volume":2112,"transactions":9,"vwap":572},"2025-04-29",31600,{"date":2114,"open":572,"high":436,"low":1907,"close":572,"change":220,"percent_change":220,"volume":2115,"transactions":9,"vwap":572},"2025-04-28",31500,{"date":181,"open":436,"high":2117,"low":1891,"close":572,"change":634,"percent_change":2118,"volume":2119,"transactions":9,"vwap":572},2.878,-2.83,25800]