[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFSC":3,"homepage-market-summary":30,"stock-historical-DFSC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DFSC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"DEFSEC Technologies Inc. Common Stock","Nasdaq",null,"Common Stock","DEFSEC Technologies Inc is a canadian defence company. The company develops and commercializes next-generation tactical systems. The company offers breakthrough technology in lethal and non-lethal systems with broad application, including law enforcement and personal defence, modernized digitization of tactical forces for shared situational awareness and targeting, and counter-measures against threats such as drones, lasers, and electronic detection.","46",false,{"close":15,"open":16,"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},1.11,1.16,1.22,1.1,1.15,-0.04,-3.48,110054.35237,653,1.1586,6,1.05,830808.911944684,1.2,1440,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},15.37,0.21699999,787229,287338760.986171,-75.64,"2025-04-22",[183,184,192,203,212,220,226,235,242,252,259,268,275,280,289,298,308,318,327,336,346,355,364,374,384,394,405,413,422,431,437,446,457,468,478,489,499,506,515,522,530,538,547,555,562,568,576,584,594,602,607,614,622,631,638,645,651,659,666,672,680,685,690,695,702,709,718,727,734,738,745,752,760,767,774,782,790,798,804,812,818,823,829,837,844,851,859,867,875,883,891,898,904,910,917,921,926,934,943,949,956,962,969,974,980,987,994,1000,1008,1014,1020,1027,1032,1038,1043,1050,1056,1062,1067,1071,1076,1080,1083,1088,1092,1097,1099,1104,1108,1113,1118,1123,1131,1135,1140,1144,1151,1155,1164,1171,1177,1181,1186,1191,1195,1199,1203,1208,1214,1221,1224,1227,1231,1235,1238,1243,1246,1250,1255,1259,1263,1267,1271,1276,1280,1286,1293,1298,1303,1307,1311,1315,1320,1323,1327,1331,1336,1343,1348,1354,1359,1363,1368,1373,1377,1384,1387,1391,1396,1400,1405,1409,1413,1417,1421,1424,1429,1432,1437,1443,1448,1455,1462,1466,1475,1480,1487,1493,1499,1506,1509,1513,1516,1521,1526,1531,1535,1540,1543,1547,1553,1556,1561,1566,1573,1576,1580,1585,1591,1597,1602,1609,1615,1622,1626,1630,1636,1640,1645,1650,1657,1661,1667,1673,1679,1682,1687,1693,1698,1703,1710,1716,1720,1726,1731,1734,1739,1744,1749,1754,1760,1764,1766,1770,1775,1782,1785,1791,1796,1801,1806,1810,1815,1820,1826,1831,1835,1839,1843,1847,1853,1856,1861,1866,1870,1875,1879,1883,1888,1893,1897,1902,1907,1911,1918,1924,1929,1936,1941,1947,1952,1958,1966,1975,1984,1991,1998,2006,2015,2022,2030,2035,2041,2048,2055,2061,2070,2079,2087,2094,2103,2112,2119,2127,2136,2144,2150,2157,2165,2173,2181,2188,2195,2201,2207,2214,2221,2226,2232,2237,2243,2248,2255,2261,2268,2275,2283,2288,2293,2299,2306,2311,2314,2319,2324,2330,2338,2345,2352,2355,2359,2365,2370,2376,2380],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":15,"high":186,"low":18,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.17,0.03,2.68,63580.957771,329,1.133,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.075,1.14,1.07,1.12,0.04,3.7,60990.901793,382,1.1142,{"date":204,"open":15,"high":205,"low":26,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",1.145,1.08,-0.005,-0.46,56616.538397,392,1.09,{"date":213,"open":18,"high":15,"low":26,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",1.085,-0.015,-1.36,65600.408958,447,1.0795,{"date":221,"open":211,"high":19,"low":206,"close":18,"change":198,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",3.77,142245.602642,556,1.1112,{"date":227,"open":117,"high":228,"low":26,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.1699,1.06,-0.11,-9.4,240006.601939,1137,1.0929,{"date":236,"open":17,"high":17,"low":117,"close":186,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",-0.02,-1.68,92892.542786,779,1.1659,{"date":243,"open":244,"high":245,"low":246,"close":60,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.24,1.25,1.18,-0.05,-4.03,80042.675428,456,1.2069,{"date":253,"open":28,"high":254,"low":28,"close":244,"change":187,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.28,2.48,77053.558169,504,1.2414,{"date":260,"open":261,"high":262,"low":19,"close":263,"change":237,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.23,1.255,1.21,-1.63,106833.417963,720,1.2046,{"date":269,"open":244,"high":270,"low":60,"close":261,"change":271,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",1.33,0,180823.320069,751,1.252,{"date":276,"open":245,"high":82,"low":263,"close":261,"change":271,"percent_change":271,"volume":277,"transactions":278,"vwap":279},"2026-09-16",125662.787077,893,1.2834,{"date":281,"open":282,"high":283,"low":263,"close":261,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.3,1.305,-0.085,-6.46,212021.607681,1075,1.2505,{"date":290,"open":291,"high":291,"low":282,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",1.41,1.315,-0.115,-8.04,190907.699198,970,1.3447,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":112,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",1.51,1.53,1.4038,1.43,-0.69,82662.075202,487,1.4442,{"date":309,"open":300,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",1.57,1.31,1.44,-0.07,-4.64,809109.249054,3873,1.3891,{"date":319,"open":320,"high":321,"low":322,"close":300,"change":20,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",1.55,1.618,1.505,-2.58,71980.240435,411,1.5342,{"date":328,"open":329,"high":330,"low":329,"close":320,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",1.46,1.6,0.1,6.9,98748.117551,891,1.5494,{"date":337,"open":338,"high":339,"low":312,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",1.5,1.59,1.45,-0.12,-7.64,152065.217988,1162,1.5065,{"date":347,"open":310,"high":348,"low":349,"close":310,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",1.62,1.52,0.01,0.64,75549.262932,702,1.5686,{"date":356,"open":357,"high":358,"low":349,"close":359,"change":237,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",1.61,1.66,1.56,-1.27,90067.474993,814,1.589,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",1.69,1.6999,1.58,-0.13,-7.6,125133.623518,842,1.6567,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":112,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",1.72,1.8138,1.68,1.71,-0.58,67048.299745,379,1.7156,{"date":385,"open":386,"high":387,"low":388,"close":376,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",1.83,1.855,1.7,-0.14,-7.53,130750.191904,656,1.7847,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",1.735,1.91,1.64,1.86,0.15,8.77,385218.35687,1635,1.7823,{"date":406,"open":388,"high":407,"low":358,"close":379,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",1.92,0.12,7.55,851450.409626,3263,1.759,{"date":414,"open":415,"high":416,"low":417,"close":339,"change":112,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",1.6036,1.65,1.54,-0.62,868832.490081,4909,1.722,{"date":423,"open":348,"high":424,"low":425,"close":330,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",1.6598,1.5003,0.05,3.23,177842.531811,782,1.5693,{"date":432,"open":366,"high":366,"low":338,"close":320,"change":389,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",-8.28,267919.354574,1343,1.5678,{"date":438,"open":439,"high":440,"low":348,"close":366,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",1.78,1.88,-0.21,-11.05,446920.834613,3054,1.7387,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",2,2.04,1.85,1.9,-0.17,-8.21,447175.989272,2312,1.9079,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",2.37,2.4101,2.01,2.07,-0.09,-4.17,857579.417442,4852,2.2032,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",2.7,3.0946,2.16,-0.84,-28,9792388.983009,62195,3.0555,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",2.59,3.29,2.4,3,0.69,29.87,26285447.185513,129580,2.8057,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":196,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",2.58,3.57,2.08,2.31,86.29,109573927.727973,607775,2.4757,{"date":500,"open":270,"high":501,"low":244,"close":244,"change":247,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",1.4363,-3.88,104701.709475,979,1.3504,{"date":507,"open":508,"high":282,"low":16,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",1.248,1.29,0.08,6.61,87207.26489,819,1.2512,{"date":516,"open":311,"high":517,"low":60,"close":263,"change":247,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",1.3499,-3.97,27335.541725,303,1.2602,{"date":523,"open":82,"high":524,"low":263,"close":525,"change":526,"percent_change":480,"volume":527,"transactions":528,"vwap":529},"2026-08-07",1.3515,1.26,0.0318,29505.666667,316,1.2793,{"date":531,"open":254,"high":509,"low":60,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",1.2282,-0.0018,-0.15,54624.806683,433,1.2494,{"date":539,"open":540,"high":541,"low":542,"close":261,"change":534,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",1.38,1.3963,1.215,-10.87,53535.98776,424,1.3116,{"date":548,"open":549,"high":550,"low":311,"close":540,"change":198,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",1.36,1.39,2.99,19603.865098,211,1.3524,{"date":556,"open":550,"high":550,"low":557,"close":82,"change":247,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",1.32,-3.6,56374.268158,244,1.3323,{"date":563,"open":303,"high":312,"low":270,"close":550,"change":247,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",-3.47,10273.435642,207,1.3947,{"date":569,"open":282,"high":570,"low":525,"close":312,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",1.442,0.165,12.94,22771.9742,216,1.3267,{"date":577,"open":557,"high":82,"low":28,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",1.275,-0.023,-1.77,72220.847673,385,1.2728,{"date":585,"open":586,"high":587,"low":17,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",1.3101,1.3899,1.298,-0.012,-0.92,188183.912717,791,1.3104,{"date":595,"open":301,"high":596,"low":263,"close":311,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",1.665,-0.2,-13.25,133643.10411,1082,1.433,{"date":603,"open":330,"high":357,"low":300,"close":300,"change":20,"percent_change":323,"volume":604,"transactions":605,"vwap":606},"2026-07-24",23669.8882,406,1.5508,{"date":608,"open":358,"high":358,"low":300,"close":320,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",-0.1,-6.06,45177.919855,654,1.5594,{"date":615,"open":616,"high":617,"low":416,"close":416,"change":247,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",1.77,1.7741,-2.94,58257.582,716,1.7028,{"date":623,"open":624,"high":625,"low":388,"close":388,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",1.8054,1.82,-0.08,-4.49,41340.442617,519,1.7753,{"date":632,"open":633,"high":399,"low":379,"close":439,"change":463,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",1.84,-4.81,24649.762354,338,1.797,{"date":639,"open":407,"high":640,"low":641,"close":642,"change":626,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-17",1.945,1.8,1.87,-4.1,59200,{"date":646,"open":647,"high":648,"low":407,"close":647,"change":247,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-16",1.95,1.96,-2.5,18000,{"date":652,"open":653,"high":654,"low":655,"close":448,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":448},"2026-07-15",1.99,2.0050001,1.94,-0.025,-1.23,17900,{"date":660,"open":661,"high":662,"low":653,"close":663,"change":207,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-14",2.02,2.075,2.025,-0.25,36400,{"date":667,"open":668,"high":668,"low":397,"close":669,"change":112,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-13",2.05,2.03,-0.49,54800,{"date":673,"open":674,"high":675,"low":676,"close":449,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":449},"2026-07-10",2.016,2.344,1.97,0.11,5.7,299100,{"date":681,"open":451,"high":449,"low":450,"close":682,"change":510,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-09",1.93,4.32,64900,{"date":686,"open":687,"high":448,"low":633,"close":450,"change":313,"percent_change":688,"volume":689,"transactions":9,"vwap":450},"2026-07-08",1.89,-3.65,50200,{"date":691,"open":493,"high":692,"low":450,"close":407,"change":389,"percent_change":693,"volume":694,"transactions":9,"vwap":407},"2026-07-07",2.161,-6.8,54200,{"date":696,"open":697,"high":698,"low":448,"close":699,"change":341,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-06",2.15,2.18,2.06,-5.5,87500,{"date":703,"open":704,"high":705,"low":697,"close":698,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":698},"2026-07-02",2.33,2.55,-0.16,-6.84,57200,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-01",2.47,2.5,2.28,2.34,-0.19,-7.51,42000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-30",2.24,2.542,2.12,2.53,0.415,19.62,126800,{"date":728,"open":697,"high":729,"low":730,"close":731,"change":732,"percent_change":264,"volume":733,"transactions":9,"vwap":731},"2026-06-29",2.23,1.885,2.115,-0.035,199200,{"date":735,"open":472,"high":736,"low":676,"close":697,"change":237,"percent_change":590,"volume":737,"transactions":9,"vwap":697},"2026-06-26",2.308,130500,{"date":739,"open":740,"high":741,"low":661,"close":742,"change":473,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-25",2.21,2.27,2.17,-27.91,428200,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":664,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-24",3.336,2.75,3.01,-7.67,101200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":313,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-23",3.3,3.42,3.16,3.26,-2.1,12800,{"date":761,"open":762,"high":763,"low":754,"close":764,"change":20,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-22",3.34,3.55,3.33,-1.19,15300,{"date":768,"open":769,"high":770,"low":427,"close":88,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":88},"2026-06-18",3.645,3.67,-0.38,-10.13,76400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":426,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-17",3.69,3.8,3.65,3.75,1.35,42200,{"date":783,"open":784,"high":785,"low":786,"close":199,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":199},"2026-06-16",3.9,3.91,3.68,-0.29,-7.27,33300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":237,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-15",3.95,4.23,3.707,3.99,-0.5,39700,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":107,"percent_change":349,"volume":803,"transactions":9,"vwap":801},"2026-06-12",3.875,4.01,3.66,74300,{"date":805,"open":806,"high":807,"low":808,"close":792,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":792},"2026-06-11",3.54,3.989,3.41,0.45,12.86,73000,{"date":813,"open":778,"high":814,"low":815,"close":815,"change":452,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-10",3.89,3.5,-4.63,37100,{"date":819,"open":820,"high":820,"low":778,"close":770,"change":441,"percent_change":821,"volume":822,"transactions":9,"vwap":770},"2026-06-09",4,-5.41,28100,{"date":824,"open":777,"high":825,"low":222,"close":826,"change":350,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-08",4.15,3.88,0.26,49900,{"date":830,"open":831,"high":832,"low":222,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-05",4.09,4.5,3.87,-0.4,-9.37,132500,{"date":838,"open":779,"high":839,"low":779,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-04",4.364,4.27,0.46,12.07,66200,{"date":845,"open":825,"high":846,"low":776,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-03",4.205,3.81,-0.405,-9.61,74200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":732,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-02",4.28,4.44,4.075,4.215,-0.82,48800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":644,"transactions":9,"vwap":864},"2026-06-01",4.57,4.7,4.11,4.25,-0.36,-7.81,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",4.86,4.568,4.61,-0.23,-4.75,39600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":841,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-28",4.4,4.93,4.33,4.84,10.5,77300,{"date":884,"open":885,"high":877,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-27",4.24,4.08,4.38,0.21,5.04,53700,{"date":892,"open":893,"high":894,"low":825,"close":895,"change":597,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-26",4.42,4.63,4.17,-4.58,87300,{"date":899,"open":900,"high":901,"low":825,"close":900,"change":408,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-22",4.37,4.39,2.82,85700,{"date":905,"open":906,"high":907,"low":906,"close":864,"change":351,"percent_change":908,"volume":909,"transactions":9,"vwap":864},"2026-05-21",3.61,4.465,17.73,222500,{"date":911,"open":912,"high":913,"low":914,"close":906,"change":706,"percent_change":915,"volume":916,"transactions":9,"vwap":906},"2026-05-20",3.72,3.861,3.47,-4.24,63700,{"date":918,"open":785,"high":795,"low":779,"close":222,"change":389,"percent_change":919,"volume":920,"transactions":9,"vwap":222},"2026-05-19",-3.58,29300,{"date":922,"open":831,"high":923,"low":826,"close":785,"change":534,"percent_change":924,"volume":925,"transactions":9,"vwap":785},"2026-05-18",4.095,-3.69,42900,{"date":927,"open":820,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-15",4.1,3.53,4.06,-0.135,-3.22,129700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-14",4.94,5.045,4.16,4.195,-0.645,-13.33,228800,{"date":944,"open":945,"high":889,"low":946,"close":880,"change":230,"percent_change":947,"volume":948,"transactions":9,"vwap":880},"2026-05-13",5,4.72,-2.22,142500,{"date":950,"open":877,"high":951,"low":877,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-12",5.09,4.95,0.61,14.06,224200,{"date":957,"open":928,"high":958,"low":886,"close":959,"change":142,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-11",4.46,4.34,7.96,169200,{"date":963,"open":801,"high":964,"low":965,"close":966,"change":967,"percent_change":616,"volume":968,"transactions":9,"vwap":966},"2026-05-08",4.14,3.827,4.02,0.07,72700,{"date":970,"open":763,"high":820,"low":971,"close":792,"change":127,"percent_change":972,"volume":973,"transactions":9,"vwap":792},"2026-05-07",3.45,11.27,148400,{"date":975,"open":976,"high":977,"low":978,"close":763,"change":107,"percent_change":376,"volume":979,"transactions":9,"vwap":763},"2026-05-06",3.39,3.589,3.15,110200,{"date":981,"open":982,"high":763,"low":749,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-05",3.05,3.49,0.54,18.31,165200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":271,"percent_change":271,"volume":993,"transactions":9,"vwap":992},"2026-05-04",2.96,2.975,2.85,2.95,109000,{"date":995,"open":996,"high":996,"low":997,"close":992,"change":230,"percent_change":998,"volume":999,"transactions":9,"vwap":992},"2026-05-01",3.07,2.81,-3.59,100200,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-30",2.66,3.17,3.06,0.53,20.95,434500,{"date":1009,"open":1010,"high":491,"low":1011,"close":723,"change":1012,"percent_change":776,"volume":1013,"transactions":9,"vwap":723},"2026-04-29",2.36,2.32,0.09,137000,{"date":1015,"open":1010,"high":480,"low":1016,"close":1017,"change":313,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-28",2.3,2.44,-2.79,136400,{"date":1021,"open":1022,"high":480,"low":697,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-27",2.25,2.51,0.24,10.57,231700,{"date":1028,"open":493,"high":1010,"low":461,"close":741,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":741},"2026-04-24",0.14,6.57,184000,{"date":1033,"open":698,"high":1034,"low":668,"close":1035,"change":463,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-23",2.19,2.13,-4.05,41000,{"date":1039,"open":741,"high":1016,"low":722,"close":1040,"change":534,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-22",2.22,-6.33,88000,{"date":1044,"open":1045,"high":1046,"low":1022,"close":459,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":459},"2026-04-21",2.41,2.46,-0.03,-1.25,125300,{"date":1051,"open":449,"high":1052,"low":461,"close":482,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":482},"2026-04-20",2.78,0.464,23.97,2037200,{"date":1057,"open":461,"high":661,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-17",1.936,-0.064,-3.2,15800,{"date":1063,"open":661,"high":1064,"low":647,"close":448,"change":1065,"percent_change":102,"volume":1066,"transactions":9,"vwap":448},"2026-04-16",2.035,0.02,16700,{"date":1068,"open":407,"high":449,"low":407,"close":1069,"change":1065,"percent_change":89,"volume":1070,"transactions":9,"vwap":1069},"2026-04-15",1.98,7800,{"date":1072,"open":663,"high":1073,"low":647,"close":648,"change":1047,"percent_change":1074,"volume":1075,"transactions":9,"vwap":648},"2026-04-14",2.1,-1.51,21400,{"date":1077,"open":653,"high":661,"low":1078,"close":653,"change":198,"percent_change":668,"volume":1079,"transactions":9,"vwap":653},"2026-04-13",1.899,20900,{"date":1081,"open":676,"high":1082,"low":451,"close":647,"change":271,"percent_change":271,"volume":650,"transactions":9,"vwap":647},"2026-04-10",2.045,{"date":1084,"open":448,"high":654,"low":655,"close":647,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":647},"2026-04-09",-0.055,-2.74,8500,{"date":1089,"open":697,"high":1090,"low":655,"close":654,"change":1085,"percent_change":1091,"volume":925,"transactions":9,"vwap":654},"2026-04-08",2.155,-2.67,{"date":1093,"open":698,"high":1094,"low":661,"close":699,"change":463,"percent_change":1095,"volume":1096,"transactions":9,"vwap":699},"2026-04-07",2.265,-4.19,25400,{"date":1098,"open":704,"high":704,"low":1073,"close":697,"change":626,"percent_change":998,"volume":1037,"transactions":9,"vwap":697},"2026-04-06",{"date":1100,"open":655,"high":729,"low":655,"close":729,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":729},"2026-04-02",0.2,9.85,39400,{"date":1105,"open":448,"high":1106,"low":448,"close":669,"change":1065,"percent_change":46,"volume":1107,"transactions":9,"vwap":669},"2026-04-01",2.167,26200,{"date":1109,"open":661,"high":1110,"low":407,"close":461,"change":331,"percent_change":1111,"volume":1112,"transactions":9,"vwap":461},"2026-03-31",2.085,5.24,39900,{"date":1114,"open":642,"high":1115,"low":450,"close":397,"change":389,"percent_change":1116,"volume":1117,"transactions":9,"vwap":397},"2026-03-30",1.985,-6.83,35300,{"date":1119,"open":713,"high":713,"low":676,"close":668,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":668},"2026-03-27",-0.091,-4.25,34500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-26",2.2,2.275,2.141,-0.179,-7.72,13400,{"date":1132,"open":1133,"high":1133,"low":1040,"close":1011,"change":187,"percent_change":311,"volume":1134,"transactions":9,"vwap":1011},"2026-03-25",2.38,12100,{"date":1136,"open":720,"high":1137,"low":1034,"close":1138,"change":271,"percent_change":271,"volume":1139,"transactions":9,"vwap":1138},"2026-03-24",2.325,2.29,19800,{"date":1141,"open":741,"high":1016,"low":722,"close":1138,"change":107,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1138},"2026-03-23",2.69,28900,{"date":1145,"open":1146,"high":1147,"low":740,"close":729,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":729},"2026-03-20",2.56,2.61,-0.43,-16.17,28400,{"date":1152,"open":1153,"high":1002,"low":723,"close":1002,"change":350,"percent_change":147,"volume":1154,"transactions":9,"vwap":1002},"2026-03-19",2.585,15600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-18",2.64,2.76,2.568,2.65,-0.06,-2.21,28000,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":510,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-17",2.6,2.79,2.71,3.04,45000,{"date":1172,"open":482,"high":1142,"low":704,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-16",2.63,0.27,11.44,46000,{"date":1178,"open":1017,"high":1017,"low":1016,"close":1010,"change":369,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1010},"2026-03-13",-5.22,30400,{"date":1182,"open":1023,"high":1023,"low":1183,"close":1184,"change":112,"percent_change":834,"volume":1185,"transactions":9,"vwap":1184},"2026-03-12",2.35,2.49,24400,{"date":1187,"open":1125,"high":712,"low":1188,"close":712,"change":122,"percent_change":1189,"volume":1190,"transactions":9,"vwap":712},"2026-03-11",2.11,11.11,94300,{"date":1192,"open":1040,"high":1138,"low":742,"close":1022,"change":247,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1022},"2026-03-10",-2.17,26400,{"date":1196,"open":1011,"high":1011,"low":742,"close":1016,"change":1047,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1016},"2026-03-09",-1.29,18900,{"date":1200,"open":1035,"high":1201,"low":699,"close":704,"change":107,"percent_change":1157,"volume":1202,"transactions":9,"vwap":704},"2026-03-06",2.42,87000,{"date":1204,"open":1205,"high":1205,"low":472,"close":741,"change":872,"percent_change":1206,"volume":1207,"transactions":9,"vwap":741},"2026-03-05",2.43,-9.2,151400,{"date":1209,"open":1125,"high":1210,"low":633,"close":712,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":712},"2026-03-04",2.57,0.36,16.82,5316500,{"date":1215,"open":687,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-03-03",2.14,1.838,0.19,9.74,52100,{"date":1222,"open":407,"high":648,"low":440,"close":647,"change":187,"percent_change":359,"volume":1223,"transactions":9,"vwap":647},"2026-03-02",71000,{"date":1225,"open":451,"high":407,"low":399,"close":407,"change":198,"percent_change":1035,"volume":1226,"transactions":9,"vwap":407},"2026-02-27",11100,{"date":1228,"open":407,"high":676,"low":399,"close":440,"change":1047,"percent_change":1229,"volume":1230,"transactions":9,"vwap":440},"2026-02-26",-1.57,9700,{"date":1232,"open":633,"high":1233,"low":633,"close":397,"change":350,"percent_change":1005,"volume":1234,"transactions":9,"vwap":397},"2026-02-25",1.941,11000,{"date":1236,"open":641,"high":451,"low":641,"close":451,"change":426,"percent_change":470,"volume":1237,"transactions":9,"vwap":451},"2026-02-24",4700,{"date":1239,"open":407,"high":648,"low":1240,"close":450,"change":1047,"percent_change":1241,"volume":1242,"transactions":9,"vwap":450},"2026-02-23",1.81,-1.6,8200,{"date":1244,"open":440,"high":648,"low":625,"close":440,"change":1065,"percent_change":206,"volume":1245,"transactions":9,"vwap":440},"2026-02-20",21600,{"date":1247,"open":655,"high":655,"low":1240,"close":399,"change":626,"percent_change":1248,"volume":1249,"transactions":9,"vwap":399},"2026-02-19",-4.12,32500,{"date":1251,"open":1252,"high":655,"low":1252,"close":655,"change":1029,"percent_change":1253,"volume":1254,"transactions":9,"vwap":655},"2026-02-18",1.847,7.78,35700,{"date":1256,"open":399,"high":653,"low":641,"close":641,"change":609,"percent_change":1257,"volume":1258,"transactions":9,"vwap":641},"2026-02-17",-5.26,14400,{"date":1260,"open":633,"high":448,"low":641,"close":451,"change":331,"percent_change":1261,"volume":1262,"transactions":9,"vwap":451},"2026-02-13",5.56,28300,{"date":1264,"open":682,"high":699,"low":439,"close":641,"change":230,"percent_change":1265,"volume":1266,"transactions":9,"vwap":641},"2026-02-12",-5.76,62100,{"date":1268,"open":647,"high":482,"low":451,"close":397,"change":369,"percent_change":1269,"volume":1270,"transactions":9,"vwap":397},"2026-02-11",-6.37,447200,{"date":1272,"open":397,"high":1273,"low":399,"close":449,"change":1012,"percent_change":1274,"volume":1275,"transactions":9,"vwap":449},"2026-02-10",2.145,4.62,40700,{"date":1277,"open":676,"high":1069,"low":642,"close":647,"change":112,"percent_change":1278,"volume":1279,"transactions":9,"vwap":647},"2026-02-09",-0.51,8800,{"date":1281,"open":625,"high":1069,"low":1282,"close":648,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":648},"2026-02-06",1.775,0.245,14.29,44600,{"date":1287,"open":1288,"high":1288,"low":366,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-05",1.816,1.715,-0.095,-5.25,26700,{"date":1294,"open":687,"high":451,"low":1295,"close":1240,"change":626,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1240},"2026-02-04",1.79,-4.23,31200,{"date":1299,"open":407,"high":1300,"low":450,"close":687,"change":1161,"percent_change":1301,"volume":1302,"transactions":9,"vwap":687},"2026-02-03",1.997,-3.08,29400,{"date":1304,"open":661,"high":661,"low":397,"close":647,"change":350,"percent_change":1305,"volume":1306,"transactions":9,"vwap":647},"2026-02-02",0.52,25000,{"date":1308,"open":461,"high":722,"low":451,"close":655,"change":463,"percent_change":1309,"volume":1310,"transactions":9,"vwap":655},"2026-01-30",-4.43,54400,{"date":1312,"open":461,"high":1313,"low":448,"close":669,"change":247,"percent_change":1314,"volume":1112,"transactions":9,"vwap":669},"2026-01-29",2.105,-2.4,{"date":1316,"open":647,"high":1035,"low":451,"close":493,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":493},"2026-01-28",0.13,6.67,86200,{"date":1321,"open":407,"high":676,"low":633,"close":647,"change":187,"percent_change":359,"volume":1322,"transactions":9,"vwap":647},"2026-01-27",40400,{"date":1324,"open":687,"high":653,"low":399,"close":407,"change":426,"percent_change":1325,"volume":1326,"transactions":9,"vwap":407},"2026-01-26",2.67,52700,{"date":1328,"open":461,"high":668,"low":633,"close":642,"change":112,"percent_change":1329,"volume":1330,"transactions":9,"vwap":642},"2026-01-23",-0.53,102800,{"date":1332,"open":1069,"high":713,"low":1333,"close":440,"change":1334,"percent_change":451,"volume":1335,"transactions":9,"vwap":440},"2026-01-22",1.73,0.035,340900,{"date":1337,"open":641,"high":451,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-21",1.76,1.845,0.015,0.82,67300,{"date":1344,"open":655,"high":1345,"low":386,"close":386,"change":931,"percent_change":1346,"volume":1347,"transactions":9,"vwap":386},"2026-01-20",1.948,-6.87,64800,{"date":1349,"open":647,"high":461,"low":1350,"close":1351,"change":1352,"percent_change":509,"volume":1353,"transactions":9,"vwap":1351},"2026-01-16",1.895,1.965,0.025,45700,{"date":1355,"open":1356,"high":1073,"low":1240,"close":655,"change":609,"percent_change":1357,"volume":1358,"transactions":9,"vwap":655},"2026-01-15",2.09,-4.9,84600,{"date":1360,"open":742,"high":742,"low":448,"close":449,"change":369,"percent_change":1361,"volume":1362,"transactions":9,"vwap":449},"2026-01-14",-5.99,35600,{"date":1364,"open":1216,"high":742,"low":448,"close":742,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":742},"2026-01-13",0.021,0.98,30700,{"date":1369,"open":1188,"high":1125,"low":449,"close":1370,"change":1371,"percent_change":1278,"volume":1372,"transactions":9,"vwap":1370},"2026-01-12",2.149,-0.011,53600,{"date":1374,"open":1045,"high":1045,"low":493,"close":472,"change":872,"percent_change":1375,"volume":1376,"transactions":9,"vwap":472},"2026-01-09",-9.62,88100,{"date":1378,"open":1040,"high":1379,"low":1034,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-08",2.45,2.39,0.22,10.14,206600,{"date":1385,"open":722,"high":1034,"low":449,"close":742,"change":350,"percent_change":841,"volume":1386,"transactions":9,"vwap":742},"2026-01-07",43700,{"date":1388,"open":722,"high":1034,"low":1082,"close":472,"change":107,"percent_change":1389,"volume":1390,"transactions":9,"vwap":472},"2026-01-06",2.86,60000,{"date":1392,"open":407,"high":1040,"low":407,"close":1073,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1073},"2026-01-05",0.18,9.38,244900,{"date":1397,"open":388,"high":1398,"low":378,"close":407,"change":1381,"percent_change":572,"volume":1399,"transactions":9,"vwap":407},"2026-01-02",1.952,57700,{"date":1401,"open":379,"high":1402,"low":358,"close":388,"change":463,"percent_change":1403,"volume":1404,"transactions":9,"vwap":388},"2025-12-31",1.75,-5.03,27200,{"date":1406,"open":388,"high":625,"low":1407,"close":1295,"change":198,"percent_change":1138,"volume":1408,"transactions":9,"vwap":1295},"2025-12-30",1.67,49600,{"date":1410,"open":450,"high":450,"low":358,"close":1402,"change":313,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1402},"2025-12-29",-3.85,172600,{"date":1414,"open":1415,"high":407,"low":388,"close":625,"change":1065,"percent_change":15,"volume":1416,"transactions":9,"vwap":625},"2025-12-26",1.795,58400,{"date":1418,"open":1338,"high":625,"low":1333,"close":641,"change":350,"percent_change":1419,"volume":1420,"transactions":9,"vwap":641},"2025-12-24",0.56,37000,{"date":1422,"open":1240,"high":386,"low":348,"close":1295,"change":271,"percent_change":271,"volume":1423,"transactions":9,"vwap":1295},"2025-12-23",87400,{"date":1425,"open":1426,"high":662,"low":1402,"close":1295,"change":389,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1295},"2025-12-22",2.055,-7.25,110100,{"date":1430,"open":676,"high":1069,"low":687,"close":682,"change":426,"percent_change":1002,"volume":1431,"transactions":9,"vwap":682},"2025-12-19",48000,{"date":1433,"open":1023,"high":1146,"low":641,"close":440,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":440},"2025-12-18",-0.74,-28.24,201400,{"date":1438,"open":1160,"high":1167,"low":712,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-17",2.62,-0.55,-17.35,120200,{"date":1444,"open":427,"high":1445,"low":81,"close":1003,"change":313,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1003},"2025-12-16",3.25,-2.16,19000,{"date":1449,"open":1445,"high":1450,"low":1451,"close":1452,"change":247,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-15",3.35,3.18,3.24,-1.52,36100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":481,"change":237,"percent_change":1460,"volume":1461,"transactions":9,"vwap":481},"2025-12-12",3.31,3.478,3.19,-0.6,16300,{"date":1463,"open":1459,"high":1464,"low":1459,"close":1457,"change":198,"percent_change":17,"volume":1465,"transactions":9,"vwap":1457},"2025-12-11",3.48,41200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-10",3.43,3.445,3.233,3.27,-0.22,-6.3,67800,{"date":1476,"open":763,"high":1477,"low":1464,"close":983,"change":441,"percent_change":1478,"volume":1479,"transactions":9,"vwap":983},"2025-12-09",3.73,-5.68,33800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":199,"change":237,"percent_change":1485,"volume":1486,"transactions":9,"vwap":199},"2025-12-08",3.688,3.759,3.52,-0.54,22600,{"date":1488,"open":1489,"high":964,"low":1490,"close":912,"change":463,"percent_change":1491,"volume":1492,"transactions":9,"vwap":912},"2025-12-05",3.84,3.633,-2.36,202200,{"date":1494,"open":1495,"high":784,"low":1496,"close":847,"change":1174,"percent_change":1497,"volume":1498,"transactions":9,"vwap":847},"2025-12-04",3.518,3.502,7.63,70700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":806,"change":112,"percent_change":1504,"volume":1505,"transactions":9,"vwap":806},"2025-12-03",3.562,3.63,3.526,-0.28,13000,{"date":1507,"open":815,"high":906,"low":815,"close":763,"change":350,"percent_change":1508,"volume":658,"transactions":9,"vwap":763},"2025-12-02",0.28,{"date":1510,"open":1511,"high":778,"low":1511,"close":806,"change":350,"percent_change":1508,"volume":1512,"transactions":9,"vwap":806},"2025-12-01",3.46,17400,{"date":1514,"open":808,"high":1515,"low":808,"close":929,"change":967,"percent_change":661,"volume":1185,"transactions":9,"vwap":929},"2025-11-28",3.59,{"date":1517,"open":1459,"high":763,"low":1518,"close":1511,"change":1101,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1511},"2025-11-26",3.183,6.13,58200,{"date":1522,"open":1003,"high":762,"low":1523,"close":757,"change":112,"percent_change":1524,"volume":1525,"transactions":9,"vwap":757},"2025-11-25",3.13,-0.31,20400,{"date":1527,"open":1459,"high":1528,"low":1529,"close":1471,"change":1317,"percent_change":964,"volume":1530,"transactions":9,"vwap":1471},"2025-11-24",3.32,3.14,32700,{"date":1532,"open":1533,"high":1451,"low":483,"close":1529,"change":510,"percent_change":1147,"volume":1534,"transactions":9,"vwap":1529},"2025-11-21",3.045,33000,{"date":1536,"open":1537,"high":1537,"low":1169,"close":1004,"change":313,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1004},"2025-11-20",3.22,-2.24,47900,{"date":1541,"open":1542,"high":1451,"low":1542,"close":1523,"change":271,"percent_change":271,"volume":1447,"transactions":9,"vwap":1523},"2025-11-19",3.12,{"date":1544,"open":1545,"high":1445,"low":982,"close":1523,"change":1065,"percent_change":351,"volume":1546,"transactions":9,"vwap":1523},"2025-11-18",3.1,58100,{"date":1548,"open":1549,"high":754,"low":81,"close":1550,"change":1161,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-17",3.165,3.11,-1.89,30900,{"date":1554,"open":1550,"high":1445,"low":982,"close":1003,"change":1029,"percent_change":1274,"volume":1555,"transactions":9,"vwap":1003},"2025-11-14",29600,{"date":1557,"open":1445,"high":1445,"low":551,"close":1558,"change":441,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-13",3.03,-6.48,45100,{"date":1562,"open":1537,"high":1563,"low":1523,"close":1452,"change":20,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1452},"2025-11-12",3.345,-1.22,60800,{"date":1567,"open":1568,"high":1569,"low":757,"close":1570,"change":1047,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-11",3.38,3.437,3.28,-0.91,38800,{"date":1574,"open":1450,"high":1511,"low":1575,"close":1457,"change":510,"percent_change":255,"volume":811,"transactions":9,"vwap":1457},"2025-11-10",3.2,{"date":1577,"open":481,"high":1450,"low":1578,"close":427,"change":237,"percent_change":418,"volume":1579,"transactions":9,"vwap":427},"2025-11-07",3.072,50900,{"date":1581,"open":755,"high":806,"low":1582,"close":1445,"change":872,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1445},"2025-11-06",3.216,-6.61,65200,{"date":1586,"open":1452,"high":1587,"low":1588,"close":1464,"change":1174,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1464},"2025-11-05",3.865,3.21,8.41,127600,{"date":1592,"open":815,"high":1593,"low":1588,"close":1588,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-11-04",3.781,-0.75,-18.94,200000,{"date":1598,"open":901,"high":901,"low":784,"close":1599,"change":1197,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-03",3.96,-24.57,636400,{"date":1603,"open":1604,"high":25,"low":1605,"close":1606,"change":67,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-31",5.28,4.73,5.25,20.69,31427500,{"date":1610,"open":1611,"high":1611,"low":959,"close":1612,"change":1613,"percent_change":1614,"volume":1170,"transactions":9,"vwap":1612},"2025-10-30",4.6,4.35,-0.35,-7.45,{"date":1616,"open":1617,"high":1618,"low":1619,"close":862,"change":1620,"percent_change":1189,"volume":1621,"transactions":9,"vwap":862},"2025-10-29",4.18,4.805,4.13,0.47,99800,{"date":1623,"open":900,"high":1624,"low":793,"close":793,"change":389,"percent_change":1060,"volume":1625,"transactions":9,"vwap":793},"2025-10-28",4.48,9300,{"date":1627,"open":683,"high":854,"low":683,"close":900,"change":350,"percent_change":1628,"volume":1629,"transactions":9,"vwap":900},"2025-10-27",0.23,8000,{"date":1631,"open":854,"high":1632,"low":1633,"close":1634,"change":350,"percent_change":1628,"volume":1635,"transactions":9,"vwap":1634},"2025-10-24",4.45,4.3,4.36,11200,{"date":1637,"open":1638,"high":1624,"low":1619,"close":1612,"change":1174,"percent_change":1639,"volume":1297,"transactions":9,"vwap":1612},"2025-10-23",4.135,6.62,{"date":1641,"open":853,"high":1642,"low":820,"close":886,"change":1643,"percent_change":1361,"volume":1644,"transactions":9,"vwap":886},"2025-10-22",4.295,-0.26,14600,{"date":1646,"open":1632,"high":1647,"low":959,"close":959,"change":452,"percent_change":1648,"volume":1649,"transactions":9,"vwap":959},"2025-10-21",4.492,-3.77,16900,{"date":1651,"open":1652,"high":1653,"low":1633,"close":1654,"change":408,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-20",4.375,4.59,4.51,2.73,37900,{"date":1658,"open":877,"high":958,"low":1617,"close":901,"change":1047,"percent_change":1659,"volume":1660,"transactions":9,"vwap":901},"2025-10-17",-0.68,30100,{"date":1662,"open":1663,"high":1632,"low":1664,"close":893,"change":1024,"percent_change":1665,"volume":1666,"transactions":9,"vwap":893},"2025-10-16",4.339,4.19,5.74,61600,{"date":1668,"open":1669,"high":1670,"low":820,"close":1617,"change":463,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1617},"2025-10-15",4.2,4.335,-2.11,84700,{"date":1674,"open":1675,"high":1676,"low":1669,"close":840,"change":313,"percent_change":1677,"volume":1678,"transactions":9,"vwap":840},"2025-10-14",4.26,4.43,-1.61,22900,{"date":1680,"open":864,"high":901,"low":1669,"close":959,"change":1012,"percent_change":722,"volume":1681,"transactions":9,"vwap":959},"2025-10-13",53000,{"date":1683,"open":1611,"high":1684,"low":864,"close":864,"change":787,"percent_change":1685,"volume":1686,"transactions":9,"vwap":864},"2025-10-10",4.75,-6.39,100400,{"date":1688,"open":1632,"high":1689,"low":1690,"close":1691,"change":271,"percent_change":271,"volume":1692,"transactions":9,"vwap":1691},"2025-10-09",4.77,4.211,4.54,110000,{"date":1694,"open":879,"high":1695,"low":1696,"close":1691,"change":408,"percent_change":1168,"volume":1697,"transactions":9,"vwap":1691},"2025-10-08",4.58,4.202,56000,{"date":1699,"open":863,"high":1676,"low":928,"close":893,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":893},"2025-10-07",0.29,7.02,92200,{"date":1704,"open":1705,"high":1706,"low":847,"close":1619,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1619},"2025-10-06",3.94,4.204,0.389,10.4,147500,{"date":1711,"open":1712,"high":1712,"low":794,"close":1713,"change":1128,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-03",3.93,3.741,-4.57,35500,{"date":1717,"open":847,"high":1718,"low":776,"close":1718,"change":1317,"percent_change":1468,"volume":1719,"transactions":9,"vwap":1718},"2025-10-02",3.92,43000,{"date":1721,"open":815,"high":1722,"low":1723,"close":1722,"change":1628,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-01",3.79,3.396,6.46,54000,{"date":1727,"open":815,"high":1728,"low":815,"close":1729,"change":107,"percent_change":379,"volume":1730,"transactions":9,"vwap":1729},"2025-09-30",3.64,3.56,17600,{"date":1732,"open":763,"high":906,"low":1450,"close":815,"change":1065,"percent_change":1733,"volume":1572,"transactions":9,"vwap":815},"2025-09-29",0.57,{"date":1735,"open":1468,"high":1736,"low":1528,"close":1464,"change":1065,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1464},"2025-09-26",3.51,0.58,41600,{"date":1740,"open":755,"high":1741,"low":754,"close":1511,"change":1161,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1511},"2025-09-25",3.58,-1.7,69600,{"date":1745,"open":1729,"high":770,"low":1746,"close":1484,"change":1047,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1484},"2025-09-24",3.44,-0.85,48500,{"date":1750,"open":806,"high":199,"low":1464,"close":763,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":763},"2025-09-23",-0.18,-4.83,122600,{"date":1755,"open":1705,"high":1756,"low":1757,"close":1477,"change":441,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1477},"2025-09-22",4.045,3.6,-5.33,160600,{"date":1761,"open":976,"high":966,"low":976,"close":1705,"change":53,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1705},"2025-09-19",14.2,476800,{"date":1765,"open":971,"high":1757,"low":1445,"close":971,"change":331,"percent_change":551,"volume":882,"transactions":9,"vwap":971},"2025-09-18",{"date":1767,"open":1575,"high":1746,"low":81,"close":1450,"change":400,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1450},"2025-09-17",4.69,92300,{"date":1771,"open":81,"high":481,"low":1169,"close":1575,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1575},"2025-09-16",0.195,6.49,122200,{"date":1776,"open":1523,"high":1777,"low":989,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-09-15",3.199,3.0050001,-0.125,-3.99,46800,{"date":1783,"open":483,"high":1457,"low":992,"close":1523,"change":677,"percent_change":1728,"volume":1784,"transactions":9,"vwap":1523},"2025-09-12",87200,{"date":1786,"open":1787,"high":1169,"low":1788,"close":1789,"change":107,"percent_change":669,"volume":1790,"transactions":9,"vwap":1789},"2025-09-11",2.89,2.872,3.02,24500,{"date":1792,"open":1793,"high":1794,"low":1793,"close":989,"change":1012,"percent_change":1529,"volume":1795,"transactions":9,"vwap":989},"2025-09-10",2.88,2.97,20600,{"date":1797,"open":483,"high":483,"low":997,"close":1798,"change":534,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-09",2.87,-4.97,65800,{"date":1802,"open":989,"high":1558,"low":1803,"close":1789,"change":350,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1789},"2025-09-08",2.955,0.33,26600,{"date":1807,"open":483,"high":1808,"low":992,"close":749,"change":1065,"percent_change":1809,"volume":1302,"transactions":9,"vwap":749},"2025-09-05",3.059,0.67,{"date":1811,"open":1812,"high":1558,"low":1813,"close":551,"change":187,"percent_change":102,"volume":1814,"transactions":9,"vwap":551},"2025-09-04",3.00099993,2.91,27700,{"date":1816,"open":1588,"high":1588,"low":902,"close":989,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":989},"2025-09-03",-0.255,-7.93,65700,{"date":1821,"open":1568,"high":971,"low":1588,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-09-02",3.215,-0.345,-9.69,64200,{"date":1827,"open":1468,"high":1828,"low":755,"close":1729,"change":1508,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1729},"2025-08-29",3.78,8.54,151900,{"date":1832,"open":757,"high":1833,"low":757,"close":1570,"change":247,"percent_change":1834,"volume":1678,"transactions":9,"vwap":1570},"2025-08-28",3.4,-1.5,{"date":1836,"open":1837,"high":1746,"low":757,"close":764,"change":247,"percent_change":1838,"volume":817,"transactions":9,"vwap":764},"2025-08-27",3.385,-1.48,{"date":1840,"open":1841,"high":1464,"low":1457,"close":1568,"change":609,"percent_change":1842,"volume":1107,"transactions":9,"vwap":1568},"2025-08-26",3.36,-2.87,{"date":1844,"open":1746,"high":912,"low":1568,"close":1464,"change":1845,"percent_change":1550,"volume":1846,"transactions":9,"vwap":1464},"2025-08-25",0.105,75800,{"date":1848,"open":808,"high":1849,"low":1457,"close":1850,"change":1851,"percent_change":1193,"volume":1852,"transactions":9,"vwap":1850},"2025-08-22",3.652,3.375,-0.075,89200,{"date":1854,"open":1570,"high":1729,"low":1445,"close":971,"change":888,"percent_change":1855,"volume":1428,"transactions":9,"vwap":971},"2025-08-21",6.48,{"date":1857,"open":1736,"high":1858,"low":996,"close":1452,"change":1643,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1452},"2025-08-20",3.682,-7.43,99100,{"date":1862,"open":1489,"high":1863,"low":815,"close":815,"change":1864,"percent_change":1865,"volume":1819,"transactions":9,"vwap":815},"2025-08-19",3.98,-0.41,-10.49,{"date":1867,"open":814,"high":1599,"low":1868,"close":785,"change":1012,"percent_change":1010,"volume":1869,"transactions":9,"vwap":785},"2025-08-18",3.62,29700,{"date":1871,"open":847,"high":1712,"low":847,"close":1872,"change":313,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-15",3.82,-1.8,29800,{"date":1876,"open":793,"high":793,"low":826,"close":814,"change":1751,"percent_change":1877,"volume":1878,"transactions":9,"vwap":814},"2025-08-14",-4.42,35200,{"date":1880,"open":1705,"high":938,"low":802,"close":1881,"change":677,"percent_change":1052,"volume":1882,"transactions":9,"vwap":1881},"2025-08-13",4.07,182300,{"date":1884,"open":1863,"high":1885,"low":1886,"close":1599,"change":237,"percent_change":796,"volume":1887,"transactions":9,"vwap":1599},"2025-08-12",4.028,3.71,77000,{"date":1889,"open":1664,"high":1664,"low":1890,"close":1863,"change":313,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1863},"2025-08-11",3.901,-1.73,64500,{"date":1894,"open":1633,"high":1633,"low":1756,"close":1895,"change":463,"percent_change":1193,"volume":1896,"transactions":9,"vwap":1895},"2025-08-08",4.05,128500,{"date":1898,"open":1634,"high":877,"low":1899,"close":964,"change":626,"percent_change":1900,"volume":1901,"transactions":9,"vwap":964},"2025-08-07",4.026,-1.9,91500,{"date":1903,"open":793,"high":877,"low":831,"close":1904,"change":609,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-06",4.22,-2.31,198200,{"date":1908,"open":1489,"high":1768,"low":1489,"close":683,"change":841,"percent_change":1909,"volume":1910,"transactions":9,"vwap":683},"2025-08-05",11.92,380000,{"date":1912,"open":1863,"high":1913,"low":1914,"close":1915,"change":872,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-04",4.067,3.83,3.86,-5.62,36900,{"date":1919,"open":1920,"high":1904,"low":1921,"close":831,"change":1047,"percent_change":1922,"volume":1923,"transactions":9,"vwap":831},"2025-08-01",4.03,3.871,-0.73,32900,{"date":1925,"open":1722,"high":901,"low":778,"close":1926,"change":147,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-31",4.12,10.16,220400,{"date":1930,"open":1931,"high":792,"low":492,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-07-30",3.85,3.74,-0.175,-4.47,70200,{"date":1937,"open":928,"high":825,"low":833,"close":1938,"change":1290,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-07-29",3.915,-2.37,81300,{"date":1942,"open":1943,"high":1943,"low":826,"close":801,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":801},"2025-07-28",4.41,-0.39,-8.86,217000,{"date":1948,"open":1611,"high":1949,"low":1950,"close":877,"change":609,"percent_change":947,"volume":1951,"transactions":9,"vwap":877},"2025-07-25",4.64,4.301,218100,{"date":1953,"open":1954,"high":1954,"low":1676,"close":832,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":832},"2025-07-24",6.2,-3.25,-41.94,1261000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":484,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-07-23",7.5,8.01,6.965,7.75,9.77,216000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-07-22",7.44,7.45,6.65,7.06,-0.81,-10.29,112700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-07-21",8,8.5,7.85,7.87,-0.34,-4.14,31400,{"date":1985,"open":1986,"high":1987,"low":1977,"close":1988,"change":1922,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-18",8.68,9.169,8.21,-8.17,51900,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":1262,"transactions":9,"vwap":1995},"2025-07-17",8.46,8.99,8.94,0.41,4.81,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1981,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-07-16",8.71,9.2,8.3,8.53,-3.83,48700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-15",9.32,9.906,8.86,8.87,-0.9,-9.21,53300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1964,"change":2020,"percent_change":1003,"volume":2021,"transactions":9,"vwap":1964},"2025-07-14",9.01,10.17,8.88,0.3,176500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":300,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-11",8.74,10.2,8.55,9.47,18.97,301300,{"date":2031,"open":1829,"high":1829,"low":2032,"close":960,"change":380,"percent_change":2033,"volume":2034,"transactions":9,"vwap":960},"2025-07-10",7.31,-6.79,390900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1829,"change":2040,"percent_change":1179,"volume":1249,"transactions":9,"vwap":1829},"2025-07-09",8.83,9.29,8.301,-0.47,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2017,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2017},"2025-07-08",9.65,8.799,-0.52,-5.46,53500,{"date":2049,"open":2050,"high":1219,"low":2051,"close":2052,"change":282,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-07",8.23,8.16,9.53,15.8,67400,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2050,"change":2059,"percent_change":2060,"volume":684,"transactions":9,"vwap":2050},"2025-07-03",9.34,8.18,-1.14,-12.17,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-02",10.19,10.47,9.23,9.37,-2.05,-17.95,98000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-01",10.765,11.705,10.511,11.42,-0.357,-3.03,124900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1829,"volume":2086,"transactions":9,"vwap":2084},"2025-06-30",12.75,13.75,10.01,11.777,0.927,463700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":534,"percent_change":216,"volume":2093,"transactions":9,"vwap":2092},"2025-06-27",10.52,11.7,9.73,10.85,394100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-06-26",8.58,14.28,8.4,11,3.76,51.93,15069700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-06-25",8.72,8.8,7.16,7.24,-1.49,-17.07,132300,{"date":2113,"open":2114,"high":2106,"low":1497,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-06-24",8.09,8.73,-0.57,-6.13,293000,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-06-23",12.1,9.26,9.3,-2.95,-24.08,364900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-20",13.45,13.48,10.6,12.25,1.04,9.28,4123300,{"date":2137,"open":2138,"high":176,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-06-18",9.69,9.21,11.21,5.45,94.62,37359900,{"date":2145,"open":2146,"high":2147,"low":678,"close":2148,"change":1643,"percent_change":2149,"volume":1940,"transactions":9,"vwap":2148},"2025-06-17",6.16,6.36,5.76,-4.32,{"date":2151,"open":332,"high":2152,"low":2153,"close":2154,"change":1922,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-06-16",7.29,5.8,6.02,-10.81,183300,{"date":2158,"open":2159,"high":409,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-06-13",6.22,6.05,6.75,0.34,5.3,380600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":931,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-12",6.29,6.798,6.23,6.41,-2.06,100300,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-06-11",5.875,6.767,6.545,0.545,9.08,104900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":25,"change":609,"percent_change":2186,"volume":2187,"transactions":9,"vwap":25},"2025-06-10",5.98,6.15,5.81,-1.64,69800,{"date":2189,"open":25,"high":2190,"low":2191,"close":2192,"change":2020,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-09",6.385,5.85,6.1,5.17,126300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2153,"change":107,"percent_change":26,"volume":2200,"transactions":9,"vwap":2153},"2025-06-06",5.66,6.07,5.5,192200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":1665,"change":1218,"percent_change":755,"volume":2206,"transactions":9,"vwap":1665},"2025-06-05",5.67,5.82,5.37,167900,{"date":2208,"open":2209,"high":2210,"low":1606,"close":2211,"change":152,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-04",5.34,5.9,5.55,6.73,139000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":198,"percent_change":132,"volume":2220,"transactions":9,"vwap":2219},"2025-06-03",5.238,5.4,5.153,5.2,62200,{"date":2222,"open":945,"high":2223,"low":945,"close":2224,"change":677,"percent_change":698,"volume":2225,"transactions":9,"vwap":2224},"2025-06-02",5.295,5.16,31600,{"date":2227,"open":2228,"high":2224,"low":2229,"close":2230,"change":112,"percent_change":597,"volume":2231,"transactions":9,"vwap":2230},"2025-05-30",5.01,4.89,5.05,21700,{"date":2233,"open":2228,"high":2234,"low":2235,"close":2236,"change":112,"percent_change":597,"volume":1258,"transactions":9,"vwap":2236},"2025-05-29",5.14,5.007,5.06,{"date":2238,"open":2239,"high":2217,"low":945,"close":2240,"change":664,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-05-28",5.29,5.07,-4.7,38100,{"date":2244,"open":2240,"high":2245,"low":2240,"close":2246,"change":1772,"percent_change":777,"volume":2247,"transactions":9,"vwap":2246},"2025-05-27",5.49,5.32,49400,{"date":2249,"open":2250,"high":2251,"low":2230,"close":2252,"change":2253,"percent_change":618,"volume":2254,"transactions":9,"vwap":2252},"2025-05-23",5.12,5.27,5.125,-0.155,24200,{"date":2256,"open":2219,"high":2257,"low":2258,"close":1604,"change":1047,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1604},"2025-05-22",5.43,5.18,-0.56,16100,{"date":2262,"open":2263,"high":2264,"low":2224,"close":2265,"change":230,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-21",5.41,5.54,5.31,-2.03,22100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1864,"percent_change":2274,"volume":890,"transactions":9,"vwap":2273},"2025-05-20",5.59,5.69,5.182,5.42,-7.03,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-05-19",5.02,6.28,5.83,0.71,13.87,552900,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2250,"change":408,"percent_change":482,"volume":2287,"transactions":9,"vwap":2250},"2025-05-16",4.96,5.62,99000,{"date":2289,"open":945,"high":2290,"low":2291,"close":945,"change":230,"percent_change":2292,"volume":1150,"transactions":9,"vwap":945},"2025-05-15",5.155,4.991,-2.15,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":715,"percent_change":919,"volume":2298,"transactions":9,"vwap":2297},"2025-05-14",5.39,5.1,5.11,28600,{"date":2300,"open":2301,"high":2302,"low":2163,"close":2163,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2163},"2025-05-13",5.6,5.64,-0.3,-5.36,55200,{"date":2307,"open":2308,"high":2204,"low":2264,"close":2301,"change":597,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2301},"2025-05-12",5.79,-3.45,82400,{"date":2312,"open":2199,"high":2204,"low":2313,"close":2153,"change":1628,"percent_change":1619,"volume":1784,"transactions":9,"vwap":2153},"2025-05-09",5.36,{"date":2315,"open":2295,"high":2301,"low":2316,"close":2317,"change":408,"percent_change":1125,"volume":2318,"transactions":9,"vwap":2317},"2025-05-08",5.15,5.57,142000,{"date":2320,"open":2321,"high":2279,"low":2258,"close":2141,"change":2322,"percent_change":1789,"volume":2323,"transactions":9,"vwap":2141},"2025-05-07",5.53,0.16,227400,{"date":2325,"open":936,"high":2326,"low":2327,"close":2239,"change":73,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2239},"2025-05-06",7.1,4.56,-16.95,1324300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1733,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-05",6.47,6.79,5.658,6.37,9.83,5557400,{"date":2339,"open":2340,"high":2210,"low":2341,"close":2153,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2153},"2025-05-02",4.9,4.55,0.81,16.23,934600,{"date":2346,"open":1695,"high":2347,"low":2348,"close":2349,"change":1733,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-05-01",5.33,4.321,4.99,12.9,354100,{"date":2353,"open":877,"high":1691,"low":1895,"close":893,"change":400,"percent_change":1736,"volume":2354,"transactions":9,"vwap":893},"2025-04-30",125200,{"date":2356,"open":1634,"high":1611,"low":840,"close":840,"change":534,"percent_change":2357,"volume":2358,"transactions":9,"vwap":840},"2025-04-29",-3.39,98700,{"date":2360,"open":2349,"high":2219,"low":2361,"close":893,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":893},"2025-04-28",4.31,-0.72,-14.01,163500,{"date":2366,"open":678,"high":25,"low":1612,"close":2234,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2234},"2025-04-25",-0.86,-14.33,335600,{"date":2371,"open":863,"high":2372,"low":863,"close":25,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":25},"2025-04-24",7.2,5.783,2664.98,1479400,{"date":2377,"open":177,"high":177,"low":177,"close":177,"change":2378,"percent_change":2379,"volume":271,"transactions":9,"vwap":177},"2025-04-23",-4.34,-95.24,{"date":181,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},4.032,5.082,3.864,4.557,0.525,13.02,137033]