[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PW":3,"homepage-market-summary":30,"stock-historical-PW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PW","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},"Power REIT","NYSE American",null,"REAL ESTATE INVESTMENT TRUSTS","Power REIT is an internally-managed real estate investment trust that owns a portfolio of real estate assets related to transportation, energy infrastructure and Controlled Environment Agriculture in the United States. Its assets consisted of approximately 112 miles of railroad infrastructure and related real estate which is owned by its subsidiary, approximately 447 acres of fee simple land leased to a utility scale solar power generating project with an aggregate generating capacity of approximately 82 Megawatts and approximately 82 acres of land with approximately 357,000 square feet of CEA properties in the form of greenhouses. The company invested in greenhouses for state-licensed cannabis and food cultivation.","2","Old Bethpage, NY",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},7.1,7.14,6.99,7.01,0.09,1.28,2821,754,7.104,12.92,5,25521.270785988047,26.5,13520,{"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":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},19.6,20213,7377738.967283,-38.26,"2025-04-25",[183,184,194,204,213,223,233,244,252,261,269,278,286,292,302,311,320,328,337,346,354,362,371,380,387,395,403,410,419,426,432,441,452,458,465,475,484,490,498,507,514,522,532,541,548,556,563,572,581,590,600,608,617,625,636,645,655,664,672,676,684,690,695,699,705,711,716,720,727,733,739,746,751,759,766,771,779,786,791,798,806,813,821,828,836,842,850,856,863,870,874,879,885,891,895,902,907,911,916,922,927,930,936,941,945,950,955,959,964,968,972,978,982,987,991,995,1000,1004,1009,1013,1017,1021,1025,1030,1034,1037,1041,1044,1048,1052,1056,1060,1065,1069,1073,1077,1081,1085,1088,1091,1094,1098,1101,1104,1106,1110,1113,1117,1121,1125,1128,1131,1134,1139,1143,1147,1151,1155,1157,1160,1163,1167,1171,1175,1178,1183,1187,1190,1193,1196,1200,1203,1207,1210,1213,1217,1221,1225,1229,1232,1237,1241,1246,1251,1254,1257,1261,1267,1271,1274,1277,1280,1283,1286,1290,1294,1298,1302,1306,1312,1316,1320,1324,1328,1332,1336,1340,1343,1346,1350,1354,1357,1361,1365,1368,1373,1379,1383,1387,1391,1394,1398,1402,1405,1408,1410,1413,1417,1421,1425,1429,1432,1436,1440,1443,1447,1451,1455,1457,1460,1464,1468,1472,1476,1481,1485,1488,1492,1495,1498,1501,1505,1509,1514,1518,1522,1525,1529,1534,1537,1541,1543,1546,1549,1553,1557,1562,1564,1567,1570,1573,1577,1581,1585,1590,1594,1598,1603,1609,1616,1623,1629,1635,1641,1648,1653,1659,1664,1671,1678,1683,1689,1692,1698,1703,1708,1712,1716,1720,1723,1727,1732,1736,1739,1743,1746,1749,1753,1757,1761,1765,1768,1773,1777,1781,1783,1787,1789,1792,1796,1800,1804,1807,1810,1812,1815,1819,1822,1824,1826,1829,1832,1834,1838,1842,1845,1848,1850,1853,1856,1860,1863,1867,1871,1874,1878,1881,1884,1886,1889,1892,1895,1898,1900,1903,1906,1909,1912,1914,1918,1921,1924,1928,1931,1934],{"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",7.15,7.48,6.97,-0.14,-1.96,11615.279159,1512,7.1975,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",6.83,7.24,6.75,0.5,7.52,28236.5241,2940,7.0257,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":101,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",7.25,6.59,6.65,-4.32,40054.2881,3717,6.8835,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",7.63,6.64,6.95,-0.07,-1,11058.2611,710,7.0253,{"date":224,"open":225,"high":16,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",6.77,6.7,7.02,-0.03,-0.43,6763.2491,621,6.9327,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",7.22,7.27,6.9,7.05,0.15,2.17,5405.1791,521,7.1414,{"date":245,"open":227,"high":227,"low":246,"close":237,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",6.68,-0.16,-2.27,6227.249099,477,6.7951,{"date":253,"open":254,"high":235,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",6.5,7.06,0.32,4.75,5362.1491,539,6.9219,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":121,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",6.69,6.74,-1.75,1769.1491,367,6.6973,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",7.0492,6.86,-0.06,-0.87,1235.2451,131,6.9123,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",6.92,0.02,0.29,529.6491,85,6.8253,{"date":287,"open":237,"high":288,"low":226,"close":237,"change":228,"percent_change":229,"volume":289,"transactions":290,"vwap":291},"2026-09-21",7.19,1624.6951,205,6.9576,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",7,7.3,6.93,0.08,1.17,2553.050005,268,7.0919,{"date":303,"open":304,"high":17,"low":198,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",7.13,6.85,-0.26,-3.66,6762.9771,753,7.0088,{"date":312,"open":313,"high":313,"low":208,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",7.31,7.11,0.05,0.71,16109.2791,1283,7.0488,{"date":321,"open":196,"high":255,"low":322,"close":255,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",6.51,0.23,3.37,5801.3121,519,6.8733,{"date":329,"open":330,"high":330,"low":331,"close":196,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",7.88,6.755,-0.335,-4.68,12052.330141,749,7.0832,{"date":338,"open":226,"high":295,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",6.6,7.165,0.415,6.15,17401.2791,1341,7.0845,{"date":347,"open":348,"high":348,"low":198,"close":198,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",7.17,-0.28,-3.98,1818.1391,278,6.9016,{"date":355,"open":356,"high":356,"low":294,"close":357,"change":121,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",7.09,7.03,-1.68,3623.2791,417,7.0687,{"date":363,"open":364,"high":365,"low":198,"close":186,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",6.84,7.41,-0.38,-5.05,9554.7291,681,7.0227,{"date":372,"open":17,"high":373,"low":356,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",7.59,7.53,0.17,2.31,4476.9791,298,7.3753,{"date":381,"open":288,"high":382,"low":227,"close":382,"change":239,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",7.36,2.08,3324.2791,260,7.2091,{"date":388,"open":187,"high":389,"low":390,"close":390,"change":45,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",7.81,7.21,-2.83,4337.2791,265,7.4517,{"date":396,"open":217,"high":215,"low":397,"close":398,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",6.41,7.42,0,357998.3631,12246,8.0623,{"date":404,"open":206,"high":373,"low":206,"close":398,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",-0.23,-3.01,4618.2091,189,7.4588,{"date":411,"open":412,"high":412,"low":206,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",7.7,7.65,-0.05,-0.65,4187.2791,158,7.4669,{"date":420,"open":382,"high":421,"low":206,"close":412,"change":315,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",8.09,0.65,16506.7791,1087,7.633,{"date":427,"open":428,"high":428,"low":413,"close":413,"change":414,"percent_change":415,"volume":429,"transactions":430,"vwap":431},"2026-08-26",7.8344,1136.9307,117,7.7155,{"date":433,"open":434,"high":435,"low":436,"close":412,"change":106,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",7.91,7.9274,7.55,-5.87,3205.0407,144,7.7197,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",7.8,8.2,7.74,8.18,0.38,4.87,21872.2791,1272,8.0751,{"date":453,"open":454,"high":389,"low":454,"close":443,"change":399,"percent_change":399,"volume":455,"transactions":456,"vwap":457},"2026-08-21",7.62,1477.0587,140,7.7717,{"date":459,"open":443,"high":443,"low":443,"close":443,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",-0.08,-1.02,647.2307,96,7.6793,{"date":466,"open":467,"high":468,"low":469,"close":330,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",7.95,7.975,7.35,0.22,2.87,6266.3791,220,7.6928,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",8,7.66,-0.2,-2.54,2167.8791,110,7.8823,{"date":485,"open":477,"high":477,"low":486,"close":486,"change":189,"percent_change":265,"volume":487,"transactions":488,"vwap":489},"2026-08-17",7.86,1999.3791,44,7.9475,{"date":491,"open":492,"high":477,"low":492,"close":477,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",7.9168,0.01,0.13,743.4791,89,7.98,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":199,"volume":504,"transactions":505,"vwap":506},"2026-08-13",7.6598,7.99,7.6,0.04,1357.2601,272,7.8594,{"date":508,"open":509,"high":467,"low":509,"close":467,"change":414,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",7.9,-0.62,1239.2791,137,7.9419,{"date":515,"open":516,"high":477,"low":516,"close":477,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",7.735,-0.15,-1.84,1262.3791,185,7.8551,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",7.75,8.4098,8.15,0.4119,5.32,15395.122292,770,7.9992,{"date":533,"open":534,"high":534,"low":516,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",7.96,7.7381,-0.1519,-1.93,2924.7791,496,7.903,{"date":542,"open":543,"high":421,"low":413,"close":544,"change":470,"percent_change":471,"volume":545,"transactions":546,"vwap":547},"2026-08-06",7.67,7.89,9249.4791,812,7.8353,{"date":549,"open":550,"high":551,"low":206,"close":543,"change":150,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",8.02,8.77,-4.36,171888.2791,2276,7.7753,{"date":557,"open":558,"high":444,"low":558,"close":550,"change":447,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",7.748,4.97,2453.40105,504,7.9944,{"date":564,"open":501,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",8.556,7.64,-0.57,-6.94,4430.623869,871,8.1569,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":259,"vwap":580},"2026-07-31",8.42,8.55,8.21,0.21,2.62,3035.6807,8.2717,{"date":582,"open":583,"high":584,"low":477,"close":477,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",9.1,9.12,-0.86,-9.71,4552.5691,540,8.6877,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",9.31,8.65,8.86,0.06,0.68,1901.499374,320,8.8547,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":45,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",8.81,8.8,-2.33,1281.2791,250,8.8842,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",9.5,9.01,-0.19,-2.07,5829.063425,1535,9.1403,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":273,"percent_change":415,"volume":622,"transactions":623,"vwap":624},"2026-07-24",9.34,9.35,9.2,6239.2791,1095,9.2906,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",9.07,9.39,8.99,9.26,0.26,2.89,21779.1791,2417,9.1887,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":38,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",9.98,8.705,9,-2.39,14277.8723,1096,9.1424,{"date":646,"open":621,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",9.4,9.16,9.22,-0.1328,-1.42,6772.630469,416,9.2482,{"date":656,"open":657,"high":658,"low":611,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",9.05,9.352826,0.1728,1.88,3309.1957,451,9.2175,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-17",8.9,9.42,9.18,-0.17,-1.82,20300,{"date":673,"open":592,"high":638,"low":640,"close":620,"change":315,"percent_change":674,"volume":675,"transactions":9,"vwap":620},"2026-07-16",0.54,11600,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":414,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-15",9.33,9.46,8.82,9.3,-0.53,18300,{"date":685,"open":686,"high":686,"low":687,"close":620,"change":688,"percent_change":256,"volume":689,"transactions":9,"vwap":620},"2026-07-14",9.69,8.96,0.03,15800,{"date":691,"open":681,"high":692,"low":681,"close":693,"change":281,"percent_change":470,"volume":694,"transactions":9,"vwap":693},"2026-07-13",9.7,9.32,5300,{"date":696,"open":697,"high":697,"low":680,"close":681,"change":315,"percent_change":674,"volume":698,"transactions":9,"vwap":681},"2026-07-10",9.52,7100,{"date":700,"open":679,"high":679,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",9.25,-0.27,-2.84,1900,{"date":706,"open":707,"high":707,"low":708,"close":697,"change":709,"percent_change":324,"volume":710,"transactions":9,"vwap":697},"2026-07-08",9.56,9.28,0.31,4200,{"date":712,"open":668,"high":713,"low":668,"close":714,"change":399,"percent_change":399,"volume":715,"transactions":9,"vwap":714},"2026-07-07",9.63,9.21,1700,{"date":717,"open":620,"high":628,"low":714,"close":714,"change":349,"percent_change":718,"volume":719,"transactions":9,"vwap":714},"2026-07-06",-2.95,3700,{"date":721,"open":667,"high":722,"low":723,"close":724,"change":247,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-02",9.76,8.83,9.49,-1.66,6300,{"date":728,"open":692,"high":729,"low":730,"close":731,"change":688,"percent_change":709,"volume":732,"transactions":9,"vwap":731},"2026-07-01",10.08,9.51,9.65,2200,{"date":734,"open":697,"high":735,"low":610,"close":736,"change":306,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-30",10.26,9.62,-2.63,6100,{"date":740,"open":741,"high":742,"low":693,"close":743,"change":612,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-29",9.71,10.12,9.88,-1.89,8000,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":594,"volume":175,"transactions":9,"vwap":749},"2026-06-26",9.87,10.07,0.82,{"date":752,"open":753,"high":754,"low":755,"close":701,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":701},"2026-06-25",10.11,11.62,9.15,-0.6471,-6.54,40900,{"date":760,"open":713,"high":761,"low":736,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-24",10.2699,9.8971,0.2771,2.88,8687,{"date":767,"open":621,"high":736,"low":621,"close":736,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":736},"2026-06-23",0.18,1.91,1500,{"date":772,"open":610,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-22",9.61,8.87,9.44,-0.1,-1.05,14000,{"date":780,"open":713,"high":781,"low":610,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-18",9.77,9.54,0.19,2.03,7900,{"date":787,"open":731,"high":788,"low":620,"close":620,"change":669,"percent_change":789,"volume":790,"transactions":9,"vwap":620},"2026-06-17",9.79,-1.79,23300,{"date":792,"open":793,"high":794,"low":795,"close":697,"change":273,"percent_change":796,"volume":797,"transactions":9,"vwap":697},"2026-06-16",9.08,10.3,8.85,-0.63,13300,{"date":799,"open":800,"high":801,"low":620,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-15",10,10.48,9.58,-1.04,-9.79,9900,{"date":807,"open":808,"high":809,"low":800,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",10.51,10.62,-0.7,-6.18,11000,{"date":814,"open":815,"high":25,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-11",11.76,10.85,11.32,-1.6,-12.38,22900,{"date":822,"open":823,"high":25,"low":824,"close":25,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":25},"2026-06-10",11.48,9.9,2.52,24.23,36900,{"date":829,"open":830,"high":831,"low":640,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-09",9.72,11,10.4,0.42,4.21,60600,{"date":837,"open":838,"high":638,"low":477,"close":638,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":638},"2026-06-08",8.24,1.1,12.39,98700,{"date":843,"open":701,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",10.23,7.93,8.88,-0.64,-6.72,56500,{"date":851,"open":647,"high":800,"low":852,"close":697,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":697},"2026-06-04",8.71,0.27,2.92,89700,{"date":857,"open":858,"high":859,"low":574,"close":701,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":701},"2026-06-03",8.6,10.53,0.95,11.45,39500,{"date":864,"open":502,"high":865,"low":502,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-02",8.4,8.3,0.6,7.79,15180,{"date":871,"open":502,"high":443,"low":295,"close":412,"change":776,"percent_change":872,"volume":873,"transactions":9,"vwap":412},"2026-06-01",-1.28,12620,{"date":875,"open":16,"high":509,"low":294,"close":443,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":443},"2026-05-29",0.7,9.86,10890,{"date":880,"open":254,"high":412,"low":881,"close":16,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":16},"2026-05-28",6,0.9,14.52,18910,{"date":886,"open":887,"high":226,"low":887,"close":888,"change":889,"percent_change":237,"volume":890,"transactions":9,"vwap":888},"2026-05-27",5.8,6.2,0.4,8130,{"date":892,"open":893,"high":887,"low":893,"close":887,"change":889,"percent_change":365,"volume":894,"transactions":9,"vwap":887},"2026-05-26",5.4,5530,{"date":896,"open":897,"high":887,"low":898,"close":893,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":893},"2026-05-22",5.3,5.1,0.3,5.88,9580,{"date":903,"open":904,"high":904,"low":26,"close":898,"change":479,"percent_change":905,"volume":906,"transactions":9,"vwap":898},"2026-05-21",5.7,-3.77,6790,{"date":908,"open":893,"high":893,"low":26,"close":897,"change":810,"percent_change":909,"volume":910,"transactions":9,"vwap":897},"2026-05-20",-11.67,10470,{"date":912,"open":913,"high":914,"low":913,"close":881,"change":889,"percent_change":17,"volume":915,"transactions":9,"vwap":881},"2026-05-19",5.5,6.8,29380,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":101,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-18",6.1,5.6,-5.08,2600,{"date":923,"open":918,"high":888,"low":924,"close":924,"change":479,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-15",5.9,-3.28,1630,{"date":928,"open":919,"high":888,"low":919,"close":918,"change":889,"percent_change":227,"volume":929,"transactions":9,"vwap":918},"2026-05-14",5420,{"date":931,"open":932,"high":932,"low":904,"close":904,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":904},"2026-05-13",6.3,-0.4,-6.56,6570,{"date":937,"open":918,"high":938,"low":904,"close":918,"change":776,"percent_change":939,"volume":940,"transactions":9,"vwap":918},"2026-05-12",6.4,-1.61,2740,{"date":942,"open":254,"high":254,"low":913,"close":888,"change":776,"percent_change":943,"volume":944,"transactions":9,"vwap":888},"2026-05-11",-1.59,15980,{"date":946,"open":16,"high":16,"low":888,"close":932,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":932},"2026-05-08",-0.5,-7.35,9430,{"date":951,"open":16,"high":952,"low":914,"close":914,"change":101,"percent_change":953,"volume":954,"transactions":9,"vwap":914},"2026-05-07",7.5,-4.23,2990,{"date":956,"open":295,"high":952,"low":294,"close":16,"change":101,"percent_change":957,"volume":958,"transactions":9,"vwap":16},"2026-05-06",-4.05,14390,{"date":960,"open":961,"high":952,"low":294,"close":961,"change":776,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-05",7.4,-1.33,7040,{"date":965,"open":952,"high":412,"low":295,"close":952,"change":776,"percent_change":966,"volume":967,"transactions":9,"vwap":952},"2026-05-04",-1.32,10870,{"date":969,"open":443,"high":443,"low":295,"close":502,"change":776,"percent_change":970,"volume":971,"transactions":9,"vwap":502},"2026-05-01",-1.3,1110,{"date":973,"open":952,"high":443,"low":974,"close":412,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":412},"2026-04-30",7.2,0.2,2.67,4600,{"date":979,"open":443,"high":443,"low":961,"close":952,"change":479,"percent_change":980,"volume":981,"transactions":9,"vwap":952},"2026-04-29",-2.6,620,{"date":983,"open":961,"high":443,"low":961,"close":412,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":412},"2026-04-28",0.1,1.32,2370,{"date":988,"open":477,"high":477,"low":502,"close":502,"change":933,"percent_change":989,"volume":990,"transactions":9,"vwap":502},"2026-04-27",-5,980,{"date":992,"open":443,"high":477,"low":961,"close":477,"change":867,"percent_change":993,"volume":994,"transactions":9,"vwap":477},"2026-04-24",8.11,3090,{"date":996,"open":997,"high":444,"low":974,"close":961,"change":933,"percent_change":998,"volume":999,"transactions":9,"vwap":961},"2026-04-23",8.1,-5.13,15430,{"date":1001,"open":444,"high":865,"low":443,"close":443,"change":947,"percent_change":1002,"volume":1003,"transactions":9,"vwap":443},"2026-04-22",-6.02,11610,{"date":1005,"open":866,"high":1006,"low":444,"close":866,"change":984,"percent_change":1007,"volume":1008,"transactions":9,"vwap":866},"2026-04-21",8.5,1.22,2970,{"date":1010,"open":866,"high":866,"low":509,"close":444,"change":933,"percent_change":1011,"volume":1012,"transactions":9,"vwap":444},"2026-04-20",-4.65,2610,{"date":1014,"open":603,"high":603,"low":866,"close":858,"change":975,"percent_change":1015,"volume":1016,"transactions":9,"vwap":858},"2026-04-17",2.38,1510,{"date":1018,"open":603,"high":603,"low":866,"close":865,"change":101,"percent_change":1019,"volume":1020,"transactions":9,"vwap":865},"2026-04-16",-3.45,460,{"date":1022,"open":444,"high":640,"low":444,"close":1023,"change":889,"percent_change":1024,"volume":598,"transactions":9,"vwap":1023},"2026-04-15",8.7,4.82,{"date":1026,"open":640,"high":621,"low":866,"close":866,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":866},"2026-04-14",-0.9,-9.78,3660,{"date":1031,"open":866,"high":621,"low":866,"close":621,"change":839,"percent_change":1032,"volume":1033,"transactions":9,"vwap":621},"2026-04-13",13.58,16390,{"date":1035,"open":865,"high":865,"low":997,"close":997,"change":399,"percent_change":399,"volume":1036,"transactions":9,"vwap":997},"2026-04-10",1270,{"date":1038,"open":477,"high":866,"low":443,"close":997,"change":984,"percent_change":1039,"volume":1040,"transactions":9,"vwap":997},"2026-04-09",1.25,1680,{"date":1042,"open":865,"high":865,"low":477,"close":477,"change":399,"percent_change":399,"volume":1043,"transactions":9,"vwap":477},"2026-04-08",910,{"date":1045,"open":952,"high":444,"low":952,"close":477,"change":975,"percent_change":1046,"volume":1047,"transactions":9,"vwap":477},"2026-04-07",2.56,1710,{"date":1049,"open":509,"high":444,"low":952,"close":443,"change":776,"percent_change":1050,"volume":1051,"transactions":9,"vwap":443},"2026-04-06",-1.27,3350,{"date":1053,"open":477,"high":1023,"low":952,"close":509,"change":776,"percent_change":1054,"volume":1055,"transactions":9,"vwap":509},"2026-04-02",-1.25,3650,{"date":1057,"open":866,"high":1023,"low":443,"close":477,"change":947,"percent_change":1058,"volume":1059,"transactions":9,"vwap":477},"2026-04-01",-5.88,3860,{"date":1061,"open":412,"high":666,"low":16,"close":1006,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1006},"2026-03-31",0.8,10.39,6590,{"date":1066,"open":443,"high":997,"low":295,"close":412,"change":933,"percent_change":1067,"volume":1068,"transactions":9,"vwap":412},"2026-03-30",-4.94,960,{"date":1070,"open":865,"high":865,"low":443,"close":997,"change":479,"percent_change":1071,"volume":1072,"transactions":9,"vwap":997},"2026-03-27",-2.41,760,{"date":1074,"open":1006,"high":666,"low":997,"close":866,"change":479,"percent_change":1075,"volume":1076,"transactions":9,"vwap":866},"2026-03-26",-2.35,1890,{"date":1078,"open":509,"high":1006,"low":295,"close":1006,"change":174,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1006},"2026-03-25",13.33,5410,{"date":1082,"open":997,"high":444,"low":294,"close":952,"change":810,"percent_change":1083,"volume":1084,"transactions":9,"vwap":952},"2026-03-24",-8.54,2310,{"date":1086,"open":477,"high":1006,"low":412,"close":444,"change":399,"percent_change":399,"volume":1087,"transactions":9,"vwap":444},"2026-03-23",2300,{"date":1089,"open":444,"high":444,"low":477,"close":444,"change":399,"percent_change":399,"volume":1090,"transactions":9,"vwap":444},"2026-03-20",750,{"date":1092,"open":866,"high":858,"low":477,"close":444,"change":933,"percent_change":1011,"volume":1093,"transactions":9,"vwap":444},"2026-03-19",2000,{"date":1095,"open":866,"high":640,"low":866,"close":858,"change":933,"percent_change":1096,"volume":1097,"transactions":9,"vwap":858},"2026-03-18",-4.44,1100,{"date":1099,"open":858,"high":640,"low":1006,"close":640,"change":399,"percent_change":399,"volume":1100,"transactions":9,"vwap":640},"2026-03-17",780,{"date":1102,"open":640,"high":640,"low":858,"close":640,"change":399,"percent_change":399,"volume":1103,"transactions":9,"vwap":640},"2026-03-16",630,{"date":1105,"open":1023,"high":640,"low":858,"close":640,"change":399,"percent_change":399,"volume":598,"transactions":9,"vwap":640},"2026-03-13",{"date":1107,"open":1023,"high":640,"low":1023,"close":640,"change":899,"percent_change":1108,"volume":1109,"transactions":9,"vwap":640},"2026-03-12",3.45,670,{"date":1111,"open":681,"high":647,"low":858,"close":1023,"change":399,"percent_change":399,"volume":1112,"transactions":9,"vwap":1023},"2026-03-11",3200,{"date":1114,"open":603,"high":603,"low":858,"close":1023,"change":984,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1023},"2026-03-10",1.16,860,{"date":1118,"open":858,"high":603,"low":866,"close":858,"change":984,"percent_change":1119,"volume":1120,"transactions":9,"vwap":858},"2026-03-09",1.18,2140,{"date":1122,"open":603,"high":603,"low":1006,"close":1006,"change":101,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1006},"2026-03-06",-3.41,1850,{"date":1126,"open":583,"high":647,"low":603,"close":603,"change":399,"percent_change":399,"volume":1127,"transactions":9,"vwap":603},"2026-03-05",1490,{"date":1129,"open":603,"high":603,"low":1006,"close":603,"change":399,"percent_change":399,"volume":1130,"transactions":9,"vwap":603},"2026-03-04",1010,{"date":1132,"open":583,"high":681,"low":603,"close":603,"change":479,"percent_change":1133,"volume":1016,"transactions":9,"vwap":603},"2026-03-03",-2.22,{"date":1135,"open":1006,"high":1136,"low":1006,"close":640,"change":984,"percent_change":1137,"volume":1138,"transactions":9,"vwap":640},"2026-03-02",9.6,1.12,1550,{"date":1140,"open":1023,"high":666,"low":1023,"close":666,"change":776,"percent_change":1141,"volume":1142,"transactions":9,"vwap":666},"2026-02-27",-1.11,420,{"date":1144,"open":858,"high":640,"low":1006,"close":640,"change":975,"percent_change":1145,"volume":1146,"transactions":9,"vwap":640},"2026-02-26",2.27,820,{"date":1148,"open":666,"high":666,"low":865,"close":603,"change":975,"percent_change":1149,"volume":1150,"transactions":9,"vwap":603},"2026-02-25",2.33,1470,{"date":1152,"open":444,"high":603,"low":443,"close":858,"change":899,"percent_change":1153,"volume":1154,"transactions":9,"vwap":858},"2026-02-24",3.61,1430,{"date":1156,"open":865,"high":858,"low":866,"close":866,"change":399,"percent_change":399,"volume":1150,"transactions":9,"vwap":866},"2026-02-23",{"date":1158,"open":443,"high":866,"low":443,"close":866,"change":867,"percent_change":868,"volume":1159,"transactions":9,"vwap":866},"2026-02-20",1610,{"date":1161,"open":952,"high":443,"low":952,"close":412,"change":776,"percent_change":872,"volume":1162,"transactions":9,"vwap":412},"2026-02-19",410,{"date":1164,"open":952,"high":509,"low":961,"close":443,"change":984,"percent_change":1165,"volume":1166,"transactions":9,"vwap":443},"2026-02-18",1.3,1650,{"date":1168,"open":858,"high":603,"low":295,"close":412,"change":1027,"percent_change":1169,"volume":1170,"transactions":9,"vwap":412},"2026-02-17",-10.47,3280,{"date":1172,"open":858,"high":603,"low":858,"close":858,"change":776,"percent_change":1173,"volume":1174,"transactions":9,"vwap":858},"2026-02-13",-1.15,1320,{"date":1176,"open":603,"high":640,"low":1023,"close":1023,"change":776,"percent_change":1177,"volume":1090,"transactions":9,"vwap":1023},"2026-02-12",-1.14,{"date":1179,"open":583,"high":647,"low":1023,"close":603,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":603},"2026-02-11",-0.6,-6.38,1760,{"date":1184,"open":583,"high":832,"low":640,"close":647,"change":899,"percent_change":1185,"volume":1186,"transactions":9,"vwap":647},"2026-02-10",3.3,11250,{"date":1188,"open":858,"high":621,"low":866,"close":583,"change":899,"percent_change":1189,"volume":1146,"transactions":9,"vwap":583},"2026-02-09",3.41,{"date":1191,"open":1006,"high":583,"low":1006,"close":603,"change":776,"percent_change":1192,"volume":1116,"transactions":9,"vwap":603},"2026-02-06",-1.12,{"date":1194,"open":1006,"high":647,"low":1006,"close":666,"change":889,"percent_change":1195,"volume":1166,"transactions":9,"vwap":666},"2026-02-05",4.71,{"date":1197,"open":610,"high":610,"low":866,"close":1006,"change":219,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1006},"2026-02-04",-10.53,5100,{"date":1201,"open":610,"high":1136,"low":621,"close":610,"change":399,"percent_change":399,"volume":1202,"transactions":9,"vwap":610},"2026-02-03",1160,{"date":1204,"open":640,"high":692,"low":640,"close":610,"change":975,"percent_change":1205,"volume":1206,"transactions":9,"vwap":610},"2026-02-02",2.15,1340,{"date":1208,"open":681,"high":1136,"low":621,"close":681,"change":776,"percent_change":1209,"volume":1040,"transactions":9,"vwap":681},"2026-01-30",-1.06,{"date":1211,"open":610,"high":1136,"low":681,"close":647,"change":101,"percent_change":1212,"volume":1202,"transactions":9,"vwap":647},"2026-01-29",-3.09,{"date":1214,"open":1136,"high":692,"low":647,"close":692,"change":899,"percent_change":1215,"volume":1216,"transactions":9,"vwap":692},"2026-01-28",3.19,1250,{"date":1218,"open":610,"high":610,"low":681,"close":647,"change":479,"percent_change":1219,"volume":1220,"transactions":9,"vwap":647},"2026-01-27",-2.08,1870,{"date":1222,"open":1223,"high":1223,"low":1136,"close":1136,"change":1180,"percent_change":1058,"volume":1224,"transactions":9,"vwap":1136},"2026-01-26",10.2,1350,{"date":1226,"open":824,"high":1223,"low":610,"close":1223,"change":899,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1223},"2026-01-23",3.03,2510,{"date":1230,"open":1136,"high":800,"low":647,"close":824,"change":984,"percent_change":1231,"volume":926,"transactions":9,"vwap":824},"2026-01-22",1.02,{"date":1233,"open":824,"high":800,"low":1136,"close":1234,"change":776,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-21",9.8,-1.01,5230,{"date":1238,"open":824,"high":794,"low":824,"close":824,"change":933,"percent_change":1239,"volume":1240,"transactions":9,"vwap":824},"2026-01-20",-3.88,6680,{"date":1242,"open":800,"high":1243,"low":1136,"close":794,"change":975,"percent_change":1244,"volume":1245,"transactions":9,"vwap":794},"2026-01-16",10.6,1.98,7180,{"date":1247,"open":1136,"high":794,"low":647,"close":1248,"change":975,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-15",10.1,2.02,19680,{"date":1252,"open":692,"high":824,"low":640,"close":824,"change":199,"percent_change":528,"volume":1253,"transactions":9,"vwap":824},"2026-01-14",9120,{"date":1255,"open":1136,"high":832,"low":647,"close":647,"change":899,"percent_change":1185,"volume":1256,"transactions":9,"vwap":647},"2026-01-13",17060,{"date":1258,"open":681,"high":1234,"low":666,"close":583,"change":219,"percent_change":1259,"volume":1260,"transactions":9,"vwap":583},"2026-01-12",-9.9,12220,{"date":1262,"open":1023,"high":1263,"low":1023,"close":1248,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1248},"2026-01-09",11.5,1.2,13.48,39280,{"date":1268,"open":1023,"high":666,"low":858,"close":666,"change":975,"percent_change":1269,"volume":1270,"transactions":9,"vwap":666},"2026-01-08",2.3,6350,{"date":1272,"open":858,"high":640,"low":858,"close":1023,"change":776,"percent_change":1177,"volume":1273,"transactions":9,"vwap":1023},"2026-01-07",1790,{"date":1275,"open":640,"high":621,"low":858,"close":603,"change":479,"percent_change":1133,"volume":1276,"transactions":9,"vwap":603},"2026-01-06",2840,{"date":1278,"open":666,"high":621,"low":858,"close":640,"change":984,"percent_change":1137,"volume":1279,"transactions":9,"vwap":640},"2026-01-05",4690,{"date":1281,"open":858,"high":666,"low":1006,"close":666,"change":984,"percent_change":1282,"volume":1029,"transactions":9,"vwap":666},"2026-01-02",1.14,{"date":1284,"open":1023,"high":647,"low":858,"close":603,"change":479,"percent_change":1133,"volume":1285,"transactions":9,"vwap":603},"2025-12-31",3170,{"date":1287,"open":681,"high":647,"low":666,"close":640,"change":101,"percent_change":1288,"volume":1289,"transactions":9,"vwap":640},"2025-12-30",-3.23,6330,{"date":1291,"open":610,"high":1234,"low":583,"close":681,"change":479,"percent_change":1292,"volume":1293,"transactions":9,"vwap":681},"2025-12-29",-2.11,6340,{"date":1295,"open":692,"high":1248,"low":681,"close":610,"change":101,"percent_change":1296,"volume":1297,"transactions":9,"vwap":610},"2025-12-26",-3.06,850,{"date":1299,"open":1248,"high":832,"low":1234,"close":1234,"change":933,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1234},"2025-12-24",-3.92,4770,{"date":1303,"open":794,"high":1243,"low":1223,"close":1223,"change":101,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1223},"2025-12-23",-2.86,4850,{"date":1307,"open":800,"high":1308,"low":824,"close":1309,"change":889,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-22",10.7,10.5,3.96,6270,{"date":1313,"open":1309,"high":1309,"low":1248,"close":1248,"change":479,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1248},"2025-12-19",-1.94,8780,{"date":1317,"open":1309,"high":1318,"low":1248,"close":794,"change":399,"percent_change":399,"volume":1319,"transactions":9,"vwap":794},"2025-12-18",11.2,37050,{"date":1321,"open":824,"high":831,"low":1234,"close":794,"change":882,"percent_change":1322,"volume":1323,"transactions":9,"vwap":794},"2025-12-17",9.57,27480,{"date":1325,"open":603,"high":1248,"low":1023,"close":647,"change":876,"percent_change":1326,"volume":1327,"transactions":9,"vwap":647},"2025-12-16",8.05,16940,{"date":1329,"open":800,"high":800,"low":1023,"close":1023,"change":970,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1023},"2025-12-15",-13,21960,{"date":1333,"open":692,"high":831,"low":610,"close":800,"change":899,"percent_change":1334,"volume":1335,"transactions":9,"vwap":800},"2025-12-12",3.09,42390,{"date":1337,"open":1223,"high":1223,"low":1136,"close":692,"change":947,"percent_change":1338,"volume":1339,"transactions":9,"vwap":692},"2025-12-11",-4.9,5610,{"date":1341,"open":1223,"high":1309,"low":824,"close":1223,"change":101,"percent_change":1304,"volume":1342,"transactions":9,"vwap":1223},"2025-12-10",7540,{"date":1344,"open":692,"high":1243,"low":610,"close":1309,"change":199,"percent_change":26,"volume":1345,"transactions":9,"vwap":1309},"2025-12-09",25320,{"date":1347,"open":610,"high":800,"low":583,"close":800,"change":984,"percent_change":1348,"volume":1349,"transactions":9,"vwap":800},"2025-12-08",1.01,5940,{"date":1351,"open":800,"high":1223,"low":1136,"close":824,"change":479,"percent_change":1352,"volume":1353,"transactions":9,"vwap":824},"2025-12-05",-1.98,10000,{"date":1355,"open":583,"high":1248,"low":666,"close":1248,"change":1062,"percent_change":858,"volume":1356,"transactions":9,"vwap":1248},"2025-12-04",12060,{"date":1358,"open":583,"high":610,"low":1006,"close":681,"change":899,"percent_change":1359,"volume":1360,"transactions":9,"vwap":681},"2025-12-03",3.33,16470,{"date":1362,"open":997,"high":832,"low":952,"close":640,"change":876,"percent_change":1363,"volume":1364,"transactions":9,"vwap":640},"2025-12-02",8.43,37870,{"date":1366,"open":952,"high":603,"low":952,"close":866,"change":479,"percent_change":1075,"volume":1367,"transactions":9,"vwap":866},"2025-12-01",41030,{"date":1369,"open":621,"high":621,"low":477,"close":1006,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1006},"2025-11-28",-1.4,-14.14,102940,{"date":1374,"open":832,"high":1375,"low":640,"close":824,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":824},"2025-11-26",12.4,1.6,19.28,3517390,{"date":1380,"open":294,"high":866,"low":294,"close":866,"change":1264,"percent_change":1381,"volume":1382,"transactions":9,"vwap":866},"2025-11-25",16.9,46170,{"date":1384,"open":938,"high":295,"low":938,"close":16,"change":889,"percent_change":1385,"volume":1386,"transactions":9,"vwap":16},"2025-11-24",5.97,4670,{"date":1388,"open":881,"high":294,"low":881,"close":226,"change":876,"percent_change":1389,"volume":1390,"transactions":9,"vwap":226},"2025-11-21",11.67,7270,{"date":1392,"open":888,"high":932,"low":881,"close":881,"change":479,"percent_change":1288,"volume":1393,"transactions":9,"vwap":881},"2025-11-20",7050,{"date":1395,"open":226,"high":226,"low":888,"close":888,"change":933,"percent_change":1396,"volume":1397,"transactions":9,"vwap":888},"2025-11-19",-6.06,6020,{"date":1399,"open":237,"high":16,"low":888,"close":339,"change":947,"percent_change":1400,"volume":1401,"transactions":9,"vwap":339},"2025-11-18",-7.04,8250,{"date":1403,"open":865,"high":865,"low":16,"close":16,"change":399,"percent_change":399,"volume":1404,"transactions":9,"vwap":16},"2025-11-17",26120,{"date":1406,"open":881,"high":295,"low":924,"close":16,"change":882,"percent_change":883,"volume":1407,"transactions":9,"vwap":16},"2025-11-14",20260,{"date":1409,"open":888,"high":339,"low":881,"close":888,"change":399,"percent_change":399,"volume":921,"transactions":9,"vwap":888},"2025-11-13",{"date":1411,"open":254,"high":226,"low":888,"close":888,"change":776,"percent_change":943,"volume":1412,"transactions":9,"vwap":888},"2025-11-12",4310,{"date":1414,"open":254,"high":339,"low":881,"close":932,"change":479,"percent_change":1415,"volume":1416,"transactions":9,"vwap":932},"2025-11-11",-3.08,8550,{"date":1418,"open":914,"high":914,"low":254,"close":254,"change":947,"percent_change":1419,"volume":1420,"transactions":9,"vwap":254},"2025-11-10",-7.14,2380,{"date":1422,"open":226,"high":294,"low":254,"close":294,"change":975,"percent_change":1423,"volume":1424,"transactions":9,"vwap":294},"2025-11-07",2.94,1910,{"date":1426,"open":443,"high":443,"low":254,"close":914,"change":810,"percent_change":1427,"volume":1428,"transactions":9,"vwap":914},"2025-11-06",-9.33,3570,{"date":1430,"open":294,"high":443,"low":294,"close":952,"change":867,"percent_change":1023,"volume":1431,"transactions":9,"vwap":952},"2025-11-05",6190,{"date":1433,"open":226,"high":412,"low":226,"close":237,"change":101,"percent_change":1434,"volume":1435,"transactions":9,"vwap":237},"2025-11-04",-4.17,6250,{"date":1437,"open":952,"high":412,"low":16,"close":974,"change":947,"percent_change":1438,"volume":1439,"transactions":9,"vwap":974},"2025-11-03",-6.49,5090,{"date":1441,"open":294,"high":866,"low":914,"close":412,"change":876,"percent_change":800,"volume":1442,"transactions":9,"vwap":412},"2025-10-31",32870,{"date":1444,"open":509,"high":509,"low":226,"close":294,"change":984,"percent_change":1445,"volume":1446,"transactions":9,"vwap":294},"2025-10-30",1.45,4470,{"date":1448,"open":443,"high":443,"low":888,"close":237,"change":810,"percent_change":1449,"volume":1450,"transactions":9,"vwap":237},"2025-10-29",-9.21,13710,{"date":1452,"open":997,"high":997,"low":961,"close":502,"change":947,"percent_change":1453,"volume":1454,"transactions":9,"vwap":502},"2025-10-28",-6.17,4730,{"date":1456,"open":952,"high":866,"low":952,"close":997,"change":867,"percent_change":477,"volume":1055,"transactions":9,"vwap":997},"2025-10-27",{"date":1458,"open":16,"high":583,"low":294,"close":952,"change":199,"percent_change":17,"volume":1459,"transactions":9,"vwap":952},"2025-10-24",33960,{"date":1461,"open":237,"high":16,"low":226,"close":294,"change":776,"percent_change":1462,"volume":1463,"transactions":9,"vwap":294},"2025-10-23",-1.41,32820,{"date":1465,"open":974,"high":952,"low":237,"close":16,"change":947,"percent_change":1466,"volume":1467,"transactions":9,"vwap":16},"2025-10-22",-6.58,6290,{"date":1469,"open":443,"high":443,"low":295,"close":502,"change":479,"percent_change":1470,"volume":1471,"transactions":9,"vwap":502},"2025-10-21",-2.56,5880,{"date":1473,"open":865,"high":865,"low":443,"close":443,"change":933,"percent_change":1474,"volume":1475,"transactions":9,"vwap":443},"2025-10-20",-4.88,2210,{"date":1477,"open":640,"high":640,"low":477,"close":444,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":444},"2025-10-17",-0.8,-8.89,6990,{"date":1482,"open":647,"high":647,"low":858,"close":640,"change":776,"percent_change":1483,"volume":1484,"transactions":9,"vwap":640},"2025-10-16",-1.1,6520,{"date":1486,"open":666,"high":621,"low":603,"close":583,"change":899,"percent_change":1189,"volume":1487,"transactions":9,"vwap":583},"2025-10-15",2290,{"date":1489,"open":583,"high":583,"low":866,"close":603,"change":101,"percent_change":1490,"volume":1491,"transactions":9,"vwap":603},"2025-10-14",-3.3,7930,{"date":1493,"open":681,"high":681,"low":603,"close":583,"change":479,"percent_change":1494,"volume":1293,"transactions":9,"vwap":583},"2025-10-13",-2.15,{"date":1496,"open":610,"high":1136,"low":640,"close":681,"change":479,"percent_change":1292,"volume":1497,"transactions":9,"vwap":681},"2025-10-10",3740,{"date":1499,"open":824,"high":824,"low":621,"close":610,"change":947,"percent_change":989,"volume":1500,"transactions":9,"vwap":610},"2025-10-09",7320,{"date":1502,"open":1309,"high":1243,"low":610,"close":800,"change":933,"percent_change":1503,"volume":1504,"transactions":9,"vwap":800},"2025-10-08",-3.85,9620,{"date":1506,"open":1309,"high":1308,"low":1223,"close":832,"change":776,"percent_change":1507,"volume":1508,"transactions":9,"vwap":832},"2025-10-07",-0.95,3810,{"date":1510,"open":832,"high":1511,"low":794,"close":1309,"change":975,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1309},"2025-10-06",10.9,1.94,2320,{"date":1515,"open":794,"high":1243,"low":1223,"close":794,"change":776,"percent_change":1516,"volume":1517,"transactions":9,"vwap":794},"2025-10-03",-0.96,3150,{"date":1519,"open":832,"high":1309,"low":1248,"close":832,"change":899,"percent_change":1520,"volume":1521,"transactions":9,"vwap":832},"2025-10-02",2.97,6230,{"date":1523,"open":692,"high":1243,"low":692,"close":1248,"change":399,"percent_change":399,"volume":1524,"transactions":9,"vwap":1248},"2025-10-01",4970,{"date":1526,"open":1309,"high":1309,"low":824,"close":1248,"change":1180,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1248},"2025-09-30",-5.61,4040,{"date":1530,"open":824,"high":1531,"low":1136,"close":1308,"change":1062,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1308},"2025-09-29",10.8,8.08,15870,{"date":1535,"open":610,"high":794,"low":583,"close":824,"change":889,"percent_change":834,"volume":1536,"transactions":9,"vwap":824},"2025-09-26",7200,{"date":1538,"open":610,"high":824,"low":681,"close":610,"change":984,"percent_change":1539,"volume":1540,"transactions":9,"vwap":610},"2025-09-25",1.06,2770,{"date":1542,"open":1234,"high":1234,"low":647,"close":647,"change":479,"percent_change":1219,"volume":1228,"transactions":9,"vwap":647},"2025-09-24",{"date":1544,"open":681,"high":1136,"low":583,"close":1136,"change":899,"percent_change":1545,"volume":1236,"transactions":9,"vwap":1136},"2025-09-23",3.23,{"date":1547,"open":640,"high":692,"low":858,"close":681,"change":399,"percent_change":399,"volume":1548,"transactions":9,"vwap":681},"2025-09-22",17920,{"date":1550,"open":681,"high":692,"low":583,"close":681,"change":947,"percent_change":1551,"volume":1552,"transactions":9,"vwap":681},"2025-09-19",-5.1,5310,{"date":1554,"open":794,"high":794,"low":681,"close":1234,"change":947,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1234},"2025-09-18",-4.85,19540,{"date":1558,"open":794,"high":1559,"low":1234,"close":794,"change":984,"percent_change":1560,"volume":1561,"transactions":9,"vwap":794},"2025-09-17",14.1,0.98,346230,{"date":1563,"open":1248,"high":1308,"low":800,"close":1223,"change":101,"percent_change":1304,"volume":1228,"transactions":9,"vwap":1223},"2025-09-16",{"date":1565,"open":1309,"high":1511,"low":824,"close":1309,"change":399,"percent_change":399,"volume":1566,"transactions":9,"vwap":1309},"2025-09-15",4290,{"date":1568,"open":794,"high":1309,"low":1223,"close":1309,"change":899,"percent_change":1423,"volume":1569,"transactions":9,"vwap":1309},"2025-09-12",1660,{"date":1571,"open":824,"high":1309,"low":824,"close":1223,"change":899,"percent_change":1227,"volume":1572,"transactions":9,"vwap":1223},"2025-09-11",7140,{"date":1574,"open":1136,"high":1243,"low":1136,"close":824,"change":899,"percent_change":1575,"volume":1576,"transactions":9,"vwap":824},"2025-09-10",3.12,4660,{"date":1578,"open":610,"high":1234,"low":583,"close":1136,"change":479,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1136},"2025-09-09",-2.04,3930,{"date":1582,"open":800,"high":1248,"low":1136,"close":1234,"change":479,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1234},"2025-09-08",-2,4100,{"date":1586,"open":1023,"high":1309,"low":865,"close":800,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":800},"2025-09-05",1.4,16.28,25240,{"date":1591,"open":647,"high":610,"low":444,"close":858,"change":1027,"percent_change":1592,"volume":1593,"transactions":9,"vwap":858},"2025-09-04",-9.47,5340,{"date":1595,"open":832,"high":832,"low":621,"close":610,"change":1027,"percent_change":1596,"volume":1597,"transactions":9,"vwap":610},"2025-09-03",-8.65,5520,{"date":1599,"open":1600,"high":1600,"low":1248,"close":832,"change":1483,"percent_change":1601,"volume":1602,"transactions":9,"vwap":832},"2025-09-02",11.7,-9.57,10510,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1263,"change":101,"percent_change":480,"volume":1608,"transactions":9,"vwap":1263},"2025-08-29",12.1,12.7,11.4,17320,{"date":1610,"open":1611,"high":177,"low":831,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-08-28",16.7,11.8,-4.5,-27.61,138260,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-08-27",14.5,16.3,1.7,11.64,10910,{"date":1624,"open":1559,"high":1625,"low":1559,"close":1626,"change":984,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-08-26",15.1,14.6,0.69,2090,{"date":1630,"open":1631,"high":1632,"low":1559,"close":1618,"change":1180,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1618},"2025-08-25",14.9,15.6,-3.97,3580,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1625,"change":867,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1625},"2025-08-22",14.3,15.4,4.14,7940,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1618,"change":776,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1618},"2025-08-21",14.7,14.8,13.8,-0.68,3210,{"date":1649,"open":1650,"high":1644,"low":1651,"close":1626,"change":1165,"percent_change":781,"volume":1652,"transactions":9,"vwap":1626},"2025-08-20",13.6,13.2,10370,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1655,"change":399,"percent_change":399,"volume":1658,"transactions":9,"vwap":1655},"2025-08-19",13.3,14,13.1,8590,{"date":1660,"open":1661,"high":1655,"low":1605,"close":1655,"change":1165,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1655},"2025-08-18",13,10.83,9490,{"date":1665,"open":1666,"high":1667,"low":1600,"close":1668,"change":1613,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-08-15",16.4,16.8,12,-27.27,27980,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1062,"percent_change":898,"volume":1677,"transactions":9,"vwap":1676},"2025-08-14",16,17,15.5,16.5,18230,{"date":1679,"open":1638,"high":1667,"low":1680,"close":1681,"change":399,"percent_change":399,"volume":1682,"transactions":9,"vwap":1681},"2025-08-13",15.3,15.7,12870,{"date":1684,"open":1685,"high":1686,"low":1637,"close":1681,"change":1264,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1681},"2025-08-12",14.4,16.2,8.28,22810,{"date":1690,"open":1661,"high":1675,"low":1661,"close":1618,"change":174,"percent_change":365,"volume":1691,"transactions":9,"vwap":1618},"2025-08-11",22910,{"date":1693,"open":1694,"high":1645,"low":1661,"close":1695,"change":776,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-08-08",13.4,13.5,-0.74,2430,{"date":1699,"open":1694,"high":1700,"low":1655,"close":1650,"change":984,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1650},"2025-08-07",13.7,0.74,4400,{"date":1704,"open":1705,"high":1700,"low":1606,"close":1695,"change":975,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1695},"2025-08-06",12.9,1.5,7630,{"date":1709,"open":1612,"high":1694,"low":1600,"close":1655,"change":1376,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1655},"2025-08-05",13.68,10440,{"date":1713,"open":1612,"high":1612,"low":1714,"close":1600,"change":479,"percent_change":358,"volume":1715,"transactions":9,"vwap":1600},"2025-08-04",11.6,1780,{"date":1717,"open":1718,"high":1718,"low":1600,"close":1718,"change":399,"percent_change":399,"volume":1719,"transactions":9,"vwap":1718},"2025-08-01",11.9,500,{"date":1721,"open":1612,"high":1605,"low":1612,"close":1718,"change":399,"percent_change":399,"volume":1722,"transactions":9,"vwap":1718},"2025-07-31",590,{"date":1724,"open":1668,"high":1668,"low":1612,"close":1718,"change":984,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1718},"2025-07-30",0.85,1200,{"date":1728,"open":1263,"high":1729,"low":1263,"close":1612,"change":899,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1612},"2025-07-29",12.3,2.61,3590,{"date":1733,"open":1263,"high":1600,"low":1607,"close":1263,"change":479,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1263},"2025-07-28",-1.71,1730,{"date":1737,"open":1714,"high":1600,"low":1263,"close":1600,"change":399,"percent_change":399,"volume":1738,"transactions":9,"vwap":1600},"2025-07-25",310,{"date":1740,"open":1600,"high":1741,"low":1607,"close":1600,"change":479,"percent_change":358,"volume":1742,"transactions":9,"vwap":1600},"2025-07-24",12.2,2650,{"date":1744,"open":1612,"high":1668,"low":1714,"close":1718,"change":984,"percent_change":1725,"volume":1745,"transactions":9,"vwap":1718},"2025-07-23",1970,{"date":1747,"open":1600,"high":1729,"low":1714,"close":1612,"change":399,"percent_change":399,"volume":1748,"transactions":9,"vwap":1612},"2025-07-22",1920,{"date":1750,"open":1714,"high":1718,"low":1714,"close":1612,"change":776,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1612},"2025-07-21",-0.84,1030,{"date":1754,"open":1729,"high":1729,"low":1263,"close":1718,"change":479,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1718},"2025-07-18",-1.65,1770,{"date":1758,"open":1729,"high":1759,"low":1718,"close":1605,"change":399,"percent_change":399,"volume":1760,"transactions":9,"vwap":1605},"2025-07-17",12.6,3770,{"date":1762,"open":1600,"high":1729,"low":1600,"close":1605,"change":889,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1605},"2025-07-16",3.42,5740,{"date":1766,"open":1612,"high":1612,"low":1263,"close":1600,"change":399,"percent_change":399,"volume":1767,"transactions":9,"vwap":1600},"2025-07-15",1140,{"date":1769,"open":1770,"high":1718,"low":1770,"close":1600,"change":889,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1600},"2025-07-14",11.3,3.54,4900,{"date":1774,"open":1770,"high":1770,"low":1318,"close":1770,"change":776,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1770},"2025-07-11",-0.88,940,{"date":1778,"open":1511,"high":1612,"low":1511,"close":1607,"change":975,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1607},"2025-07-10",1.79,17280,{"date":1782,"open":1770,"high":1770,"low":831,"close":1318,"change":399,"percent_change":399,"volume":221,"transactions":9,"vwap":1318},"2025-07-09",{"date":1784,"open":1785,"high":1318,"low":1785,"close":1318,"change":399,"percent_change":399,"volume":1786,"transactions":9,"vwap":1318},"2025-07-08",11.1,830,{"date":1788,"open":1263,"high":1263,"low":1511,"close":1318,"change":479,"percent_change":265,"volume":530,"transactions":9,"vwap":1318},"2025-07-07",{"date":1790,"open":1318,"high":1263,"low":1318,"close":1607,"change":975,"percent_change":1779,"volume":1791,"transactions":9,"vwap":1607},"2025-07-03",520,{"date":1793,"open":1511,"high":1770,"low":1511,"close":1318,"change":899,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1318},"2025-07-02",2.75,640,{"date":1797,"open":1531,"high":1785,"low":1531,"close":1511,"change":984,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1511},"2025-07-01",0.93,890,{"date":1801,"open":1607,"high":1607,"low":1531,"close":1531,"change":101,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1531},"2025-06-30",-2.7,390,{"date":1805,"open":1785,"high":1785,"low":1511,"close":1785,"change":984,"percent_change":88,"volume":1806,"transactions":9,"vwap":1785},"2025-06-27",800,{"date":1808,"open":1785,"high":1263,"low":1511,"close":831,"change":776,"percent_change":1027,"volume":1809,"transactions":9,"vwap":831},"2025-06-26",650,{"date":1811,"open":1785,"high":1318,"low":1785,"close":1785,"change":399,"percent_change":399,"volume":1791,"transactions":9,"vwap":1785},"2025-06-25",{"date":1813,"open":831,"high":1785,"low":1511,"close":1785,"change":984,"percent_change":88,"volume":1814,"transactions":9,"vwap":1785},"2025-06-24",1090,{"date":1816,"open":1785,"high":1770,"low":831,"close":831,"change":933,"percent_change":1817,"volume":1818,"transactions":9,"vwap":831},"2025-06-23",-3.51,1260,{"date":1820,"open":1263,"high":1263,"low":1318,"close":1607,"change":984,"percent_change":1821,"volume":598,"transactions":9,"vwap":1607},"2025-06-20",0.88,{"date":1823,"open":1318,"high":1770,"low":1318,"close":1770,"change":399,"percent_change":399,"volume":981,"transactions":9,"vwap":1770},"2025-06-18",{"date":1825,"open":1770,"high":1607,"low":1785,"close":1770,"change":399,"percent_change":399,"volume":1799,"transactions":9,"vwap":1770},"2025-06-17",{"date":1827,"open":1770,"high":1607,"low":1785,"close":1770,"change":776,"percent_change":1775,"volume":1828,"transactions":9,"vwap":1770},"2025-06-16",990,{"date":1830,"open":1607,"high":1263,"low":1770,"close":1607,"change":776,"percent_change":274,"volume":1831,"transactions":9,"vwap":1607},"2025-06-13",730,{"date":1833,"open":1607,"high":1263,"low":1318,"close":1263,"change":776,"percent_change":585,"volume":940,"transactions":9,"vwap":1263},"2025-06-12",{"date":1835,"open":1612,"high":1612,"low":1607,"close":1714,"change":776,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1714},"2025-06-11",-0.85,1210,{"date":1839,"open":1263,"high":1612,"low":1607,"close":1600,"change":984,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1600},"2025-06-10",0.86,1170,{"date":1843,"open":1714,"high":1714,"low":1770,"close":1714,"change":399,"percent_change":399,"volume":1844,"transactions":9,"vwap":1714},"2025-06-09",1520,{"date":1846,"open":1263,"high":1714,"low":1607,"close":1714,"change":399,"percent_change":399,"volume":1847,"transactions":9,"vwap":1714},"2025-06-06",2460,{"date":1849,"open":1770,"high":1714,"low":1770,"close":1714,"change":399,"percent_change":399,"volume":1742,"transactions":9,"vwap":1714},"2025-06-05",{"date":1851,"open":1607,"high":1714,"low":1607,"close":1714,"change":984,"percent_change":1852,"volume":1166,"transactions":9,"vwap":1714},"2025-06-04",0.87,{"date":1854,"open":831,"high":1714,"low":831,"close":1263,"change":199,"percent_change":1855,"volume":921,"transactions":9,"vwap":1263},"2025-06-03",4.55,{"date":1857,"open":1531,"high":831,"low":1531,"close":831,"change":984,"percent_change":1858,"volume":1859,"transactions":9,"vwap":831},"2025-06-02",0.92,380,{"date":1861,"open":1511,"high":1511,"low":1308,"close":1511,"change":399,"percent_change":399,"volume":1862,"transactions":9,"vwap":1511},"2025-05-30",1040,{"date":1864,"open":1785,"high":1785,"low":1308,"close":1511,"change":479,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1511},"2025-05-29",-1.8,2420,{"date":1868,"open":831,"high":1318,"low":831,"close":1785,"change":776,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1785},"2025-05-28",-0.89,1410,{"date":1872,"open":1607,"high":1607,"low":831,"close":1318,"change":479,"percent_change":265,"volume":1873,"transactions":9,"vwap":1318},"2025-05-27",2060,{"date":1875,"open":1770,"high":1607,"low":1318,"close":1607,"change":479,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1607},"2025-05-23",-1.72,280,{"date":1879,"open":1770,"high":1714,"low":1770,"close":1714,"change":899,"percent_change":1880,"volume":971,"transactions":9,"vwap":1714},"2025-05-22",2.65,{"date":1882,"open":1263,"high":1714,"low":1770,"close":1770,"change":101,"percent_change":1883,"volume":1803,"transactions":9,"vwap":1770},"2025-05-21",-2.59,{"date":1885,"open":1263,"high":1714,"low":1607,"close":1714,"change":399,"percent_change":399,"volume":473,"transactions":9,"vwap":1714},"2025-05-20",{"date":1887,"open":1600,"high":1600,"low":1318,"close":1714,"change":984,"percent_change":1852,"volume":1888,"transactions":9,"vwap":1714},"2025-05-19",1360,{"date":1890,"open":1263,"high":1600,"low":831,"close":1263,"change":776,"percent_change":585,"volume":1891,"transactions":9,"vwap":1263},"2025-05-16",1950,{"date":1893,"open":1263,"high":1714,"low":1607,"close":1714,"change":984,"percent_change":1852,"volume":1894,"transactions":9,"vwap":1714},"2025-05-15",600,{"date":1896,"open":1607,"high":1263,"low":1607,"close":1263,"change":776,"percent_change":585,"volume":1897,"transactions":9,"vwap":1263},"2025-05-14",300,{"date":1899,"open":1600,"high":1600,"low":1607,"close":1714,"change":399,"percent_change":399,"volume":971,"transactions":9,"vwap":1714},"2025-05-13",{"date":1901,"open":1607,"high":1600,"low":1770,"close":1714,"change":975,"percent_change":1902,"volume":1124,"transactions":9,"vwap":1714},"2025-05-12",1.75,{"date":1904,"open":1605,"high":1605,"low":1318,"close":1607,"change":776,"percent_change":274,"volume":1905,"transactions":9,"vwap":1607},"2025-05-09",840,{"date":1907,"open":1714,"high":1600,"low":1318,"close":1263,"change":984,"percent_change":1821,"volume":1908,"transactions":9,"vwap":1263},"2025-05-08",1060,{"date":1910,"open":1607,"high":1714,"low":831,"close":1607,"change":776,"percent_change":274,"volume":1911,"transactions":9,"vwap":1607},"2025-05-07",970,{"date":1913,"open":1785,"high":1714,"low":1785,"close":1263,"change":479,"percent_change":1734,"volume":1154,"transactions":9,"vwap":1263},"2025-05-06",{"date":1915,"open":1318,"high":1600,"low":1318,"close":1600,"change":899,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1600},"2025-05-05",2.63,580,{"date":1919,"open":1785,"high":1607,"low":831,"close":1607,"change":984,"percent_change":1821,"volume":1920,"transactions":9,"vwap":1607},"2025-05-02",450,{"date":1922,"open":1600,"high":1600,"low":831,"close":1770,"change":899,"percent_change":1923,"volume":1162,"transactions":9,"vwap":1770},"2025-05-01",2.73,{"date":1925,"open":1263,"high":1612,"low":1531,"close":831,"change":947,"percent_change":1926,"volume":1927,"transactions":9,"vwap":831},"2025-04-30",-4.35,870,{"date":1929,"open":1263,"high":1263,"low":1770,"close":1263,"change":399,"percent_change":399,"volume":1930,"transactions":9,"vwap":1263},"2025-04-29",560,{"date":1932,"open":1263,"high":1263,"low":1785,"close":1263,"change":399,"percent_change":399,"volume":1933,"transactions":9,"vwap":1263},"2025-04-28",1070,{"date":181,"open":1263,"high":1612,"low":1785,"close":1263,"change":399,"percent_change":399,"volume":1487,"transactions":9,"vwap":1263}]