[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSIG":3,"homepage-market-summary":29,"stock-historical-PSIG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PSIG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"PS International Group Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","PS International Group Ltd is a freight forwarding service provider in Hong Kong with networks across the globe. It provides air and ocean export and import freight forwarding services with optional ancillary logistics-related services such as cargo pick up, cargo handling at ports, and local transportation and warehousing-related services such as repackaging, labeling, palletization, preparation of shipping documentation, arrangement of customs clearance, and warehousing to meet the requirements of customers. The company has one operating segment, which is the freight forwarding services, which includes Air Freight services, and Ocean Freight; and Ancillary logistic services. It generates the majority of its revenue from Air freight services.","28",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.69,4.6,4.7254,4.66,0.03,0.64,1202942.165991,2494,4.6715,12,1.03,533039.3419271315,33.4,557,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"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":37,"is_up":13,"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":13,"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":13,"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":13,"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",[97,102,107,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":25,"price":110,"is_up":72},"Healthcare","XLV",168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},376656,137479425.82371,37.94,"2025-04-25",[180,181,188,198,207,214,221,228,237,246,256,266,275,285,296,305,316,325,336,347,356,367,377,386,396,404,412,422,429,437,446,454,465,475,485,495,503,512,520,527,534,541,548,553,559,566,573,581,587,591,598,603,612,618,626,632,638,643,648,653,658,664,667,671,676,680,685,689,692,696,701,707,715,722,731,739,747,754,760,769,777,784,791,800,806,814,821,829,837,843,851,859,867,874,879,885,890,896,902,910,917,925,931,939,947,956,964,972,978,984,991,998,1004,1009,1016,1021,1025,1030,1036,1041,1048,1055,1062,1068,1075,1080,1087,1092,1096,1101,1108,1113,1119,1126,1133,1141,1148,1156,1162,1166,1173,1178,1183,1191,1196,1202,1207,1214,1220,1227,1232,1239,1244,1249,1253,1257,1264,1268,1273,1279,1283,1289,1296,1302,1310,1316,1320,1325,1332,1338,1346,1351,1358,1364,1368,1371,1373,1376,1383,1388,1394,1397,1401,1406,1411,1415,1419,1424,1430,1435,1440,1446,1453,1459,1467,1472,1474,1478,1482,1487,1492,1496,1499,1504,1509,1514,1518,1523,1529,1536,1541,1547,1549,1553,1559,1563,1567,1572,1578,1581,1589,1593,1596,1601,1603,1607,1611,1616,1621,1626,1632,1639,1645,1648,1653,1657,1662,1667,1673,1677,1684,1689,1694,1698,1702,1705,1709,1716,1722,1729,1738,1746,1751,1758,1764,1771,1776,1782,1787,1791,1797,1802,1810,1818,1824,1830,1833,1837,1842,1846,1849,1855,1860,1867,1873,1877,1883,1889,1897,1902,1906,1914,1919,1926,1933,1941,1948,1955,1959,1964,1971,1976,1982,1986,1992,1998,2002,2007,2013,2020,2026,2030,2034,2038,2046,2050,2055,2061,2068,2074,2078,2082,2086,2090,2095,2100,2104,2109,2115,2119,2124,2129,2135,2142,2149,2152,2156,2161,2166,2171,2177,2182,2187,2191,2196,2202,2209,2214,2218,2221,2225,2229,2234,2239,2242,2246,2251,2257,2263,2270,2275,2279,2285,2289,2293,2298,2300,2305,2308,2312,2315,2319,2324,2330,2335],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":16,"high":15,"low":16,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",0.06,1.3,1289594.805981,2626,4.6507,{"date":189,"open":190,"high":191,"low":192,"close":16,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",4.57,4.62,4.5,0.02,0.44,742624.957132,1886,4.5722,{"date":199,"open":200,"high":201,"low":202,"close":200,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",4.58,4.61,4.56,0,717196.437166,1804,4.5839,{"date":208,"open":190,"high":201,"low":202,"close":200,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",-0.04,-0.87,418273.917339,1785,4.5815,{"date":215,"open":16,"high":18,"low":216,"close":191,"change":193,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",4.5601,0.43,499965.384179,1747,4.5991,{"date":222,"open":201,"high":223,"low":224,"close":16,"change":193,"percent_change":194,"volume":225,"transactions":226,"vwap":227},"2026-09-29",4.78,4.46,2815795.29051,7105,4.6185,{"date":229,"open":230,"high":231,"low":192,"close":200,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",4.54,4.825,0.01,0.22,1137970.520653,3626,4.596,{"date":238,"open":239,"high":191,"low":240,"close":190,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",4.59,4.45,-0.03,-0.65,2106480.077608,5822,4.5434,{"date":247,"open":248,"high":249,"low":250,"close":16,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",4.32,4.71,4.25,0.25,5.75,3001009.355929,10354,4.5459,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":119,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",4.44,4.48,4.21,4.35,-2.68,2027233.540653,7298,4.2892,{"date":267,"open":248,"high":192,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",4.18,4.47,0.11,2.52,1863890.154358,6607,4.2742,{"date":276,"open":277,"high":224,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",4.22,4.14,4.36,0.21,5.06,1942701.465439,4672,4.2127,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",4.26,4.3,4.08,4.15,-0.29,-6.53,1593657.058845,5464,4.1703,{"date":297,"open":298,"high":299,"low":298,"close":258,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",3.9,4.85,0.61,15.93,1451715.083916,5082,4.2595,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",3.42,3.99,3.35,3.83,0.41,11.99,1160079.838828,4046,3.6349,{"date":317,"open":318,"high":319,"low":271,"close":307,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",2.6,3.79,0.88,34.65,4232284.883501,29474,3.304,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",2.5,2.99,2.48,2.54,-0.135,-5.05,1649639.008812,2597,2.7914,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",2.3,2.97,1.9,2.675,0.385,16.81,1792091.924119,5509,2.5658,{"date":348,"open":349,"high":327,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",1.73,2.29,0.505,28.29,4094231.733315,15671,2.0445,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",1.8,1.94,1.76,1.785,-0.025,-1.38,1183624.305566,1243,1.8719,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",1.86,1.6646,1.81,-0.05,-2.69,40536.966283,521,1.7893,{"date":378,"open":369,"high":379,"low":380,"close":369,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",1.88,1.795,-0.01,-0.53,20463,388,1.8462,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":119,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",1.98,2.0249,1.83,1.87,-6.03,25397.673692,489,1.939,{"date":397,"open":390,"high":398,"low":390,"close":399,"change":270,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",2.05,1.99,5.85,55445.013374,856,1.9761,{"date":405,"open":406,"high":407,"low":406,"close":379,"change":251,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",1.59,2,15.34,101645.205785,800,1.831,{"date":413,"open":358,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",1.821,1.625,1.63,-0.17,-9.44,70152,342,1.7569,{"date":423,"open":424,"high":391,"low":424,"close":358,"change":381,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",1.78,-0.55,34355.073558,197,1.805,{"date":430,"open":391,"high":431,"low":432,"close":371,"change":119,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",2.01,1.75,-6.22,181088.946685,516,1.8892,{"date":438,"open":439,"high":440,"low":358,"close":441,"change":241,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",1.91,2.06,1.93,-1.53,108202.044334,437,1.9174,{"date":447,"open":448,"high":448,"low":340,"close":449,"change":291,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",2.2,1.96,-12.89,199741.884822,664,2.1005,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",2.98,3,1.23,2.25,-0.54,-19.35,788625.887275,2543,2.3855,{"date":466,"open":467,"high":456,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",2.17,2.15,2.79,0.56,25.11,991157.077121,4750,2.6676,{"date":476,"open":407,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",2.34,1.79,2.23,0.19,9.31,338743.475023,1229,2.0348,{"date":486,"open":406,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",2.36,1.45,2.04,0.45,28.3,1450442.15515,6215,1.9656,{"date":496,"open":497,"high":478,"low":497,"close":406,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",1.06,0.51,47.22,4989030.318649,18822,1.3961,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":209,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",1.11,1.05,1.08,-3.57,135474.163224,379,1.0901,{"date":513,"open":514,"high":514,"low":505,"close":515,"change":381,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",1.13,1.12,-0.88,51071,128,1.1153,{"date":521,"open":522,"high":523,"low":515,"close":514,"change":381,"percent_change":516,"volume":524,"transactions":525,"vwap":526},"2026-08-13",1.14,1.15,37261.58414,100,1.134,{"date":528,"open":529,"high":529,"low":514,"close":522,"change":143,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",1.17,-1.72,37595,113,1.1482,{"date":535,"open":536,"high":537,"low":522,"close":537,"change":203,"percent_change":203,"volume":538,"transactions":539,"vwap":540},"2026-08-11",1.1533,1.16,37952.4547,125,1.1449,{"date":542,"open":529,"high":543,"low":522,"close":537,"change":143,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",1.18,-1.69,117244.243394,233,1.1589,{"date":549,"open":543,"high":543,"low":537,"close":543,"change":203,"percent_change":203,"volume":550,"transactions":551,"vwap":552},"2026-08-07",36996,133,1.1726,{"date":554,"open":529,"high":543,"low":529,"close":543,"change":381,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",-0.84,23470.375872,73,1.1716,{"date":560,"open":522,"high":561,"low":522,"close":561,"change":193,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",1.19,1.71,66037.495723,141,1.1682,{"date":567,"open":561,"high":561,"low":529,"close":529,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",-0.015,-1.27,38897,147,1.1731,{"date":574,"open":522,"high":561,"low":522,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",1.185,0.025,2.16,75319.93333,189,1.1661,{"date":582,"open":515,"high":543,"low":515,"close":537,"change":241,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",-2.52,50328,171,1.1643,{"date":588,"open":537,"high":561,"low":537,"close":561,"change":193,"percent_change":562,"volume":589,"transactions":427,"vwap":590},"2026-07-30",62296.266512,1.175,{"date":592,"open":543,"high":593,"low":529,"close":529,"change":143,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",1.2,-1.68,117989.918347,222,1.1802,{"date":599,"open":593,"high":593,"low":561,"close":561,"change":143,"percent_change":600,"volume":601,"transactions":571,"vwap":602},"2026-07-28",-1.65,24409.133811,1.1956,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":372,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",1.22,1.26,1.21,-3.97,59235.81971,239,1.2261,{"date":613,"open":458,"high":606,"low":605,"close":606,"change":232,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",0.8,24150.009995,179,1.2519,{"date":619,"open":607,"high":606,"low":607,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",1.25,0.04,3.31,53907.127469,341,1.2273,{"date":627,"open":561,"high":458,"low":561,"close":607,"change":381,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",-0.82,95598.865306,229,1.2109,{"date":633,"open":593,"high":605,"low":593,"close":605,"change":193,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",1.67,24198,114,1.208,{"date":639,"open":593,"high":606,"low":593,"close":593,"change":209,"percent_change":640,"volume":641,"transactions":546,"vwap":642},"2026-07-20",-3.23,61530.800586,1.2252,{"date":644,"open":505,"high":620,"low":505,"close":645,"change":70,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-17",1.24,5.98,118100,{"date":649,"open":561,"high":607,"low":537,"close":529,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":529},"2026-07-16",-0.08,-6.4,96100,{"date":654,"open":514,"high":620,"low":515,"close":620,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":620},"2026-07-15",0.1,8.7,164300,{"date":659,"open":458,"high":660,"low":505,"close":523,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":523},"2026-07-14",1.27,-0.11,-8.73,696100,{"date":665,"open":593,"high":660,"low":593,"close":606,"change":203,"percent_change":203,"volume":666,"transactions":9,"vwap":606},"2026-07-13",184800,{"date":668,"open":645,"high":669,"low":645,"close":606,"change":232,"percent_change":614,"volume":670,"transactions":9,"vwap":606},"2026-07-10",1.29,171300,{"date":672,"open":606,"high":673,"low":620,"close":620,"change":241,"percent_change":674,"volume":675,"transactions":9,"vwap":620},"2026-07-09",1.28,-2.34,221900,{"date":677,"open":606,"high":673,"low":620,"close":673,"change":232,"percent_change":678,"volume":679,"transactions":9,"vwap":673},"2026-07-08",0.79,110000,{"date":681,"open":645,"high":682,"low":607,"close":660,"change":193,"percent_change":683,"volume":684,"transactions":9,"vwap":660},"2026-07-07",1.33,1.6,380800,{"date":686,"open":458,"high":669,"low":458,"close":620,"change":143,"percent_change":687,"volume":688,"transactions":9,"vwap":620},"2026-07-06",-1.57,412200,{"date":690,"open":605,"high":184,"low":607,"close":660,"change":193,"percent_change":683,"volume":691,"transactions":9,"vwap":660},"2026-07-02",465200,{"date":693,"open":660,"high":694,"low":593,"close":620,"change":143,"percent_change":687,"volume":695,"transactions":9,"vwap":620},"2026-07-01",1.34,1019800,{"date":697,"open":606,"high":682,"low":620,"close":660,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":660},"2026-06-30",-0.1,-7.3,1148300,{"date":702,"open":620,"high":683,"low":25,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-29",1.37,-0.14,-9.27,6767000,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-26",11.78,1.09,1.51,-10.29,-87.2,717848,{"date":716,"open":709,"high":717,"low":718,"close":719,"change":372,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-25",11.87,11.74,11.8,-0.42,2491700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-24",11.72,11.95,11.62,11.85,0.05,0.42,2095000,{"date":732,"open":733,"high":734,"low":735,"close":719,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":719},"2026-06-23",11.6,11.97,11.52,0.09,0.77,1388800,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":193,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-22",11.7,11.83,11.39,11.71,0.17,3183800,{"date":748,"open":749,"high":24,"low":750,"close":751,"change":194,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-18",11.25,10.99,11.69,3.91,2598300,{"date":755,"open":756,"high":757,"low":758,"close":749,"change":728,"percent_change":490,"volume":759,"transactions":9,"vwap":749},"2026-06-17",11.13,11.54,10.94,3278400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-16",10.75,11.58,10.69,11.2,0.4,3.7,2694300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":299,"volume":776,"transactions":9,"vwap":774},"2026-06-15",10.3,11.225,10.29,10.8,0.5,2403700,{"date":778,"open":779,"high":780,"low":781,"close":771,"change":782,"percent_change":457,"volume":783,"transactions":9,"vwap":771},"2026-06-12",10.05,10.44,9.55,0.3,2466800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":728,"percent_change":775,"volume":790,"transactions":9,"vwap":789},"2026-06-11",9.89,10.13,9.78,10,1305400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",9.72,9.98,9.61,9.95,0.23,2.37,2140100,{"date":801,"open":802,"high":803,"low":804,"close":793,"change":232,"percent_change":655,"volume":805,"transactions":9,"vwap":793},"2026-06-09",9.71,9.93,9.59,1162700,{"date":807,"open":808,"high":809,"low":810,"close":802,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":802},"2026-06-08",9.2,10.2,9.18,0.48,5.2,1621600,{"date":815,"open":656,"high":816,"low":817,"close":818,"change":470,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-05",9.43,8.61,9.23,6.46,1209100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":232,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-04",8.66,8.86,8.595,8.67,0.12,671000,{"date":830,"open":831,"high":832,"low":833,"close":823,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":823},"2026-06-03",8.8,8.89,8.65,-0.19,-2.15,435000,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":203,"percent_change":203,"volume":842,"transactions":9,"vwap":840},"2026-06-02",8.52,8.85,8.5,149600,{"date":844,"open":845,"high":846,"low":847,"close":840,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":840},"2026-06-01",8.3,9.25,8.18,0.55,6.63,3051800,{"date":852,"open":853,"high":854,"low":855,"close":845,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":845},"2026-05-29",7.93,8.42,7.91,0.32,4.01,293300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":480,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-28",7.81,7.99,7.8,7.98,2.44,374500,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":143,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-27",7.89,7.9,7.79,-0.26,2539200,{"date":875,"open":876,"high":862,"low":876,"close":861,"change":877,"percent_change":390,"volume":878,"transactions":9,"vwap":861},"2026-05-26",7.7,0.14,2264500,{"date":880,"open":881,"high":862,"low":881,"close":882,"change":209,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-22",7.63,7.67,-0.52,174900,{"date":886,"open":887,"high":870,"low":887,"close":888,"change":203,"percent_change":203,"volume":889,"transactions":9,"vwap":888},"2026-05-21",7.56,7.71,235600,{"date":891,"open":892,"high":845,"low":893,"close":888,"change":655,"percent_change":894,"volume":895,"transactions":9,"vwap":888},"2026-05-20",7.6,7.5,1.31,2095500,{"date":897,"open":898,"high":871,"low":893,"close":899,"change":280,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-19",7.52,7.61,2.84,2122400,{"date":903,"open":904,"high":892,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-18",7.29,7.18,7.4,0.15,2.07,2362400,{"date":911,"open":912,"high":913,"low":905,"close":914,"change":655,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-15",7.26,7.45,7.25,1.4,2112900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":209,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-14",7.17,7.34,7.1,7.15,-0.56,2300600,{"date":926,"open":927,"high":906,"low":928,"close":929,"change":736,"percent_change":660,"volume":930,"transactions":9,"vwap":929},"2026-05-13",7.08,6.98,7.19,40800,{"date":932,"open":933,"high":934,"low":935,"close":921,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":921},"2026-05-12",6.75,7.13,6.74,0.26,3.8,771900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":877,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-11",6.69,7,6.65,6.84,2.09,53500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-08",7.05,7.23,6.66,6.7,-0.46,-6.42,232900,{"date":957,"open":958,"high":905,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-07",6.42,6.4,7.16,0.74,11.53,1625600,{"date":965,"open":966,"high":967,"low":968,"close":958,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":958},"2026-05-06",6.26,6.44,6.21,0.2,3.22,476200,{"date":973,"open":966,"high":974,"low":975,"close":976,"change":650,"percent_change":569,"volume":977,"transactions":9,"vwap":976},"2026-05-05",6.48,6.2,6.22,529200,{"date":979,"open":980,"high":981,"low":975,"close":982,"change":19,"percent_change":811,"volume":983,"transactions":9,"vwap":982},"2026-05-04",6.23,6.415,6.3,62900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":728,"percent_change":614,"volume":990,"transactions":9,"vwap":989},"2026-05-01",6.25,6.34,6.15,6.27,464400,{"date":992,"open":993,"high":987,"low":994,"close":976,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":976},"2026-04-30",6.24,6.16,-0.09,-1.43,95400,{"date":999,"open":986,"high":1000,"low":994,"close":1001,"change":209,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",6.35,6.31,-0.63,58100,{"date":1005,"open":959,"high":1006,"low":982,"close":1000,"change":698,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1000},"2026-04-28",6.41,-1.55,11500,{"date":1010,"open":1000,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":440,"volume":1015,"transactions":9,"vwap":1013},"2026-04-27",6.5,6.231,6.45,0.13,509100,{"date":1017,"open":968,"high":1018,"low":968,"close":1019,"change":193,"percent_change":856,"volume":1020,"transactions":9,"vwap":1019},"2026-04-24",6.49,6.32,828100,{"date":1022,"open":993,"high":982,"low":1023,"close":982,"change":827,"percent_change":359,"volume":1024,"transactions":9,"vwap":982},"2026-04-23",6.18,71600,{"date":1026,"open":968,"high":1027,"low":994,"close":1023,"change":650,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1023},"2026-04-22",6.28,-1.28,38400,{"date":1031,"open":986,"high":1000,"low":1032,"close":966,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":966},"2026-04-21",6.1,0.16,2.62,696200,{"date":1037,"open":1038,"high":819,"low":1032,"close":1032,"change":372,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1032},"2026-04-20",6.12,-0.81,1519700,{"date":1042,"open":1043,"high":952,"low":1044,"close":988,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":988},"2026-04-17",6.51,6.09,-0.36,-5.53,29000,{"date":1049,"open":1050,"high":1051,"low":993,"close":1043,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1043},"2026-04-16",6.96,7.3,-0.44,-6.33,1306000,{"date":1056,"open":1057,"high":1058,"low":943,"close":1059,"change":745,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-15",6.68,7.09,6.95,2.51,264100,{"date":1063,"open":943,"high":1064,"low":1065,"close":1066,"change":827,"percent_change":358,"volume":1067,"transactions":9,"vwap":1066},"2026-04-14",6.82,6.55,6.78,126800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":951,"change":209,"percent_change":1073,"volume":1074,"transactions":9,"vwap":951},"2026-04-13",6.6,6.79,6.52,-0.6,73700,{"date":1076,"open":1077,"high":1066,"low":1043,"close":952,"change":241,"percent_change":1078,"volume":1079,"transactions":9,"vwap":952},"2026-04-10",6.64,-0.45,93600,{"date":1081,"open":1082,"high":1083,"low":943,"close":1084,"change":1085,"percent_change":516,"volume":1086,"transactions":9,"vwap":1084},"2026-04-09",6.71,6.85,6.73,-0.06,105200,{"date":1088,"open":933,"high":1089,"low":1090,"close":1071,"change":728,"percent_change":961,"volume":1091,"transactions":9,"vwap":1071},"2026-04-08",6.97,6.37,257600,{"date":1093,"open":943,"high":1064,"low":849,"close":935,"change":233,"percent_change":1094,"volume":1095,"transactions":9,"vwap":935},"2026-04-07",3.37,2447300,{"date":1097,"open":1027,"high":1098,"low":1027,"close":1072,"change":797,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1072},"2026-04-06",6.59,3.66,78700,{"date":1102,"open":986,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":669,"volume":1107,"transactions":9,"vwap":1105},"2026-04-02",6.374,6.243,6.29,0.08,72800,{"date":1109,"open":1110,"high":967,"low":1110,"close":968,"change":736,"percent_change":1111,"volume":1112,"transactions":9,"vwap":968},"2026-04-01",6.13,1.47,142500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1038,"change":232,"percent_change":1033,"volume":1118,"transactions":9,"vwap":1038},"2026-03-31",6.19,6.419,6.01,894600,{"date":1120,"open":1121,"high":819,"low":1122,"close":1123,"change":736,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-30",5.95,5.64,6.11,1.5,1213300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":856,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-27",5.71,6.291,6.02,5.61,11100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":920,"volume":1140,"transactions":9,"vwap":1138},"2026-03-26",5.45,5.91,5.402,5.7,0.39,164900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1143,"change":209,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-03-25",5.31,5.78,5,-0.75,72700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":193,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-24",5.475,5.73,5.3,5.35,0.38,6600,{"date":1157,"open":1152,"high":1153,"low":1158,"close":1159,"change":19,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-23",5.29,5.33,0.57,3800,{"date":1163,"open":1159,"high":1153,"low":1158,"close":1152,"change":1164,"percent_change":555,"volume":1165,"transactions":9,"vwap":1152},"2026-03-20",-0.045,3300,{"date":1167,"open":1168,"high":1135,"low":1152,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-19",5.39,5.345,0.015,0.28,5300,{"date":1174,"open":1175,"high":1175,"low":1159,"close":1159,"change":1176,"percent_change":1177,"volume":410,"transactions":9,"vwap":1159},"2026-03-18",5.34,-0.106,-1.95,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":270,"volume":1182,"transactions":9,"vwap":1180},"2026-03-17",5.436,0.006,700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":569,"volume":1190,"transactions":9,"vwap":1188},"2026-03-16",5.47,5.5,5.36,5.43,-0.07,1500,{"date":1192,"open":1151,"high":1151,"low":1193,"close":1186,"change":872,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1186},"2026-03-13",5.385,-4.51,6100,{"date":1197,"open":1198,"high":1199,"low":1138,"close":1199,"change":621,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-12",5.72,5.76,0.7,3000,{"date":1203,"open":1198,"high":1204,"low":1128,"close":1198,"change":119,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1198},"2026-03-11",5.755,-2.05,5700,{"date":1208,"open":975,"high":1209,"low":1210,"close":1211,"change":1045,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-10",6.385,5.8,5.84,-5.81,34400,{"date":1215,"open":966,"high":1216,"low":1217,"close":975,"change":1218,"percent_change":583,"volume":1219,"transactions":9,"vwap":975},"2026-03-09",6.366,6.17,-0.16,3100,{"date":1221,"open":987,"high":1222,"low":987,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-06",6.485,6.36,-0.18,-2.75,8500,{"date":1228,"open":1229,"high":1229,"low":1006,"close":1230,"change":209,"percent_change":1231,"volume":1165,"transactions":9,"vwap":1230},"2026-03-05",6.58,6.54,-0.61,{"date":1233,"open":1234,"high":1235,"low":989,"close":1229,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1229},"2026-03-04",6.57,6.595,0.095,1.46,7300,{"date":1240,"open":941,"high":941,"low":982,"close":1222,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1222},"2026-03-03",-0.205,-3.06,31100,{"date":1245,"open":968,"high":1246,"low":1115,"close":941,"change":775,"percent_change":1247,"volume":1248,"transactions":9,"vwap":941},"2026-03-02",6.8,8.08,163900,{"date":1250,"open":968,"high":982,"low":1115,"close":1115,"change":209,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1115},"2026-02-27",-0.64,32500,{"date":1254,"open":252,"high":974,"low":1255,"close":980,"change":194,"percent_change":892,"volume":1256,"transactions":9,"vwap":980},"2026-02-26",5.74,228600,{"date":1258,"open":1259,"high":1260,"low":1152,"close":1261,"change":233,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-25",5.6,5.9,5.79,3.95,404900,{"date":1265,"open":1260,"high":1260,"low":1266,"close":1266,"change":1189,"percent_change":1267,"volume":1206,"transactions":9,"vwap":1266},"2026-02-24",5.57,-1.24,{"date":1269,"open":1135,"high":1211,"low":1135,"close":1122,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1122},"2026-02-23",0.18,3.3,7200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":143,"percent_change":1045,"volume":1278,"transactions":9,"vwap":1277},"2026-02-20",5.48,5.533,5.46,5200,{"date":1280,"open":1153,"high":1275,"low":1153,"close":1275,"change":1014,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1275},"2026-02-19",2.43,10400,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1153,"change":209,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1153},"2026-02-18",5.22,6,-0.74,229100,{"date":1290,"open":1259,"high":1291,"low":1292,"close":1168,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1168},"2026-02-17",5.67,5.23,-0.2,-3.58,33300,{"date":1297,"open":1187,"high":1144,"low":1298,"close":1299,"change":1300,"percent_change":763,"volume":1301,"transactions":9,"vwap":1299},"2026-02-13",5.1,5.59,0.58,305900,{"date":1303,"open":1304,"high":1210,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-12",5.38,4.95,5.01,-0.4,-7.39,34700,{"date":1311,"open":1305,"high":1312,"low":1305,"close":1313,"change":995,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-11",5.68,5.41,-1.64,25800,{"date":1317,"open":1318,"high":1259,"low":1186,"close":1186,"change":650,"percent_change":996,"volume":1319,"transactions":9,"vwap":1186},"2026-02-10",5.51,2400,{"date":1321,"open":1275,"high":1131,"low":1277,"close":1322,"change":193,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-09",5.58,0.36,3500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":160,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-06",5.81,6.06,5.56,-4.3,12200,{"date":1333,"open":1334,"high":1115,"low":1335,"close":1327,"change":907,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1327},"2026-02-05",5.565,5.55,2.65,8300,{"date":1339,"open":1340,"high":1013,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-04",6.43,5.52,5.66,-0.7,-11.01,16400,{"date":1347,"open":1110,"high":1348,"low":1349,"close":1223,"change":650,"percent_change":1267,"volume":1350,"transactions":9,"vwap":1223},"2026-02-03",6.62,5.552,66700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":967,"change":416,"percent_change":1356,"volume":1357,"transactions":9,"vwap":967},"2026-02-02",4.81,6.92,4.41,33.89,441000,{"date":1359,"open":1360,"high":1361,"low":250,"close":1353,"change":20,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1353},"2026-01-30",4.27,4.98,15.35,29500,{"date":1365,"open":1366,"high":261,"low":1366,"close":1367,"change":70,"percent_change":562,"volume":1155,"transactions":9,"vwap":1367},"2026-01-29",4.1,4.17,{"date":1369,"open":290,"high":287,"low":1366,"close":1366,"change":119,"percent_change":1370,"volume":1161,"transactions":9,"vwap":1366},"2026-01-28",-2.84,{"date":1372,"open":250,"high":1360,"low":1366,"close":277,"change":203,"percent_change":203,"volume":1132,"transactions":9,"vwap":277},"2026-01-27",{"date":1374,"open":279,"high":279,"low":277,"close":277,"change":203,"percent_change":203,"volume":1375,"transactions":9,"vwap":277},"2026-01-26",4600,{"date":1377,"open":1378,"high":1379,"low":277,"close":277,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":277},"2026-01-23",4.37,4.38,-0.15,-3.43,6700,{"date":1384,"open":1385,"high":259,"low":1386,"close":1378,"change":1014,"percent_change":1387,"volume":1278,"transactions":9,"vwap":1378},"2026-01-22",4.39,4.23,3.07,{"date":1389,"open":290,"high":259,"low":290,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-21",4.24,-0.13,-2.97,10800,{"date":1395,"open":192,"high":200,"low":1378,"close":1378,"change":203,"percent_change":203,"volume":1396,"transactions":9,"vwap":1378},"2026-01-20",1800,{"date":1398,"open":239,"high":16,"low":1378,"close":1378,"change":621,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1378},"2026-01-16",0.92,50700,{"date":1402,"open":288,"high":1403,"low":288,"close":1404,"change":728,"percent_change":529,"volume":1405,"transactions":9,"vwap":1404},"2026-01-15",4.373,4.33,3200,{"date":1407,"open":288,"high":1378,"low":1360,"close":1408,"change":209,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-14",4.28,-0.93,130800,{"date":1412,"open":1408,"high":1385,"low":1408,"close":248,"change":621,"percent_change":1413,"volume":1414,"transactions":9,"vwap":248},"2026-01-13",0.93,3400,{"date":1416,"open":1404,"high":261,"low":1408,"close":1408,"change":372,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1408},"2026-01-12",-1.15,6000,{"date":1420,"open":1421,"high":258,"low":1422,"close":1404,"change":728,"percent_change":529,"volume":1423,"transactions":9,"vwap":1404},"2026-01-09",4.4,4.242,20400,{"date":1425,"open":1426,"high":1427,"low":1360,"close":1408,"change":119,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1408},"2026-01-08",4.34,4.543,-2.73,4000,{"date":1431,"open":1432,"high":1432,"low":1421,"close":1421,"change":19,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1421},"2026-01-07",4.43,0.69,1300,{"date":1436,"open":239,"high":16,"low":1437,"close":1378,"change":1380,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1378},"2026-01-06",4.31,-3.32,178200,{"date":1441,"open":16,"high":201,"low":1442,"close":1443,"change":119,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-05",4.29,4.52,-2.59,25600,{"date":1447,"open":1448,"high":1449,"low":16,"close":1450,"change":155,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-02",4.75,4.8,4.64,-4.92,15700,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1270,"percent_change":310,"volume":1458,"transactions":9,"vwap":1457},"2025-12-31",4.616,4.9,4.88,12900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1462},"2025-12-30",4.49,4.7,4.42,0.35,8.05,266400,{"date":1468,"open":250,"high":261,"low":1469,"close":261,"change":736,"percent_change":1470,"volume":1471,"transactions":9,"vwap":261},"2025-12-29",4.205,2.11,44100,{"date":1473,"open":287,"high":287,"low":287,"close":287,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":287},"2025-12-26",{"date":1475,"open":288,"high":1476,"low":287,"close":287,"change":203,"percent_change":203,"volume":1477,"transactions":9,"vwap":287},"2025-12-24",4.349,23300,{"date":1479,"open":260,"high":261,"low":1480,"close":287,"change":728,"percent_change":561,"volume":1481,"transactions":9,"vwap":287},"2025-12-23",4.11,64300,{"date":1483,"open":250,"high":1484,"low":1485,"close":260,"change":203,"percent_change":203,"volume":1486,"transactions":9,"vwap":260},"2025-12-22",4.281,4.16,29700,{"date":1488,"open":288,"high":1489,"low":1366,"close":260,"change":417,"percent_change":1490,"volume":1491,"transactions":9,"vwap":260},"2025-12-19",4.305,-3.88,373300,{"date":1493,"open":250,"high":1421,"low":250,"close":1379,"change":183,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1379},"2025-12-18",1.39,11200,{"date":1497,"open":250,"high":279,"low":250,"close":248,"change":70,"percent_change":1498,"volume":1458,"transactions":9,"vwap":248},"2025-12-17",1.65,{"date":1500,"open":248,"high":1501,"low":277,"close":250,"change":19,"percent_change":1502,"volume":1503,"transactions":9,"vwap":250},"2025-12-16",4.475,0.71,269800,{"date":1505,"open":1437,"high":1463,"low":1506,"close":277,"change":119,"percent_change":1507,"volume":1508,"transactions":9,"vwap":277},"2025-12-15",4.2,-2.76,17000,{"date":1510,"open":1511,"high":192,"low":287,"close":1426,"change":736,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1426},"2025-12-12",4.278,2.12,28900,{"date":1515,"open":277,"high":261,"low":1506,"close":250,"change":621,"percent_change":1516,"volume":1517,"transactions":9,"vwap":250},"2025-12-11",0.95,21500,{"date":1519,"open":277,"high":1442,"low":1520,"close":260,"change":661,"percent_change":1521,"volume":1522,"transactions":9,"vwap":260},"2025-12-10",4.05,-2.55,451200,{"date":1524,"open":1421,"high":192,"low":1525,"close":248,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":248},"2025-12-09",4.204,-0.28,-6.09,320700,{"date":1530,"open":1531,"high":1449,"low":1532,"close":16,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":16},"2025-12-08",4.74,4,0.46,11.11,433500,{"date":1537,"open":1538,"high":1538,"low":1480,"close":278,"change":193,"percent_change":1539,"volume":1540,"transactions":9,"vwap":278},"2025-12-05",4.165,0.49,3600,{"date":1542,"open":289,"high":1543,"low":1544,"close":1543,"change":232,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-04",4.12,4.07,0.24,7000,{"date":1548,"open":289,"high":290,"low":289,"close":1480,"change":19,"percent_change":961,"volume":1396,"transactions":9,"vwap":1480},"2025-12-03",{"date":1550,"open":289,"high":289,"low":289,"close":289,"change":1551,"percent_change":143,"volume":1552,"transactions":9,"vwap":289},"2025-12-02",-0.001,5000,{"date":1554,"open":1366,"high":1366,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-01",4.081,0.011,0.27,1600,{"date":1560,"open":1561,"high":1485,"low":937,"close":1544,"change":362,"percent_change":1231,"volume":1562,"transactions":9,"vwap":1544},"2025-11-28",3.82,15500,{"date":1564,"open":278,"high":278,"low":1565,"close":1565,"change":1170,"percent_change":1566,"volume":1434,"transactions":9,"vwap":1565},"2025-11-26",4.095,0.37,{"date":1568,"open":1569,"high":287,"low":289,"close":289,"change":650,"percent_change":1570,"volume":1571,"transactions":9,"vwap":289},"2025-11-25",4.09,-1.92,362300,{"date":1573,"open":278,"high":1574,"low":1575,"close":1485,"change":209,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1485},"2025-11-24",4.331,4.13,-0.95,20000,{"date":1579,"open":308,"high":250,"low":937,"close":1506,"change":490,"percent_change":24,"volume":1580,"transactions":9,"vwap":1506},"2025-11-21",365200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":44,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-20",3.61,3.81,3.33,3.75,-5.3,17800,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":728,"percent_change":673,"volume":1592,"transactions":9,"vwap":1591},"2025-11-19",3.96,200,{"date":1594,"open":752,"high":752,"low":752,"close":752,"change":203,"percent_change":203,"volume":1595,"transactions":9,"vwap":752},"2025-11-18",9,{"date":1597,"open":1532,"high":1598,"low":752,"close":752,"change":698,"percent_change":1599,"volume":1600,"transactions":9,"vwap":752},"2025-11-17",4.055,-2.49,2100,{"date":1602,"open":857,"high":857,"low":857,"close":857,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":857},"2025-11-14",{"date":1604,"open":1532,"high":1605,"low":1532,"close":857,"change":183,"percent_change":1606,"volume":410,"transactions":9,"vwap":857},"2025-11-13",4.02,1.52,{"date":1608,"open":1262,"high":1262,"low":1262,"close":1262,"change":1609,"percent_change":1610,"volume":1182,"transactions":9,"vwap":1262},"2025-11-12",-0.145,-3.54,{"date":1612,"open":1565,"high":1565,"low":1565,"close":1565,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1565},"2025-11-11",0.103,2.58,400,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":497,"volume":1558,"transactions":9,"vwap":1619},"2025-11-10",3.56,3.992,0.042,{"date":1622,"open":1623,"high":1544,"low":1623,"close":1262,"change":1323,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1262},"2025-11-07",3.41,10.03,22600,{"date":1627,"open":1532,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1219,"transactions":9,"vwap":1629},"2025-11-06",4.154,3.59,-0.179,-4.75,{"date":1633,"open":1634,"high":1532,"low":1635,"close":1636,"change":1637,"percent_change":369,"volume":1638,"transactions":9,"vwap":1636},"2025-11-05",3.86,3.655,3.769,0.069,5500,{"date":1640,"open":1586,"high":1641,"low":1642,"close":767,"change":1526,"percent_change":1643,"volume":1644,"transactions":9,"vwap":767},"2025-11-04",3.935,3.67,-7.04,3700,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":1647},"2025-11-03",3.98,{"date":1649,"open":1650,"high":268,"low":1647,"close":1647,"change":1189,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1647},"2025-10-31",4.03,-1.73,8100,{"date":1654,"open":1655,"high":1520,"low":310,"close":1520,"change":280,"percent_change":1185,"volume":1656,"transactions":9,"vwap":1520},"2025-10-30",3.941,52400,{"date":1658,"open":310,"high":1659,"low":310,"close":1659,"change":1218,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-29",3.84,-4,2500,{"date":1663,"open":1569,"high":1569,"low":1532,"close":1532,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1532},"2025-10-28",-0.101,-2.46,5100,{"date":1668,"open":1634,"high":268,"low":1634,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-27",4.101,0.101,2.53,9800,{"date":1674,"open":1659,"high":1532,"low":1659,"close":1532,"change":270,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1532},"2025-10-24",2.83,2200,{"date":1678,"open":298,"high":1532,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-23",3.74,3.89,0.204,5.53,6200,{"date":1685,"open":1650,"high":1650,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1676,"transactions":9,"vwap":1686},"2025-10-22",3.686,-0.314,-7.85,{"date":1690,"open":1691,"high":1565,"low":1692,"close":1532,"change":241,"percent_change":1287,"volume":1693,"transactions":9,"vwap":1532},"2025-10-21",3.85,3.77,9900,{"date":1695,"open":1696,"high":1544,"low":1696,"close":1650,"change":232,"percent_change":251,"volume":1697,"transactions":9,"vwap":1650},"2025-10-20",3.6,15100,{"date":1699,"open":260,"high":248,"low":1532,"close":1605,"change":1380,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1605},"2025-10-17",-3.6,4100,{"date":1703,"open":1367,"high":1450,"low":1569,"close":1367,"change":203,"percent_change":203,"volume":1704,"transactions":9,"vwap":1367},"2025-10-16",32300,{"date":1706,"open":1650,"high":1506,"low":1707,"close":1367,"change":233,"percent_change":1266,"volume":1708,"transactions":9,"vwap":1367},"2025-10-15",3.845,29600,{"date":1710,"open":1569,"high":1711,"low":1712,"close":1262,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1262},"2025-10-14",4.378,3.4,-0.8,-16.84,133400,{"date":1717,"open":1099,"high":1718,"low":1099,"close":1448,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1448},"2025-10-13",5.96,1.086,29.64,650800,{"date":1723,"open":1724,"high":1532,"low":1725,"close":1726,"change":1727,"percent_change":1569,"volume":1728,"transactions":9,"vwap":1726},"2025-10-10",3.48,3.12,3.664,0.144,27088,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-09",3.616,3.968,3.2,3.52,-0.168,-4.56,12488,{"date":1739,"open":1740,"high":1741,"low":1726,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-08",3.68,3.864,3.688,-0.232,-5.92,450,{"date":1747,"open":1748,"high":1732,"low":1749,"close":1748,"change":203,"percent_change":203,"volume":1750,"transactions":9,"vwap":1748},"2025-10-07",3.92,3.648,1313,{"date":1752,"open":1753,"high":1732,"low":1754,"close":1748,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1748},"2025-10-06",3.816,3.36,-0.048,-1.21,4200,{"date":1759,"open":1748,"high":1760,"low":1761,"close":1732,"change":1762,"percent_change":1763,"volume":1190,"transactions":9,"vwap":1732},"2025-10-03",3.976,3.72,0.112,2.9,{"date":1765,"open":1741,"high":1748,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-02",3.792,3.856,-0.136,-3.41,950,{"date":1772,"open":1532,"high":1532,"low":1773,"close":1619,"change":1762,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1619},"2025-10-01",3.808,2.89,475,{"date":1777,"open":1778,"high":1532,"low":1726,"close":1779,"change":1780,"percent_change":280,"volume":1781,"transactions":9,"vwap":1779},"2025-09-30",3.872,3.88,0.008,5225,{"date":1783,"open":1659,"high":1778,"low":1742,"close":1778,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1778},"2025-09-29",0.032,0.83,1288,{"date":1788,"open":1696,"high":1659,"low":1696,"close":1659,"change":1784,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1659},"2025-09-26",0.84,3325,{"date":1792,"open":1740,"high":1767,"low":1793,"close":1773,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1773},"2025-09-25",3.464,-0.112,-2.86,7938,{"date":1798,"open":1799,"high":1532,"low":1800,"close":1748,"change":1545,"percent_change":1072,"volume":1801,"transactions":9,"vwap":1748},"2025-09-24",3.696,3.632,8625,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1740,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1740},"2025-09-23",3.776,3.928,3.448,-0.224,-5.74,4650,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1219,"transactions":9,"vwap":1815},"2025-09-22",3.984,4.096,3.704,3.904,-0.192,-4.69,{"date":1819,"open":1485,"high":1820,"low":1821,"close":1813,"change":1822,"percent_change":834,"volume":1823,"transactions":9,"vwap":1813},"2025-09-19",4.232,3.936,-0.008,5150,{"date":1825,"open":1760,"high":1543,"low":1659,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-09-18",4.104,-0.056,-1.35,4500,{"date":1831,"open":1485,"high":1390,"low":1532,"close":1485,"change":209,"percent_change":1576,"volume":1832,"transactions":9,"vwap":1485},"2025-09-17",4700,{"date":1834,"open":289,"high":1421,"low":1532,"close":1506,"change":1835,"percent_change":477,"volume":1836,"transactions":9,"vwap":1506},"2025-09-16",0.096,6688,{"date":1838,"open":1839,"high":1421,"low":1591,"close":1826,"change":1840,"percent_change":15,"volume":1841,"transactions":9,"vwap":1826},"2025-09-15",4.0079999,0.184,25925,{"date":1843,"open":1844,"high":1532,"low":1779,"close":1748,"change":1755,"percent_change":1756,"volume":1845,"transactions":9,"vwap":1748},"2025-09-12",3.888,2425,{"date":1847,"open":1532,"high":289,"low":1767,"close":1732,"change":1822,"percent_change":1293,"volume":1848,"transactions":9,"vwap":1732},"2025-09-11",2488,{"date":1850,"open":1851,"high":289,"low":1852,"close":1760,"change":1853,"percent_change":766,"volume":1854,"transactions":9,"vwap":1760},"2025-09-10",3.848,3.76,0.016,10475,{"date":1856,"open":1696,"high":1485,"low":1696,"close":1591,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1591},"2025-09-09",0.176,4.65,112000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":1675,"volume":1866,"transactions":9,"vwap":1863},"2025-09-08",3.576,3.784,3.384,0.104,1413,{"date":1868,"open":1869,"high":1740,"low":1870,"close":1740,"change":1106,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1740},"2025-09-05",3.552,3.296,2.22,9400,{"date":1874,"open":1696,"high":1852,"low":1875,"close":1696,"change":203,"percent_change":203,"volume":1876,"transactions":9,"vwap":1696},"2025-09-04",2.88,68388,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1696,"change":1881,"percent_change":1456,"volume":1882,"transactions":9,"vwap":1696},"2025-09-03",3.352,3.728,0.168,10975,{"date":1884,"open":1731,"high":1852,"low":1885,"close":1886,"change":1807,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-02",3.368,3.432,-6.13,6563,{"date":1890,"open":1891,"high":1852,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-29",3.264,2.984,3.656,0.288,8.55,11538,{"date":1898,"open":1773,"high":1773,"low":1899,"close":1885,"change":923,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1885},"2025-08-28",3.312,-14.26,17038,{"date":1903,"open":1766,"high":1485,"low":1904,"close":1805,"change":1853,"percent_change":311,"volume":1905,"transactions":9,"vwap":1805},"2025-08-27",3.536,97088,{"date":1907,"open":1908,"high":1532,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-26",3.168,3.096,3.912,0.672,20.74,69500,{"date":1915,"open":1916,"high":1879,"low":86,"close":1917,"change":621,"percent_change":620,"volume":1918,"transactions":9,"vwap":1917},"2025-08-25",3.216,3.24,3850,{"date":1920,"open":1725,"high":1921,"low":1922,"close":1733,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1733},"2025-08-22",3.32,3.048,0.232,7.82,5438,{"date":1927,"open":1928,"high":1733,"low":1929,"close":1930,"change":1816,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-21",3.104,2.96,2.968,-6.08,1938,{"date":1934,"open":1935,"high":1733,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-08-20",2.928,2.736,3.16,0.048,1.54,26350,{"date":1942,"open":1733,"high":1485,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-08-19",2.704,3.112,-0.064,-2.02,812250,{"date":1949,"open":457,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":269,"volume":1954,"transactions":9,"vwap":1952},"2025-08-18",3.28,2.848,3.176,0.136,4900,{"date":1956,"open":1957,"high":86,"low":1957,"close":86,"change":203,"percent_change":203,"volume":1958,"transactions":9,"vwap":86},"2025-08-15",2.8,1188,{"date":1960,"open":1961,"high":86,"low":1962,"close":86,"change":1784,"percent_change":497,"volume":1963,"transactions":9,"vwap":86},"2025-08-14",3.0079999,2.824,1525,{"date":1965,"open":1966,"high":86,"low":1967,"close":1961,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1961},"2025-08-13",2.648,2.64,0.328,12.24,9300,{"date":1972,"open":1943,"high":1973,"low":1974,"close":1974,"change":1780,"percent_change":782,"volume":1975,"transactions":9,"vwap":1974},"2025-08-12",2.936,2.68,8038,{"date":1977,"open":1978,"high":1979,"low":318,"close":1980,"change":1822,"percent_change":100,"volume":1981,"transactions":9,"vwap":1980},"2025-08-11",2.608,2.784,2.672,1275,{"date":1983,"open":1957,"high":1957,"low":1984,"close":1974,"change":1835,"percent_change":1761,"volume":1985,"transactions":9,"vwap":1974},"2025-08-08",2.584,1813,{"date":1987,"open":1988,"high":1957,"low":1989,"close":1984,"change":1827,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1984},"2025-08-07",2.56,2.496,-2.12,7550,{"date":1993,"open":1994,"high":1957,"low":1995,"close":1967,"change":1945,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1967},"2025-08-06",2.616,2.464,-2.37,11975,{"date":1999,"open":1974,"high":1957,"low":1988,"close":1943,"change":1727,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1943},"2025-08-05",5.62,3538,{"date":2003,"open":2004,"high":2004,"low":1988,"close":1988,"change":1735,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1988},"2025-08-04",2.872,-6.16,2825,{"date":2008,"open":1974,"high":2009,"low":2010,"close":2009,"change":1853,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-08-01",2.728,2.248,0.59,25213,{"date":2014,"open":2015,"high":2015,"low":865,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-07-31",2.808,2.712,-0.088,-3.14,8538,{"date":2021,"open":2022,"high":2022,"low":1957,"close":1957,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1957},"2025-07-30",2.952,-0.072,-2.51,5575,{"date":2027,"open":1967,"high":1929,"low":1967,"close":2004,"change":650,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2004},"2025-07-29",-2.71,8338,{"date":2031,"open":1875,"high":1929,"low":2032,"close":2022,"change":1865,"percent_change":2033,"volume":1963,"transactions":9,"vwap":2022},"2025-07-28",2.856,3.65,{"date":2035,"open":1957,"high":86,"low":1988,"close":1951,"change":1827,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1951},"2025-07-25",-1.93,6038,{"date":2039,"open":2040,"high":2041,"low":2016,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-07-24",2.864,2.92,2.904,-0.096,-3.2,5625,{"date":2047,"open":1725,"high":1725,"low":2048,"close":457,"change":827,"percent_change":1367,"volume":2049,"transactions":9,"vwap":457},"2025-07-23",2.896,4575,{"date":2051,"open":2052,"high":2052,"low":1875,"close":1875,"change":1727,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1875},"2025-07-22",3.208,5.26,6363,{"date":2056,"open":2057,"high":2057,"low":2058,"close":1936,"change":1307,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1936},"2025-07-21",3.224,2.232,-12.76,19650,{"date":2062,"open":2063,"high":1696,"low":86,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-07-18",3.44,3.136,-0.368,-10.5,48338,{"date":2069,"open":1618,"high":2070,"low":2063,"close":2071,"change":2072,"percent_change":369,"volume":2073,"transactions":9,"vwap":2071},"2025-07-17",3.672,3.504,0.064,1450,{"date":2075,"open":1734,"high":1761,"low":2063,"close":2063,"change":1768,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2063},"2025-07-16",-3.8,29838,{"date":2079,"open":2080,"high":1862,"low":2080,"close":1862,"change":1865,"percent_change":457,"volume":2081,"transactions":9,"vwap":1862},"2025-07-15",3.456,1038,{"date":2083,"open":1886,"high":1724,"low":2052,"close":2084,"change":1822,"percent_change":2085,"volume":1770,"transactions":9,"vwap":2084},"2025-07-14",3.472,-0.23,{"date":2087,"open":1734,"high":1734,"low":2063,"close":1724,"change":2023,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1724},"2025-07-11",-2.03,2650,{"date":2091,"open":324,"high":2092,"low":324,"close":1869,"change":2093,"percent_change":908,"volume":2094,"transactions":9,"vwap":1869},"2025-07-10",3.592,0.072,9013,{"date":2096,"open":1754,"high":2097,"low":2057,"close":1724,"change":1033,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1724},"2025-07-09",3.584,4.82,13225,{"date":2101,"open":2052,"high":1712,"low":1733,"close":1921,"change":1762,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1921},"2025-07-08",3.49,7750,{"date":2105,"open":2106,"high":2106,"low":2052,"close":2052,"change":1743,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2052},"2025-07-07",3.376,-6.74,7975,{"date":2110,"open":1725,"high":1618,"low":2111,"close":2063,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2063},"2025-07-03",3.064,0.256,8.04,39625,{"date":2116,"open":2117,"high":1917,"low":2117,"close":2118,"change":1762,"percent_change":2033,"volume":1375,"transactions":9,"vwap":2118},"2025-07-02",3.088,3.184,{"date":2120,"open":1909,"high":2118,"low":2121,"close":2121,"change":1853,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-01",3.072,0.52,1713,{"date":2125,"open":2042,"high":2118,"low":1957,"close":2126,"change":2127,"percent_change":678,"volume":2128,"transactions":9,"vwap":2126},"2025-06-30",3.056,0.024,28988,{"date":2130,"open":1930,"high":1909,"low":2131,"close":2132,"change":1853,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-27",2.888,3.032,0.53,7400,{"date":2136,"open":1928,"high":2137,"low":457,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-06-26",3.192,3.016,-0.152,-4.8,11688,{"date":2143,"open":2144,"high":2137,"low":2145,"close":1908,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1908},"2025-06-25",3.08,2.976,0.088,2.86,3475,{"date":2150,"open":1929,"high":1937,"low":1929,"close":2144,"change":1953,"percent_change":191,"volume":2151,"transactions":9,"vwap":2144},"2025-06-24",19063,{"date":2153,"open":1875,"high":2145,"low":1875,"close":2154,"change":203,"percent_change":203,"volume":2155,"transactions":9,"vwap":2154},"2025-06-23",2.944,7113,{"date":2157,"open":1875,"high":1961,"low":2158,"close":2154,"change":2127,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2154},"2025-06-20",2.832,0.82,18250,{"date":2162,"open":1929,"high":1725,"low":2163,"close":2041,"change":1945,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2041},"2025-06-18",2.816,-2.14,12988,{"date":2167,"open":1952,"high":1916,"low":1929,"close":1892,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1892},"2025-06-17",-0.296,-9.02,15688,{"date":2172,"open":2173,"high":2080,"low":2173,"close":1950,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1950},"2025-06-16",2.792,0.408,14.21,51763,{"date":2178,"open":457,"high":1725,"low":2015,"close":2004,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2004},"2025-06-13",-0.248,-7.95,28625,{"date":2183,"open":1725,"high":2184,"low":457,"close":1725,"change":155,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1725},"2025-06-12",3.392,-7.14,72425,{"date":2188,"open":2145,"high":2184,"low":2158,"close":1754,"change":856,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1754},"2025-06-11",10.53,166975,{"date":2192,"open":2173,"high":1944,"low":2016,"close":86,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":86},"2025-06-10",0.376,14.11,81438,{"date":2197,"open":1974,"high":2198,"low":2199,"close":2200,"change":2127,"percent_change":87,"volume":2201,"transactions":9,"vwap":2200},"2025-06-09",2.72,2.624,2.664,3438,{"date":2203,"open":2198,"high":2204,"low":2205,"close":1967,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1967},"2025-06-06",2.744,2.576,-0.032,-1.2,6313,{"date":2210,"open":1979,"high":1979,"low":2211,"close":1980,"change":1794,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1980},"2025-06-05",2.656,-4.02,11913,{"date":2215,"open":1875,"high":1875,"low":1943,"close":1979,"change":2043,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1979},"2025-06-04",-3.33,8638,{"date":2219,"open":2173,"high":1875,"low":2200,"close":1875,"change":203,"percent_change":203,"volume":2220,"transactions":9,"vwap":1875},"2025-06-03",24275,{"date":2222,"open":1957,"high":2041,"low":1967,"close":1875,"change":621,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1875},"2025-06-02",1.41,30925,{"date":2226,"open":1961,"high":86,"low":2163,"close":900,"change":1293,"percent_change":2227,"volume":2228,"transactions":9,"vwap":900},"2025-05-30",-6.58,37313,{"date":2230,"open":2009,"high":86,"low":2231,"close":86,"change":856,"percent_change":2232,"volume":2233,"transactions":9,"vwap":86},"2025-05-29",2.688,11.76,97313,{"date":2235,"open":2236,"high":2041,"low":2236,"close":2198,"change":1106,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2198},"2025-05-28",2.528,3.03,147513,{"date":2240,"open":2205,"high":2231,"low":329,"close":1967,"change":1853,"percent_change":300,"volume":2241,"transactions":9,"vwap":1967},"2025-05-27",4550,{"date":2243,"open":2244,"high":2199,"low":329,"close":2199,"change":1780,"percent_change":2245,"volume":2019,"transactions":9,"vwap":2199},"2025-05-23",2.504,0.31,{"date":2247,"open":2200,"high":2198,"low":865,"close":1994,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1994},"2025-05-22",-0.128,-4.66,17963,{"date":2252,"open":2253,"high":2204,"low":2254,"close":2204,"change":2255,"percent_change":832,"volume":2256,"transactions":9,"vwap":2204},"2025-05-21",2.552,2.4,0.224,39488,{"date":2258,"open":2259,"high":1967,"low":2260,"close":271,"change":2261,"percent_change":1002,"volume":2262,"transactions":9,"vwap":271},"2025-05-20",2.544,2.448,-0.016,9575,{"date":2264,"open":2265,"high":1988,"low":2266,"close":2267,"change":2206,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-19",2.456,2.368,2.536,-1.25,18950,{"date":2271,"open":1957,"high":1957,"low":1989,"close":2272,"change":1807,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-05-16",2.568,-8.02,21763,{"date":2276,"open":2211,"high":1725,"low":2259,"close":2173,"change":1923,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2173},"2025-05-15",9.06,101775,{"date":2280,"open":2281,"high":2282,"low":2283,"close":1988,"change":1780,"percent_change":2245,"volume":2284,"transactions":9,"vwap":1988},"2025-05-14",2.512,2.752,2.328,26588,{"date":2286,"open":2205,"high":1875,"low":2281,"close":2253,"change":1735,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2253},"2025-05-13",-6.18,53088,{"date":2290,"open":318,"high":1875,"low":2291,"close":2198,"change":1033,"percent_change":986,"volume":2292,"transactions":9,"vwap":2198},"2025-05-12",2.32,164713,{"date":2294,"open":1733,"high":1390,"low":2295,"close":1988,"change":923,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1988},"2025-05-09",2.144,-17.95,593150,{"date":2299,"open":1937,"high":1937,"low":2041,"close":1725,"change":209,"percent_change":569,"volume":1836,"transactions":9,"vwap":1725},"2025-05-08",{"date":2301,"open":2302,"high":1937,"low":2117,"close":1937,"change":119,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1937},"2025-05-07",3.128,-3.66,7613,{"date":2306,"open":1870,"high":1870,"low":1922,"close":1950,"change":2023,"percent_change":835,"volume":2307,"transactions":9,"vwap":1950},"2025-05-06",350,{"date":2309,"open":2052,"high":2063,"low":86,"close":1879,"change":119,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1879},"2025-05-05",-3.46,6613,{"date":2313,"open":1754,"high":2084,"low":2052,"close":2084,"change":1762,"percent_change":1585,"volume":2314,"transactions":9,"vwap":2084},"2025-05-02",975,{"date":2316,"open":2106,"high":2317,"low":1733,"close":1754,"change":1218,"percent_change":2318,"volume":1823,"transactions":9,"vwap":1754},"2025-05-01",3.424,-4.55,{"date":2320,"open":2321,"high":1696,"low":2322,"close":1734,"change":621,"percent_change":523,"volume":2323,"transactions":9,"vwap":1734},"2025-04-30",3.496,3.288,1175,{"date":2325,"open":324,"high":1696,"low":2326,"close":1724,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1724},"2025-04-29",3.256,0.056,1.64,20200,{"date":2331,"open":2332,"high":2333,"low":1733,"close":2317,"change":2127,"percent_change":1502,"volume":2334,"transactions":9,"vwap":2317},"2025-04-28",3.272,3.512,6975,{"date":178,"open":2106,"high":1712,"low":1733,"close":1712,"change":2127,"percent_change":1502,"volume":2336,"transactions":9,"vwap":1712},4950]