[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSH":3,"homepage-market-summary":31,"stock-historical-CPSH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPSH","2026-10-02",{"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},"CPS Technologies Corp. Common Stock","Nasdaq",null,"POTTERY & RELATED PRODUCTS","CPS Technologies Corp designs, manufactures, and sells high-performance material solutions for customers across various markets, including transportation, energy, automotive, electronics, telecommunications, aerospace, and defense. The company develops and applies proprietary expertise in metal matrix composites (MMCs), which are engineered materials combining metals and ceramics to achieve enhanced performance properties. It also provides baseplates and housings used in radar, satellite and avionics applications. The company provides lids and heat spreaders used with integrated circuits in Internet switches and routers. The majority of the company's revenue is derived from the sale of its products in the United States of America.","117","Norton, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.84,3.9,3.92,3.81,3.79,0.05,1.32,169646.020914,1760,3.8614,14.39,3.03,689266.599351896,7.1,8178,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.46,519135,189484249.837974,159.46,"2025-04-22",[183,184,191,202,211,220,230,238,247,256,265,274,284,294,302,311,319,327,334,342,349,359,369,377,385,393,401,407,413,422,429,436,445,455,464,473,483,491,499,508,516,525,533,542,548,556,564,575,583,591,601,610,619,627,635,642,647,654,659,668,674,681,688,695,703,712,720,729,737,744,753,759,767,775,784,792,799,808,817,826,832,840,849,857,866,872,880,887,896,904,910,918,925,931,935,941,949,954,960,967,973,977,983,987,993,999,1006,1012,1016,1020,1025,1031,1035,1041,1046,1050,1055,1059,1064,1067,1073,1077,1082,1086,1090,1094,1099,1102,1107,1111,1116,1121,1125,1129,1133,1137,1143,1147,1151,1155,1159,1163,1167,1171,1175,1179,1184,1188,1194,1199,1204,1207,1210,1214,1218,1223,1226,1229,1232,1236,1240,1244,1249,1253,1257,1262,1267,1272,1279,1284,1292,1299,1304,1310,1315,1321,1329,1335,1339,1344,1350,1353,1356,1360,1363,1369,1375,1381,1386,1389,1394,1399,1403,1408,1413,1417,1422,1428,1433,1438,1443,1449,1454,1458,1463,1467,1472,1476,1479,1483,1488,1494,1497,1501,1504,1508,1512,1515,1519,1524,1529,1533,1537,1540,1544,1547,1551,1556,1561,1566,1571,1576,1580,1585,1589,1592,1596,1600,1604,1608,1612,1617,1621,1625,1629,1632,1636,1641,1643,1648,1651,1656,1660,1663,1666,1671,1675,1679,1683,1686,1689,1692,1696,1700,1704,1707,1712,1715,1720,1723,1727,1731,1735,1739,1743,1746,1749,1753,1757,1761,1764,1767,1772,1775,1779,1783,1787,1791,1794,1799,1806,1810,1814,1820,1826,1830,1835,1842,1847,1851,1856,1862,1865,1868,1873,1878,1883,1890,1895,1898,1904,1908,1914,1919,1923,1929,1933,1937,1942,1945,1949,1953,1957,1961,1966,1971,1976,1979,1982,1985,1988,1991,1994,1999,2003,2006,2010,2014,2018,2021,2025,2028,2033,2038,2043,2049,2054,2059,2064,2070,2076,2081,2085,2090,2095,2099,2104,2109,2114,2119,2123,2127,2132,2136,2141],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":19,"low":187,"close":20,"change":21,"percent_change":83,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.76,3.67,82693.579109,1209,3.7512,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.73,3.86,3.721,3.74,0.04,1.08,135083.642387,1274,3.7818,{"date":203,"open":196,"high":186,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.66,3.7,0.01,0.27,133881.474257,1363,3.7073,{"date":212,"open":19,"high":213,"low":204,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.83,3.69,-0.16,-4.16,280386.267927,3258,3.7174,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.85,3.895,3.78,-0.02,-0.52,96597.130422,831,3.8482,{"date":231,"open":222,"high":232,"low":186,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.89,3.87,0,198137.786305,1281,3.8097,{"date":239,"open":240,"high":241,"low":194,"close":233,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",3.99,4,-0.11,-2.76,128223.56891,1655,3.9119,{"date":248,"open":249,"high":250,"low":18,"close":251,"change":242,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",4.04,4.08,3.98,-2.69,127567.768777,1870,4.0068,{"date":257,"open":250,"high":258,"low":249,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",4.155,4.09,0.07,1.74,209671.636958,2179,4.1022,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":206,"percent_change":123,"volume":271,"transactions":272,"vwap":273},"2026-09-18",3.97,4.0807,3.9101,4.02,234249.880618,1827,3.9874,{"date":275,"open":276,"high":277,"low":278,"close":276,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",4.01,4.07,3.96,0.105,2.69,180080.068606,2126,4.0257,{"date":285,"open":286,"high":287,"low":222,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",3.91,3.9599,3.905,0.005,0.13,154575.033305,1637,3.9009,{"date":295,"open":18,"high":296,"low":19,"close":17,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",3.995,-0.03,-0.76,127322.37558,1603,3.8744,{"date":303,"open":286,"high":304,"low":19,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",4.15,3.93,-0.15,-3.68,254191.125674,2604,3.9952,{"date":312,"open":240,"high":313,"low":240,"close":250,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",4.14,0.14,3.55,128156.764228,2067,4.0912,{"date":320,"open":196,"high":240,"low":196,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",3.94,0.08,2.07,122386.808563,2130,3.9229,{"date":328,"open":278,"high":276,"low":16,"close":194,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",-0.1,-2.53,142660.144236,1991,3.9259,{"date":335,"open":336,"high":337,"low":336,"close":278,"change":290,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",3.82,4.1134,3.39,452282.856596,3828,3.9753,{"date":343,"open":336,"high":286,"low":19,"close":213,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",-0.005,-0.13,122741.833107,1081,3.8625,{"date":350,"open":351,"high":18,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",3.8,3.7051,3.835,0.135,3.65,285357.421337,3024,3.8635,{"date":360,"open":361,"high":362,"low":363,"close":205,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",3.64,3.75,3.6,0.03,0.82,105659.275046,1350,3.6842,{"date":370,"open":19,"high":213,"low":371,"close":187,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",3.59,-0.22,-5.66,653022.15217,3791,3.6741,{"date":378,"open":19,"high":379,"low":187,"close":232,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",4.03,0.09,2.37,419827.244588,2418,3.9082,{"date":386,"open":305,"high":240,"low":387,"close":351,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",3.77,-0.12,-3.06,141287.597027,1522,3.8386,{"date":394,"open":194,"high":395,"low":396,"close":18,"change":108,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",3.9795,3.8443,1.55,108172.930043,1004,3.9074,{"date":402,"open":270,"high":277,"low":213,"close":194,"change":215,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",-3.98,229390.378169,1580,3.9302,{"date":408,"open":18,"high":249,"low":222,"close":270,"change":409,"percent_change":304,"volume":410,"transactions":411,"vwap":412},"2026-08-25",0.16,159682.297597,1361,3.9425,{"date":414,"open":233,"high":415,"low":416,"close":194,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",3.9151,3.772,-0.07,-1.78,195829.707482,1713,3.8423,{"date":423,"open":222,"high":267,"low":222,"close":305,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",0.11,2.88,208843.398114,1917,3.9184,{"date":430,"open":321,"high":251,"low":351,"close":336,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",-0.18,-4.5,180299.750678,1823,3.853,{"date":437,"open":438,"high":439,"low":321,"close":241,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",4.29,4.33,-0.21,-4.99,332987.412285,3214,4.0167,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":388,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",4.22,4.36,4.13,4.21,-2.77,197439.680891,2064,4.2071,{"date":456,"open":438,"high":457,"low":458,"close":439,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",4.43,4.272,0.02,0.46,151659.704211,2364,4.3385,{"date":465,"open":438,"high":466,"low":467,"close":468,"change":364,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",4.41,4.23,4.31,0.7,140115.267615,2497,4.3227,{"date":474,"open":475,"high":476,"low":450,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",4.45,4.51,4.28,-0.19,-4.25,268808.099445,3145,4.3437,{"date":484,"open":485,"high":486,"low":475,"close":487,"change":21,"percent_change":118,"volume":488,"transactions":489,"vwap":490},"2026-08-12",4.5,4.73,4.47,256255.247365,4358,4.5368,{"date":492,"open":448,"high":493,"low":448,"close":494,"change":260,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",4.54,4.42,1.61,162799.117327,2965,4.4463,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":388,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",4.46,4.62,4.35,-2.68,194992.477308,4265,4.4527,{"date":509,"open":457,"high":510,"low":511,"close":487,"change":424,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",4.6,4.3661,2.52,256050.912572,3919,4.473,{"date":517,"open":518,"high":519,"low":520,"close":448,"change":206,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",4.25,4.53,4.149,0.23,205008.843508,3737,4.4052,{"date":526,"open":527,"high":527,"low":518,"close":503,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",4.68,0.095,2.23,321178.45269,2701,4.4136,{"date":534,"open":535,"high":536,"low":313,"close":537,"change":538,"percent_change":438,"volume":539,"transactions":540,"vwap":541},"2026-08-04",4.18,4.3,4.255,0.175,314698.914656,3645,4.2296,{"date":543,"open":241,"high":544,"low":545,"close":250,"change":409,"percent_change":250,"volume":546,"transactions":282,"vwap":547},"2026-08-03",4.17,3.95,257111.950521,4.0844,{"date":549,"open":550,"high":535,"low":222,"close":18,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",4.1,-0.09,-2.24,225884.139673,2383,3.9921,{"date":557,"open":355,"high":277,"low":558,"close":276,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",3.625,0.5,14.25,180913.877257,1673,3.877,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",3.71,3.9084,3.47,3.51,-0.27,-7.14,447105.425125,3995,3.6039,{"date":576,"open":387,"high":18,"low":577,"close":224,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",3.62,-0.2,-5.03,747248.699295,5982,3.7511,{"date":584,"open":585,"high":457,"low":232,"close":251,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",4.32,-0.46,-10.36,728864.740784,5910,4.045,{"date":592,"open":593,"high":594,"low":494,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",4.75,4.755,4.44,-0.28,-5.93,207428.827106,2403,4.5164,{"date":602,"open":603,"high":604,"low":510,"close":605,"change":108,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",4.66,5.02,4.72,1.29,289992.469452,2959,4.7679,{"date":611,"open":612,"high":613,"low":614,"close":603,"change":417,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",4.76,4.83,4.63,-1.48,130607.938606,1639,4.7303,{"date":620,"open":621,"high":622,"low":621,"close":486,"change":123,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",4.48,4.89,5.58,307073.882795,3604,4.7544,{"date":628,"open":457,"high":629,"low":536,"close":621,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",4.5651,0.12,2.75,265915.838757,2837,4.4046,{"date":636,"open":536,"high":637,"low":638,"close":448,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":448},"2026-07-17",4.56,4.26,-0.23,-5.01,364800,{"date":643,"open":487,"high":97,"low":536,"close":644,"change":197,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-16",4.59,0.88,351600,{"date":648,"open":649,"high":650,"low":595,"close":651,"change":417,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-15",4.61,4.77,4.55,-1.52,240900,{"date":655,"open":644,"high":486,"low":519,"close":502,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":502},"2026-07-14",0.1,2.21,316900,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-13",4.64,4.69,4.38,4.52,-0.26,-5.44,432300,{"date":669,"open":613,"high":670,"low":603,"close":671,"change":345,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-10",4.85,4.78,-2.65,246900,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":518,"volume":680,"transactions":9,"vwap":678},"2026-07-09",4.7,5.07,4.91,0.2,271100,{"date":682,"open":603,"high":683,"low":684,"close":685,"change":459,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-08",4.86,4.57,4.71,0.43,289400,{"date":689,"open":690,"high":691,"low":493,"close":662,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":662},"2026-07-07",5.04,5.12,-0.48,-9.28,528100,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":630,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-06",5.06,5.29,4.95,5.17,2.38,406100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-02",5.55,5.78,4.99,5.05,-0.51,-9.17,439100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":197,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-01",5.54,5.77,5.28,5.56,0.72,516500,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",5.45,5.8,5.31,5.52,-0.05,-0.9,430600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":242,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-29",5.71,5.81,5.27,5.57,-1.94,723800,{"date":738,"open":699,"high":739,"low":670,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",5.75,5.68,0.65,12.92,1421400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-25",5.43,5.49,4.92,5.03,-0.36,-6.68,782300,{"date":754,"open":706,"high":732,"low":724,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-24",5.39,-0.42,-7.23,718300,{"date":760,"open":761,"high":762,"low":763,"close":732,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":732},"2026-06-23",5.92,6.24,5.67,-0.44,-7.04,708400,{"date":768,"open":769,"high":770,"low":715,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-22",6.35,6.47,6.25,-0.4,-6.02,1631400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-18",6.95,7.38,6.43,6.65,-0.24,-3.48,1476100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":772,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-17",7.14,7.43,6.86,6.89,-5.49,1077400,{"date":793,"open":777,"high":794,"low":795,"close":796,"change":322,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-16",7.47,6.9,7.29,1.11,1164300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-15",8.24,8.36,6.84,7.21,-0.65,-8.27,2513200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",8.61,8.99,7.52,7.86,-0.73,-8.5,2609600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-11",6.88,9.16,6.85,8.59,1.78,26.14,5505500,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":234,"percent_change":234,"volume":831,"transactions":9,"vwap":830},"2026-06-10",6.68,7.53,6.81,2221800,{"date":833,"open":834,"high":835,"low":836,"close":830,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":830},"2026-06-09",8.31,8.72,6.33,-0.94,-12.13,6080300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-08",7,7.9,6.08,7.75,1.03,15.33,4920200,{"date":850,"open":851,"high":852,"low":780,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-05",7.58,7.77,6.72,-1.06,-13.62,1631000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-04",7.6,8.5,7.35,7.78,-0.08,-1.02,1845500,{"date":867,"open":868,"high":868,"low":845,"close":813,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":813},"2026-06-03",9.2,-1.38,-14.94,2733800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":440,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-02",9.25,10.54,9.05,9.24,-2.22,2463700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":686,"percent_change":650,"volume":886,"transactions":9,"vwap":885},"2026-06-01",9.17,10,8.38,9.45,3305200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-29",10.35,10.4,8.95,9.02,-2.08,-18.74,5033200,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-28",9.3,12.11,11.1,-0.49,-4.23,8141800,{"date":905,"open":906,"high":26,"low":900,"close":907,"change":908,"percent_change":467,"volume":909,"transactions":9,"vwap":907},"2026-05-27",13,11.59,0.47,12115200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":691,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-26",7.07,11.4,6.62,11.12,85.33,25050800,{"date":919,"open":650,"high":920,"low":649,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-22",6.66,6,1.33,28.48,3406900,{"date":926,"open":476,"high":707,"low":927,"close":928,"change":630,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-21",4.34,4.67,2.64,444100,{"date":932,"open":476,"high":933,"low":447,"close":651,"change":123,"percent_change":732,"volume":934,"transactions":9,"vwap":651},"2026-05-20",4.58,486300,{"date":936,"open":937,"high":698,"low":518,"close":536,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":536},"2026-05-19",5.22,-1.05,-19.63,844200,{"date":942,"open":943,"high":731,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",5.16,4.93,5.35,0.76,16.56,1499300,{"date":950,"open":614,"high":683,"low":519,"close":644,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":644},"2026-05-15",-0.32,-6.52,378600,{"date":955,"open":956,"high":957,"low":476,"close":678,"change":424,"percent_change":958,"volume":959,"transactions":9,"vwap":678},"2026-05-14",4.82,5.14,2.29,449000,{"date":961,"open":927,"high":962,"low":518,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-13",4.9,4.8,0.53,12.41,704200,{"date":968,"open":969,"high":438,"low":545,"close":970,"change":726,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-12",4.2,4.27,-1.16,310600,{"date":974,"open":545,"high":466,"low":17,"close":585,"change":153,"percent_change":975,"volume":976,"transactions":9,"vwap":585},"2026-05-11",8.82,470700,{"date":978,"open":186,"high":979,"low":193,"close":267,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":267},"2026-05-08",4.06,0.22,5.87,354900,{"date":984,"open":566,"high":286,"low":985,"close":362,"change":290,"percent_change":371,"volume":986,"transactions":9,"vwap":362},"2026-05-07",3.63,313700,{"date":988,"open":204,"high":989,"low":990,"close":577,"change":297,"percent_change":991,"volume":992,"transactions":9,"vwap":577},"2026-05-06",3.72,3.45,-0.82,659000,{"date":994,"open":387,"high":16,"low":995,"close":355,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":355},"2026-05-05",3.21,-1.29,-26.11,1640100,{"date":1000,"open":1001,"high":1002,"low":944,"close":1003,"change":297,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-04",5,5.38,4.94,-0.6,602900,{"date":1007,"open":749,"high":749,"low":1008,"close":1009,"change":197,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-01",4.81,4.97,0.81,108100,{"date":1013,"open":605,"high":1001,"low":605,"close":944,"change":143,"percent_change":1014,"volume":1015,"transactions":9,"vwap":944},"2026-04-30",6.94,292700,{"date":1017,"open":956,"high":956,"low":476,"close":649,"change":478,"percent_change":1018,"volume":1019,"transactions":9,"vwap":649},"2026-04-29",-3.96,179600,{"date":1021,"open":697,"high":1022,"low":671,"close":963,"change":772,"percent_change":1023,"volume":1024,"transactions":9,"vwap":963},"2026-04-28",5.13,-7.69,262300,{"date":1026,"open":1027,"high":1028,"low":690,"close":1029,"change":863,"percent_change":652,"volume":1030,"transactions":9,"vwap":1029},"2026-04-27",5.41,5.5,5.2,380800,{"date":1032,"open":1033,"high":747,"low":1001,"close":716,"change":679,"percent_change":321,"volume":1034,"transactions":9,"vwap":716},"2026-04-24",5.19,292900,{"date":1036,"open":1037,"high":755,"low":707,"close":1038,"change":1039,"percent_change":504,"volume":1040,"transactions":9,"vwap":1038},"2026-04-23",5.21,5.08,-0.14,379700,{"date":1042,"open":733,"high":1043,"low":700,"close":937,"change":21,"percent_change":1044,"volume":1045,"transactions":9,"vwap":937},"2026-04-22",5.42,0.97,252700,{"date":1047,"open":700,"high":1048,"low":708,"close":700,"change":234,"percent_change":234,"volume":1049,"transactions":9,"vwap":700},"2026-04-21",5.32,263800,{"date":1051,"open":1052,"high":1048,"low":1003,"close":700,"change":726,"percent_change":1053,"volume":1054,"transactions":9,"vwap":700},"2026-04-20",5.18,-0.96,266800,{"date":1056,"open":1022,"high":1043,"low":1003,"close":937,"change":980,"percent_change":1057,"volume":1058,"transactions":9,"vwap":937},"2026-04-17",4.4,349100,{"date":1060,"open":1061,"high":716,"low":678,"close":1001,"change":440,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1001},"2026-04-16",5.25,-4.03,347200,{"date":1065,"open":604,"high":1061,"low":678,"close":1037,"change":679,"percent_change":240,"volume":1066,"transactions":9,"vwap":1037},"2026-04-15",332800,{"date":1068,"open":1069,"high":1037,"low":613,"close":1070,"change":380,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-14",5.1,5.01,1.83,253900,{"date":1074,"open":676,"high":707,"low":676,"close":748,"change":679,"percent_change":1075,"volume":1076,"transactions":9,"vwap":748},"2026-04-13",4.24,159200,{"date":1078,"open":613,"high":1001,"low":510,"close":605,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":605},"2026-04-10",-0.04,-0.84,106900,{"date":1083,"open":676,"high":670,"low":485,"close":612,"change":1084,"percent_change":502,"volume":1085,"transactions":9,"vwap":612},"2026-04-09",0.21,178800,{"date":1087,"open":707,"high":708,"low":485,"close":651,"change":578,"percent_change":1088,"volume":1089,"transactions":9,"vwap":651},"2026-04-08",-4.21,322300,{"date":1091,"open":612,"high":749,"low":510,"close":593,"change":260,"percent_change":1092,"volume":1093,"transactions":9,"vwap":593},"2026-04-07",1.5,318400,{"date":1095,"open":277,"high":650,"low":1096,"close":527,"change":138,"percent_change":1097,"volume":1098,"transactions":9,"vwap":527},"2026-04-06",4.05,16.42,596700,{"date":1100,"open":336,"high":535,"low":19,"close":270,"change":380,"percent_change":958,"volume":1101,"transactions":9,"vwap":270},"2026-04-02",85900,{"date":1103,"open":278,"high":1104,"low":222,"close":305,"change":1105,"percent_change":1038,"volume":1106,"transactions":9,"vwap":305},"2026-04-01",4.16,0.19,243700,{"date":1108,"open":1109,"high":19,"low":1109,"close":196,"change":207,"percent_change":862,"volume":1110,"transactions":9,"vwap":196},"2026-03-31",3.5,128500,{"date":1112,"open":205,"high":19,"low":1113,"close":568,"change":345,"percent_change":1114,"volume":1115,"transactions":9,"vwap":568},"2026-03-30",3.43,-3.61,181400,{"date":1117,"open":387,"high":321,"low":1118,"close":363,"change":578,"percent_change":1119,"volume":1120,"transactions":9,"vwap":363},"2026-03-27",3.57,-5.26,154100,{"date":1122,"open":18,"high":259,"low":224,"close":351,"change":578,"percent_change":1123,"volume":1124,"transactions":9,"vwap":351},"2026-03-26",-5,94900,{"date":1126,"open":241,"high":1104,"low":286,"close":241,"change":656,"percent_change":1127,"volume":1128,"transactions":9,"vwap":241},"2026-03-25",2.56,84800,{"date":1130,"open":224,"high":979,"low":224,"close":17,"change":630,"percent_change":1131,"volume":1132,"transactions":9,"vwap":17},"2026-03-24",3.17,168900,{"date":1134,"open":204,"high":233,"low":355,"close":224,"change":197,"percent_change":1135,"volume":1136,"transactions":9,"vwap":224},"2026-03-23",1.07,179100,{"date":1138,"open":222,"high":1139,"low":1140,"close":196,"change":306,"percent_change":1141,"volume":1142,"transactions":9,"vwap":196},"2026-03-20",3.88,3.61,-3.86,147500,{"date":1144,"open":224,"high":545,"low":985,"close":232,"change":108,"percent_change":1145,"volume":1146,"transactions":9,"vwap":232},"2026-03-19",1.57,70500,{"date":1148,"open":286,"high":277,"low":19,"close":213,"change":863,"percent_change":1149,"volume":1150,"transactions":9,"vwap":213},"2026-03-18",-2.05,67400,{"date":1152,"open":286,"high":276,"low":351,"close":286,"change":1153,"percent_change":240,"volume":1154,"transactions":9,"vwap":286},"2026-03-17",0.15,171700,{"date":1156,"open":224,"high":278,"low":362,"close":186,"change":225,"percent_change":1157,"volume":1158,"transactions":9,"vwap":186},"2026-03-16",-0.53,93200,{"date":1160,"open":224,"high":321,"low":566,"close":224,"change":364,"percent_change":1161,"volume":1162,"transactions":9,"vwap":224},"2026-03-13",0.8,149700,{"date":1164,"open":270,"high":270,"low":362,"close":362,"change":570,"percent_change":1165,"volume":1166,"transactions":9,"vwap":362},"2026-03-12",-6.72,141800,{"date":1168,"open":305,"high":550,"low":286,"close":270,"change":630,"percent_change":1169,"volume":1170,"transactions":9,"vwap":270},"2026-03-11",3.08,111800,{"date":1172,"open":17,"high":535,"low":222,"close":17,"change":322,"percent_change":1173,"volume":1174,"transactions":9,"vwap":17},"2026-03-10",2.09,147600,{"date":1176,"open":989,"high":251,"low":205,"close":336,"change":206,"percent_change":1177,"volume":1178,"transactions":9,"vwap":336},"2026-03-09",0.26,94700,{"date":1180,"open":233,"high":259,"low":186,"close":19,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":19},"2026-03-06",-0.17,-4.27,181100,{"date":1185,"open":450,"high":970,"low":1139,"close":251,"change":639,"percent_change":1186,"volume":1187,"transactions":9,"vwap":251},"2026-03-05",-5.46,161300,{"date":1189,"open":1096,"high":1190,"low":276,"close":450,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":450},"2026-03-04",4.37,0.24,6.05,336500,{"date":1195,"open":503,"high":485,"low":18,"close":267,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":267},"2026-03-03",-0.75,-15.89,509100,{"date":1200,"open":536,"high":1201,"low":536,"close":605,"change":1191,"percent_change":1202,"volume":1203,"transactions":9,"vwap":605},"2026-03-02",4.79,5.36,288200,{"date":1205,"open":448,"high":97,"low":970,"close":621,"change":206,"percent_change":980,"volume":1206,"transactions":9,"vwap":621},"2026-02-27",113200,{"date":1208,"open":664,"high":493,"low":535,"close":487,"change":234,"percent_change":234,"volume":1209,"transactions":9,"vwap":487},"2026-02-26",216600,{"date":1211,"open":468,"high":519,"low":1212,"close":487,"change":409,"percent_change":566,"volume":1213,"transactions":9,"vwap":487},"2026-02-25",4.19,172800,{"date":1215,"open":503,"high":621,"low":969,"close":468,"change":1079,"percent_change":1216,"volume":1217,"transactions":9,"vwap":468},"2026-02-24",-0.92,174300,{"date":1219,"open":1220,"high":476,"low":1212,"close":503,"change":431,"percent_change":1221,"volume":1222,"transactions":9,"vwap":503},"2026-02-23",4.49,-3.97,124600,{"date":1224,"open":486,"high":1008,"low":501,"close":519,"change":578,"percent_change":902,"volume":1225,"transactions":9,"vwap":519},"2026-02-20",140900,{"date":1227,"open":928,"high":683,"low":684,"close":486,"change":21,"percent_change":1135,"volume":1228,"transactions":9,"vwap":486},"2026-02-19",115600,{"date":1230,"open":621,"high":604,"low":621,"close":527,"change":679,"percent_change":501,"volume":1231,"transactions":9,"vwap":527},"2026-02-18",163400,{"date":1233,"open":614,"high":97,"low":585,"close":621,"change":372,"percent_change":1234,"volume":1235,"transactions":9,"vwap":621},"2026-02-17",-4.68,82900,{"date":1237,"open":928,"high":670,"low":510,"close":676,"change":364,"percent_change":1238,"volume":1239,"transactions":9,"vwap":676},"2026-02-13",0.64,113600,{"date":1241,"open":1008,"high":683,"low":649,"close":928,"change":215,"percent_change":1242,"volume":1243,"transactions":9,"vwap":928},"2026-02-12",-3.31,95700,{"date":1245,"open":1246,"high":1029,"low":928,"close":613,"change":215,"percent_change":1247,"volume":1248,"transactions":9,"vwap":613},"2026-02-11",4.98,-3.21,133400,{"date":1250,"open":1070,"high":1251,"low":963,"close":707,"change":234,"percent_change":234,"volume":1252,"transactions":9,"vwap":707},"2026-02-10",5.11,87400,{"date":1254,"open":962,"high":1037,"low":962,"close":707,"change":242,"percent_change":1255,"volume":1256,"transactions":9,"vwap":707},"2026-02-09",-2.16,153600,{"date":1258,"open":1220,"high":1259,"low":1220,"close":1069,"change":469,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1069},"2026-02-06",5.15,15.91,348600,{"date":1263,"open":649,"high":671,"low":448,"close":1057,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1057},"2026-02-05",-0.35,-7.37,247900,{"date":1268,"open":937,"high":733,"low":651,"close":593,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":593},"2026-02-04",-0.41,-7.95,394700,{"date":1273,"open":1274,"high":1275,"low":697,"close":943,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":943},"2026-02-03",5.6,5.73,-0.37,-6.69,431400,{"date":1280,"open":716,"high":623,"low":957,"close":1281,"change":1105,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-02",5.53,3.56,371000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":991,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-30",6.11,6.14,5.24,5.34,-13.31,902100,{"date":1293,"open":1294,"high":1295,"low":1274,"close":1296,"change":372,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-29",6.4,6.5,6.16,-3.45,1673200,{"date":1300,"open":769,"high":821,"low":761,"close":1301,"change":133,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-28",6.38,13.93,1774200,{"date":1305,"open":1306,"high":1307,"low":604,"close":1274,"change":1308,"percent_change":843,"volume":1309,"transactions":9,"vwap":1274},"2026-01-27",5.26,5.88,0.41,491500,{"date":1311,"open":714,"high":1312,"low":1251,"close":1033,"change":1264,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1033},"2026-01-26",5.7,-6.32,374000,{"date":1316,"open":1274,"high":1317,"low":1318,"close":714,"change":242,"percent_change":1319,"volume":1320,"transactions":9,"vwap":714},"2026-01-23",5.97,5.4,-1.95,218400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":665,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-22",5.91,5.98,5.47,5.65,-4.4,401500,{"date":1330,"open":746,"high":1331,"low":1037,"close":1323,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1323},"2026-01-21",6.06,0.55,10.26,766400,{"date":1336,"open":746,"high":1337,"low":1022,"close":1202,"change":417,"percent_change":996,"volume":1338,"transactions":9,"vwap":1202},"2026-01-20",5.64,567700,{"date":1340,"open":678,"high":747,"low":676,"close":746,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":746},"2026-01-16",0.62,12.89,1023600,{"date":1345,"open":493,"high":1346,"low":595,"close":1008,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1008},"2026-01-15",5.23,0.28,6.18,845100,{"date":1351,"open":685,"high":486,"low":536,"close":519,"change":478,"percent_change":1062,"volume":1352,"transactions":9,"vwap":519},"2026-01-14",290000,{"date":1354,"open":501,"high":1003,"low":585,"close":605,"change":1191,"percent_change":1202,"volume":1355,"transactions":9,"vwap":605},"2026-01-13",403500,{"date":1357,"open":19,"high":593,"low":224,"close":621,"change":718,"percent_change":1358,"volume":1359,"transactions":9,"vwap":621},"2026-01-12",19.15,949000,{"date":1361,"open":363,"high":194,"low":363,"close":186,"change":314,"percent_change":233,"volume":1362,"transactions":9,"vwap":186},"2026-01-09",180300,{"date":1364,"open":1365,"high":193,"low":1366,"close":577,"change":460,"percent_change":1367,"volume":1368,"transactions":9,"vwap":577},"2026-01-08",3.2,3.11,14.56,511700,{"date":1370,"open":1371,"high":1365,"low":1372,"close":1373,"change":297,"percent_change":837,"volume":1374,"transactions":9,"vwap":1373},"2026-01-07",3.19,3.1,3.16,58300,{"date":1376,"open":1365,"high":1377,"low":1378,"close":1371,"change":113,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1371},"2026-01-06",3.22,3.14,-0.31,107500,{"date":1382,"open":995,"high":1383,"low":1384,"close":1365,"change":234,"percent_change":234,"volume":1385,"transactions":9,"vwap":1365},"2026-01-05",3.24,3.12,110100,{"date":1387,"open":1372,"high":995,"low":82,"close":1365,"change":424,"percent_change":1282,"volume":1388,"transactions":9,"vwap":1365},"2026-01-02",82100,{"date":1390,"open":1378,"high":1373,"low":1391,"close":82,"change":1079,"percent_change":1392,"volume":1393,"transactions":9,"vwap":82},"2025-12-31",3.05,-1.28,94200,{"date":1395,"open":1384,"high":1131,"low":1396,"close":1397,"change":234,"percent_change":234,"volume":1398,"transactions":9,"vwap":1397},"2025-12-30",3.07,3.13,85100,{"date":1400,"open":1378,"high":1365,"low":1397,"close":1397,"change":863,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1397},"2025-12-29",-2.49,98500,{"date":1404,"open":1405,"high":995,"low":1378,"close":995,"change":364,"percent_change":1406,"volume":1407,"transactions":9,"vwap":995},"2025-12-26",3.18,0.94,52800,{"date":1409,"open":1410,"high":995,"low":1378,"close":1405,"change":225,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1405},"2025-12-24",3.15,-0.62,32700,{"date":1414,"open":1373,"high":1365,"low":1384,"close":1365,"change":459,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1365},"2025-12-23",0.63,61700,{"date":1418,"open":1383,"high":1419,"low":1373,"close":1405,"change":726,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1405},"2025-12-22",3.35,-1.55,108600,{"date":1423,"open":1410,"high":1424,"low":1410,"close":1425,"change":108,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-19",3.25,3.23,1.89,69600,{"date":1429,"open":1430,"high":1131,"low":1431,"close":1131,"change":290,"percent_change":477,"volume":1432,"transactions":9,"vwap":1131},"2025-12-18",3.06,3.04,36700,{"date":1434,"open":1383,"high":1435,"low":1431,"close":1431,"change":440,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1431},"2025-12-17",3.28,-6.46,155700,{"date":1439,"open":1440,"high":1441,"low":995,"close":1424,"change":726,"percent_change":652,"volume":1442,"transactions":9,"vwap":1424},"2025-12-16",3.27,3.4,115900,{"date":1444,"open":338,"high":990,"low":1445,"close":1446,"change":329,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-15",3.26,3.3,-2.94,40900,{"date":1450,"open":577,"high":577,"low":1451,"close":1441,"change":372,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1441},"2025-12-12",3.38,-6.08,79400,{"date":1455,"open":1456,"high":187,"low":1419,"close":577,"change":409,"percent_change":502,"volume":1457,"transactions":9,"vwap":577},"2025-12-11",3.44,76500,{"date":1459,"open":1140,"high":1140,"low":990,"close":1460,"change":242,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-10",3.46,-3.08,109800,{"date":1464,"open":338,"high":204,"low":338,"close":1118,"change":1105,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1118},"2025-12-09",5.62,144800,{"date":1468,"open":1469,"high":990,"low":1469,"close":1451,"change":380,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1451},"2025-12-08",3.29,2.74,76600,{"date":1473,"open":89,"high":1441,"low":1445,"close":1469,"change":551,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1469},"2025-12-05",-2.66,62500,{"date":1477,"open":1383,"high":1456,"low":1377,"close":1451,"change":314,"percent_change":585,"volume":1478,"transactions":9,"vwap":1451},"2025-12-04",126700,{"date":1480,"open":1445,"high":1469,"low":1405,"close":1383,"change":225,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1383},"2025-12-03",-0.61,66800,{"date":1484,"open":1131,"high":1485,"low":1373,"close":1445,"change":424,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1445},"2025-12-02",3.36,3.49,141900,{"date":1489,"open":338,"high":1490,"low":1410,"close":1410,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1410},"2025-12-01",3.42,-0.29,-8.43,114800,{"date":1495,"open":89,"high":1456,"low":89,"close":1456,"change":322,"percent_change":701,"volume":1496,"transactions":9,"vwap":1456},"2025-11-28",16100,{"date":1498,"open":1440,"high":1490,"low":1440,"close":1485,"change":108,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1485},"2025-11-26",1.82,56900,{"date":1502,"open":1446,"high":1451,"low":1424,"close":1446,"change":225,"percent_change":1004,"volume":1503,"transactions":9,"vwap":1446},"2025-11-25",51000,{"date":1505,"open":1131,"high":1506,"low":1373,"close":1506,"change":1153,"percent_change":486,"volume":1507,"transactions":9,"vwap":1506},"2025-11-24",3.32,112900,{"date":1509,"open":1396,"high":1440,"low":27,"close":1131,"change":322,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1131},"2025-11-21",2.59,60600,{"date":1513,"open":1131,"high":1419,"low":27,"close":82,"change":417,"percent_change":878,"volume":1514,"transactions":9,"vwap":82},"2025-11-20",456800,{"date":1516,"open":1377,"high":89,"low":1384,"close":1373,"change":417,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1373},"2025-11-19",-2.17,99700,{"date":1520,"open":1521,"high":1419,"low":1425,"close":1425,"change":1039,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1425},"2025-11-18",3.31,-4.15,100100,{"date":1525,"open":1456,"high":1526,"low":1446,"close":89,"change":863,"percent_change":1527,"volume":1528,"transactions":9,"vwap":89},"2025-11-17",3.58,-2.32,118600,{"date":1530,"open":1506,"high":1109,"low":1435,"close":990,"change":21,"percent_change":1531,"volume":1532,"transactions":9,"vwap":990},"2025-11-14",1.47,157200,{"date":1534,"open":1535,"high":577,"low":338,"close":1441,"change":656,"percent_change":27,"volume":1536,"transactions":9,"vwap":1441},"2025-11-13",3.53,243000,{"date":1538,"open":338,"high":187,"low":1469,"close":1446,"change":329,"percent_change":1447,"volume":1539,"transactions":9,"vwap":1446},"2025-11-12",60800,{"date":1541,"open":1490,"high":990,"low":89,"close":1441,"change":297,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1441},"2025-11-11",-0.87,39800,{"date":1545,"open":1419,"high":1118,"low":1419,"close":1113,"change":424,"percent_change":1521,"volume":1546,"transactions":9,"vwap":1113},"2025-11-10",125600,{"date":1548,"open":1365,"high":1451,"low":27,"close":1506,"change":197,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1506},"2025-11-07",1.22,362000,{"date":1552,"open":1553,"high":1553,"low":1440,"close":1435,"change":665,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1435},"2025-11-06",3.54,-7.34,266500,{"date":1557,"open":1558,"high":214,"low":1460,"close":1553,"change":459,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1553},"2025-11-05",3.52,0.57,269900,{"date":1562,"open":1460,"high":361,"low":1563,"close":1558,"change":364,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1558},"2025-11-04",3.33,0.86,260300,{"date":1567,"open":278,"high":278,"low":1568,"close":1486,"change":692,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1486},"2025-11-03",3.48,-12.09,683500,{"date":1572,"open":970,"high":477,"low":278,"close":267,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":267},"2025-10-31",-0.34,-7.89,218300,{"date":1577,"open":186,"high":510,"low":362,"close":468,"change":863,"percent_change":1578,"volume":1579,"transactions":9,"vwap":468},"2025-10-30",-1.82,766700,{"date":1581,"open":259,"high":1057,"low":270,"close":1582,"change":1583,"percent_change":868,"volume":1584,"transactions":9,"vwap":1582},"2025-10-29",4.39,0.37,1800900,{"date":1586,"open":305,"high":1096,"low":205,"close":270,"change":1084,"percent_change":1587,"volume":1588,"transactions":9,"vwap":270},"2025-10-28",5.51,6829200,{"date":1590,"open":241,"high":979,"low":387,"close":19,"change":1181,"percent_change":1182,"volume":1591,"transactions":9,"vwap":19},"2025-10-27",140700,{"date":1593,"open":351,"high":277,"low":193,"close":251,"change":980,"percent_change":1594,"volume":1595,"transactions":9,"vwap":251},"2025-10-24",5.85,184600,{"date":1597,"open":351,"high":232,"low":193,"close":186,"change":726,"percent_change":1598,"volume":1599,"transactions":9,"vwap":186},"2025-10-23",-1.31,133300,{"date":1601,"open":305,"high":276,"low":1140,"close":19,"change":478,"percent_change":1602,"volume":1603,"transactions":9,"vwap":19},"2025-10-22",-4.75,166300,{"date":1605,"open":270,"high":550,"low":1139,"close":241,"change":225,"percent_change":1606,"volume":1607,"transactions":9,"vwap":241},"2025-10-21",-0.5,114000,{"date":1609,"open":233,"high":259,"low":336,"close":270,"change":143,"percent_change":1610,"volume":1611,"transactions":9,"vwap":270},"2025-10-20",8.65,108200,{"date":1613,"open":278,"high":241,"low":1140,"close":205,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":205},"2025-10-17",-0.3,-7.5,372400,{"date":1618,"open":970,"high":457,"low":278,"close":241,"change":772,"percent_change":1619,"volume":1620,"transactions":9,"vwap":241},"2025-10-16",-9.09,326300,{"date":1622,"open":671,"high":1201,"low":518,"close":1057,"change":1491,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1057},"2025-10-15",-6.18,415800,{"date":1626,"open":603,"high":1201,"low":927,"close":662,"change":260,"percent_change":1627,"volume":1628,"transactions":9,"vwap":662},"2025-10-14",1.52,535700,{"date":1630,"open":649,"high":622,"low":475,"close":502,"change":314,"percent_change":1384,"volume":1631,"transactions":9,"vwap":502},"2025-10-13",648300,{"date":1633,"open":304,"high":651,"low":449,"close":621,"change":559,"percent_change":1634,"volume":1635,"transactions":9,"vwap":621},"2025-10-10",12.56,888500,{"date":1637,"open":1118,"high":250,"low":1282,"close":251,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":251},"2025-10-09",0.44,12.43,489100,{"date":1642,"open":1419,"high":387,"low":1419,"close":1553,"change":123,"percent_change":859,"volume":1616,"transactions":9,"vwap":1553},"2025-10-08",{"date":1644,"open":1441,"high":1456,"low":1131,"close":1469,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1469},"2025-10-07",-0.47,-12.5,757600,{"date":1649,"open":315,"high":278,"low":1460,"close":186,"change":153,"percent_change":1333,"volume":1650,"transactions":9,"vwap":186},"2025-10-06",473900,{"date":1652,"open":985,"high":362,"low":1653,"close":1654,"change":639,"percent_change":1313,"volume":1655,"transactions":9,"vwap":1654},"2025-10-03",3.34,3.41,293800,{"date":1657,"open":315,"high":566,"low":1558,"close":361,"change":260,"percent_change":1658,"volume":1659,"transactions":9,"vwap":361},"2025-10-02",1.96,95900,{"date":1661,"open":1558,"high":361,"low":1568,"close":1118,"change":234,"percent_change":234,"volume":1662,"transactions":9,"vwap":1118},"2025-10-01",77800,{"date":1664,"open":363,"high":187,"low":1441,"close":1118,"change":726,"percent_change":869,"volume":1665,"transactions":9,"vwap":1118},"2025-09-30",171600,{"date":1667,"open":1668,"high":1139,"low":1558,"close":577,"change":1039,"percent_change":1669,"volume":1670,"transactions":9,"vwap":577},"2025-09-29",3.68,-3.72,254800,{"date":1672,"open":18,"high":251,"low":566,"close":186,"change":1039,"percent_change":1673,"volume":1674,"transactions":9,"vwap":186},"2025-09-26",-3.59,115700,{"date":1676,"open":251,"high":240,"low":204,"close":17,"change":215,"percent_change":1677,"volume":1678,"transactions":9,"vwap":17},"2025-09-25",-3.94,140600,{"date":1680,"open":1535,"high":250,"low":1109,"close":979,"change":148,"percent_change":1681,"volume":1682,"transactions":9,"vwap":979},"2025-09-24",10.33,366400,{"date":1684,"open":241,"high":439,"low":204,"close":1668,"change":364,"percent_change":365,"volume":1685,"transactions":9,"vwap":1668},"2025-09-23",1121100,{"date":1687,"open":338,"high":205,"low":1653,"close":355,"change":679,"percent_change":723,"volume":1688,"transactions":9,"vwap":355},"2025-09-22",2873300,{"date":1690,"open":1506,"high":1535,"low":1506,"close":990,"change":656,"percent_change":1691,"volume":1528,"transactions":9,"vwap":990},"2025-09-19",2.99,{"date":1693,"open":1563,"high":568,"low":1469,"close":1419,"change":322,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1419},"2025-09-18",2.45,73700,{"date":1697,"open":1563,"high":1113,"low":1424,"close":1440,"change":417,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1440},"2025-09-17",-2.1,44700,{"date":1701,"open":1441,"high":1654,"low":1521,"close":1653,"change":726,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1653},"2025-09-16",-1.47,60200,{"date":1705,"open":1109,"high":569,"low":1440,"close":338,"change":1039,"percent_change":1221,"volume":1706,"transactions":9,"vwap":338},"2025-09-15",87700,{"date":1708,"open":1419,"high":985,"low":1563,"close":1535,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1535},"2025-09-12",0.18,5.37,121900,{"date":1713,"open":568,"high":1568,"low":1521,"close":1419,"change":726,"percent_change":1702,"volume":1714,"transactions":9,"vwap":1419},"2025-09-11",64700,{"date":1716,"open":1490,"high":1109,"low":89,"close":1441,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1441},"2025-09-10",-0.06,-1.73,82800,{"date":1721,"open":1506,"high":1553,"low":1445,"close":1460,"change":314,"percent_change":447,"volume":1722,"transactions":9,"vwap":1460},"2025-09-09",64600,{"date":1724,"open":1485,"high":1441,"low":1521,"close":1506,"change":1079,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1506},"2025-09-08",-1.19,38600,{"date":1728,"open":1441,"high":990,"low":995,"close":1485,"change":1079,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1485},"2025-09-05",-1.18,55800,{"date":1732,"open":568,"high":1558,"low":1131,"close":1441,"change":417,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1441},"2025-09-04",-2.02,86700,{"date":1736,"open":569,"high":985,"low":1451,"close":568,"change":726,"percent_change":1737,"volume":1738,"transactions":9,"vwap":568},"2025-09-03",-1.42,102900,{"date":1740,"open":1563,"high":204,"low":1424,"close":1558,"change":260,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1558},"2025-09-02",2.03,184100,{"date":1744,"open":1490,"high":1109,"low":1653,"close":990,"change":234,"percent_change":234,"volume":1745,"transactions":9,"vwap":990},"2025-08-29",56800,{"date":1747,"open":89,"high":1553,"low":89,"close":990,"change":21,"percent_change":1531,"volume":1748,"transactions":9,"vwap":990},"2025-08-28",67700,{"date":1750,"open":355,"high":214,"low":89,"close":1441,"change":639,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1441},"2025-08-27",-6.34,139600,{"date":1754,"open":1526,"high":989,"low":569,"close":985,"change":260,"percent_change":1755,"volume":1756,"transactions":9,"vwap":985},"2025-08-26",1.97,153800,{"date":1758,"open":1405,"high":187,"low":1405,"close":1282,"change":686,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1282},"2025-08-25",13.74,261400,{"date":1762,"open":1425,"high":1654,"low":1397,"close":1397,"change":863,"percent_change":1401,"volume":1763,"transactions":9,"vwap":1397},"2025-08-22",49200,{"date":1765,"open":1431,"high":1440,"low":1431,"close":995,"change":424,"percent_change":315,"volume":1766,"transactions":9,"vwap":995},"2025-08-21",31400,{"date":1768,"open":1445,"high":1445,"low":1769,"close":1372,"change":306,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1372},"2025-08-20",2.87,-4.62,147400,{"date":1773,"open":1653,"high":89,"low":1424,"close":1424,"change":113,"percent_change":1379,"volume":1774,"transactions":9,"vwap":1424},"2025-08-19",54700,{"date":1776,"open":1410,"high":1563,"low":1410,"close":1445,"change":260,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1445},"2025-08-18",2.19,63900,{"date":1780,"open":1446,"high":1419,"low":1384,"close":1371,"change":242,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1371},"2025-08-15",-3.33,44200,{"date":1784,"open":1445,"high":990,"low":1378,"close":1446,"change":108,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1446},"2025-08-14",1.85,58200,{"date":1788,"open":1109,"high":315,"low":1378,"close":1383,"change":440,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1383},"2025-08-13",-6.09,135000,{"date":1792,"open":1485,"high":1526,"low":1377,"close":990,"change":290,"percent_change":18,"volume":1793,"transactions":9,"vwap":990},"2025-08-12",396000,{"date":1795,"open":1796,"high":1506,"low":1796,"close":1506,"change":908,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1506},"2025-08-11",2.85,16.49,364600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1796,"change":322,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1796},"2025-08-08",2.73,2.9,2.7,2.89,37000,{"date":1807,"open":1470,"high":1769,"low":1808,"close":1809,"change":197,"percent_change":1531,"volume":1432,"transactions":9,"vwap":1809},"2025-08-07",2.68,2.77,{"date":1811,"open":425,"high":1802,"low":1812,"close":1801,"change":440,"percent_change":571,"volume":1813,"transactions":9,"vwap":1801},"2025-08-06",2.67,92300,{"date":1815,"open":1816,"high":1691,"low":1817,"close":1818,"change":113,"percent_change":1573,"volume":1819,"transactions":9,"vwap":1818},"2025-08-05",2.97,2.86,2.94,53700,{"date":1821,"open":1822,"high":1430,"low":1823,"close":1822,"change":21,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-08-04",2.95,2.91,1.72,93300,{"date":1827,"open":1802,"high":1828,"low":1809,"close":1802,"change":234,"percent_change":234,"volume":1829,"transactions":9,"vwap":1802},"2025-08-01",2.92,82200,{"date":1831,"open":1808,"high":1378,"low":1808,"close":1802,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1802},"2025-07-31",0.29,11.11,285600,{"date":1836,"open":1837,"high":1803,"low":1838,"close":1839,"change":1717,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-07-30",2.66,2.55,2.61,-2.25,113900,{"date":1843,"open":1844,"high":1845,"low":1839,"close":1812,"change":21,"percent_change":1846,"volume":1734,"transactions":9,"vwap":1812},"2025-07-29",2.65,2.83,1.91,{"date":1848,"open":1127,"high":1844,"low":1849,"close":1850,"change":380,"percent_change":1282,"volume":1719,"transactions":9,"vwap":1850},"2025-07-28",2.53,2.62,{"date":1852,"open":1127,"high":1853,"low":1854,"close":1849,"change":726,"percent_change":735,"volume":1855,"transactions":9,"vwap":1849},"2025-07-25",2.63,2.51,19800,{"date":1857,"open":1854,"high":1808,"low":1858,"close":1859,"change":364,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-07-24",2.5,2.58,1.18,43600,{"date":1863,"open":1858,"high":1812,"low":1858,"close":1838,"change":364,"percent_change":61,"volume":1864,"transactions":9,"vwap":1838},"2025-07-23",51800,{"date":1866,"open":1858,"high":1844,"low":1694,"close":512,"change":113,"percent_change":772,"volume":1867,"transactions":9,"vwap":512},"2025-07-22",41700,{"date":1869,"open":1870,"high":1838,"low":1871,"close":1849,"change":206,"percent_change":128,"volume":1872,"transactions":9,"vwap":1849},"2025-07-21",2.54,2.46,189300,{"date":1874,"open":1837,"high":1875,"low":512,"close":512,"change":388,"percent_change":1876,"volume":1877,"transactions":9,"vwap":512},"2025-07-18",2.78,-4.55,49900,{"date":1879,"open":1880,"high":1809,"low":1850,"close":929,"change":417,"percent_change":1881,"volume":1882,"transactions":9,"vwap":929},"2025-07-17",2.72,-2.58,71600,{"date":1884,"open":1885,"high":1817,"low":1886,"close":1887,"change":1191,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-16",2.57,2.48,2.71,9.72,129600,{"date":1891,"open":1858,"high":1885,"low":1694,"close":1892,"change":726,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-15",2.47,-1.98,31900,{"date":1896,"open":1892,"high":1510,"low":1892,"close":512,"change":206,"percent_change":128,"volume":1897,"transactions":9,"vwap":512},"2025-07-14",44300,{"date":1899,"open":1900,"high":1885,"low":1901,"close":1854,"change":364,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1854},"2025-07-11",2.44,2.43,1.21,50200,{"date":1905,"open":1858,"high":1510,"low":1906,"close":1886,"change":108,"percent_change":1886,"volume":1907,"transactions":9,"vwap":1886},"2025-07-10",2.42,96300,{"date":1909,"open":1470,"high":1910,"low":1911,"close":1906,"change":665,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1906},"2025-07-09",2.76,2.1,-9.7,151000,{"date":1915,"open":1916,"high":1845,"low":1812,"close":1808,"change":417,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1808},"2025-07-08",2.79,-2.55,36400,{"date":1920,"open":1802,"high":1802,"low":631,"close":631,"change":1039,"percent_change":1921,"volume":1922,"transactions":9,"vwap":631},"2025-07-07",-4.84,23600,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1804,"change":225,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1804},"2025-07-03",2.93,2.81,-0.69,26700,{"date":1930,"open":1880,"high":1822,"low":1844,"close":1823,"change":1709,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1823},"2025-07-02",6.59,38500,{"date":1934,"open":1837,"high":1817,"low":929,"close":1801,"change":1079,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1801},"2025-07-01",-1.44,51400,{"date":1938,"open":1910,"high":1939,"low":1887,"close":1809,"change":297,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1809},"2025-06-30",2.8,-1.07,52100,{"date":1943,"open":1944,"high":1804,"low":1470,"close":1939,"change":1717,"percent_change":1698,"volume":1511,"transactions":9,"vwap":1939},"2025-06-27",2.84,{"date":1946,"open":1769,"high":1396,"low":1844,"close":1817,"change":297,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1817},"2025-06-26",-1.04,89500,{"date":1950,"open":1951,"high":1391,"low":1926,"close":1804,"change":1039,"percent_change":1770,"volume":1952,"transactions":9,"vwap":1804},"2025-06-25",3.02,68400,{"date":1954,"open":1169,"high":82,"low":1823,"close":27,"change":113,"percent_change":1955,"volume":1956,"transactions":9,"vwap":27},"2025-06-24",-0.33,160500,{"date":1958,"open":1691,"high":1410,"low":1926,"close":1431,"change":21,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1431},"2025-06-23",1.67,250000,{"date":1962,"open":929,"high":1963,"low":1127,"close":1691,"change":1583,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1691},"2025-06-20",3,14.12,510300,{"date":1967,"open":1968,"high":1844,"low":1969,"close":1850,"change":630,"percent_change":963,"volume":1970,"transactions":9,"vwap":1850},"2025-06-18",2.49,2.41,131600,{"date":1972,"open":1973,"high":631,"low":701,"close":1858,"change":551,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1858},"2025-06-17",2.6,-3.47,106500,{"date":1977,"open":1510,"high":1837,"low":1854,"close":1510,"change":113,"percent_change":1978,"volume":1128,"transactions":9,"vwap":1510},"2025-06-16",-0.38,{"date":1980,"open":929,"high":1803,"low":1859,"close":1973,"change":1079,"percent_change":652,"volume":1981,"transactions":9,"vwap":1973},"2025-06-13",72200,{"date":1983,"open":1803,"high":1916,"low":1853,"close":929,"change":417,"percent_change":1881,"volume":1984,"transactions":9,"vwap":929},"2025-06-12",28000,{"date":1986,"open":1839,"high":1801,"low":1859,"close":1887,"change":290,"percent_change":690,"volume":1987,"transactions":9,"vwap":1887},"2025-06-11",65800,{"date":1989,"open":1470,"high":1809,"low":1859,"close":1859,"change":1181,"percent_change":1623,"volume":1990,"transactions":9,"vwap":1859},"2025-06-10",90500,{"date":1992,"open":1910,"high":1796,"low":1803,"close":631,"change":113,"percent_change":750,"volume":1993,"transactions":9,"vwap":631},"2025-06-09",58700,{"date":1995,"open":1769,"high":1996,"low":1880,"close":1910,"change":1717,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1910},"2025-06-06",2.96,-2.13,122600,{"date":2000,"open":929,"high":1816,"low":929,"close":2001,"change":314,"percent_change":937,"volume":2002,"transactions":9,"vwap":2001},"2025-06-05",2.82,103600,{"date":2004,"open":631,"high":1939,"low":1839,"close":1808,"change":417,"percent_change":1917,"volume":2005,"transactions":9,"vwap":1808},"2025-06-04",131200,{"date":2007,"open":1926,"high":1796,"low":1803,"close":631,"change":417,"percent_change":2008,"volume":2009,"transactions":9,"vwap":631},"2025-06-03",-2.48,90900,{"date":2011,"open":1944,"high":2012,"low":1470,"close":2001,"change":297,"percent_change":938,"volume":2013,"transactions":9,"vwap":2001},"2025-06-02",2.98,145300,{"date":2015,"open":1430,"high":1430,"low":2001,"close":1796,"change":440,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1796},"2025-05-30",-6.86,167500,{"date":2019,"open":425,"high":1405,"low":1470,"close":1430,"change":1105,"percent_change":914,"volume":2020,"transactions":9,"vwap":1430},"2025-05-29",402100,{"date":2022,"open":1963,"high":1963,"low":2001,"close":1769,"change":345,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1769},"2025-05-28",-4.33,280500,{"date":2026,"open":1925,"high":1963,"low":1838,"close":1963,"change":322,"percent_change":1470,"volume":2027,"transactions":9,"vwap":1963},"2025-05-27",542300,{"date":2029,"open":1853,"high":1925,"low":2030,"close":1828,"change":686,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1828},"2025-05-23",2.36,17.27,863000,{"date":2034,"open":2035,"high":1870,"low":2036,"close":1968,"change":290,"percent_change":1587,"volume":2037,"transactions":9,"vwap":1968},"2025-05-22",2.4,2.24,371200,{"date":2039,"open":2040,"high":1900,"low":1173,"close":2030,"change":1191,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2030},"2025-05-21",2.15,11.32,540100,{"date":2044,"open":2045,"high":2040,"low":2046,"close":2045,"change":364,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-05-20",2.12,2,1.44,96000,{"date":2050,"open":2051,"high":2045,"low":2051,"close":1173,"change":1084,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1173},"2025-05-19",1.88,11.17,87600,{"date":2055,"open":2056,"high":2057,"low":1785,"close":2051,"change":113,"percent_change":1157,"volume":2058,"transactions":9,"vwap":2051},"2025-05-16",1.87,1.92,27400,{"date":2060,"open":2061,"high":1426,"low":2061,"close":1426,"change":656,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1426},"2025-05-15",1.75,5.59,11800,{"date":2065,"open":2051,"high":2051,"low":2066,"close":2067,"change":551,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-05-14",1.76,1.79,-4.79,19400,{"date":2071,"open":2072,"high":2051,"low":2073,"close":2051,"change":364,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2051},"2025-05-13",1.81,1.73,1.62,24300,{"date":2077,"open":1755,"high":1755,"low":2078,"close":1785,"change":297,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1785},"2025-05-12",1.77,-1.6,35100,{"date":2082,"open":2072,"high":2083,"low":2072,"close":2051,"change":108,"percent_change":1446,"volume":2084,"transactions":9,"vwap":2051},"2025-05-09",1.94,30300,{"date":2086,"open":2087,"high":1426,"low":2088,"close":1499,"change":656,"percent_change":732,"volume":2089,"transactions":9,"vwap":1499},"2025-05-08",1.69,1.65,50700,{"date":2091,"open":1824,"high":1824,"low":2092,"close":1824,"change":113,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1824},"2025-05-07",1.63,-0.58,28200,{"date":2096,"open":1824,"high":261,"low":2092,"close":2073,"change":206,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2073},"2025-05-06",0.58,19600,{"date":2100,"open":2101,"high":2061,"low":2101,"close":1824,"change":630,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1824},"2025-05-05",1.6,7.5,17500,{"date":2105,"open":2088,"high":2106,"low":2101,"close":2101,"change":863,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2101},"2025-05-02",1.71,-4.76,15000,{"date":2110,"open":495,"high":2078,"low":495,"close":2111,"change":290,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-01",1.68,8.39,35800,{"date":2115,"open":2116,"high":2117,"low":2116,"close":397,"change":206,"percent_change":741,"volume":2118,"transactions":9,"vwap":397},"2025-04-30",1.51,1.66,16600,{"date":2120,"open":2106,"high":261,"low":1627,"close":2121,"change":578,"percent_change":2122,"volume":1146,"transactions":9,"vwap":2121},"2025-04-29",1.54,-11.49,{"date":2124,"open":1092,"high":2078,"low":1092,"close":261,"change":980,"percent_change":2125,"volume":2126,"transactions":9,"vwap":261},"2025-04-28",14.47,88700,{"date":2128,"open":1092,"high":2129,"low":2130,"close":1627,"change":234,"percent_change":234,"volume":2131,"transactions":9,"vwap":1627},"2025-04-25",1.53,1.48,31100,{"date":2133,"open":2130,"high":2121,"low":2130,"close":1627,"change":364,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1627},"2025-04-24",2.01,12900,{"date":2137,"open":2138,"high":397,"low":2138,"close":2138,"change":206,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-04-23",1.49,0.68,15700,{"date":181,"open":2138,"high":2138,"low":177,"close":2130,"change":113,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2130},-0.67,9900]