[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMPP":3,"homepage-market-summary":30,"stock-historical-IMPP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IMPP","2026-10-05",{"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},"Imperial Petroleum Inc. Common Shares","Nasdaq",null,"Common Stock","Imperial Petroleum Inc is a provider of international seaborne transportation services to oil producers, refineries, and commodities traders. It owns and operates a fleet of six medium-range product tankers that carry refined petroleum products such as gasoline, diesel, fuel oil, and jet fuel, as well as edible oils and chemicals.","49",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},5.27,5.35,5.3675,5.145,5.38,-0.11,-2.04,681616.043949,5442,5.2363,6.57,3.15,606613.7589811394,62,1212,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.45,497558,181608653.504266,101.15,"2025-04-23",[183,184,194,204,215,225,235,245,254,265,275,285,292,302,311,320,329,338,346,355,362,370,377,386,395,403,411,419,428,435,442,447,456,465,474,482,492,503,510,518,528,537,546,553,562,571,578,584,592,601,608,615,623,629,638,645,650,657,664,671,677,684,689,693,699,703,708,711,715,722,727,731,737,742,747,750,753,757,762,767,772,778,783,787,792,795,800,805,812,816,821,826,833,839,845,849,852,855,858,862,867,871,876,880,885,891,895,900,904,908,913,917,920,926,934,941,949,954,960,966,973,979,984,989,994,999,1004,1008,1013,1019,1024,1029,1034,1039,1044,1048,1053,1059,1064,1070,1074,1078,1081,1085,1089,1095,1099,1105,1112,1118,1123,1128,1133,1137,1142,1148,1154,1159,1165,1173,1180,1186,1191,1197,1204,1209,1215,1223,1230,1238,1244,1248,1254,1260,1264,1271,1278,1283,1289,1292,1299,1304,1308,1313,1320,1325,1329,1335,1340,1345,1350,1354,1358,1362,1366,1371,1376,1378,1383,1388,1393,1397,1401,1405,1409,1414,1418,1424,1427,1432,1437,1444,1448,1453,1459,1466,1475,1482,1488,1494,1502,1510,1517,1523,1528,1535,1541,1546,1553,1559,1563,1568,1573,1577,1581,1585,1590,1593,1596,1599,1603,1609,1614,1617,1621,1625,1628,1634,1639,1643,1646,1651,1654,1658,1661,1666,1670,1673,1676,1681,1684,1687,1692,1696,1701,1705,1711,1717,1720,1724,1728,1732,1735,1739,1744,1749,1752,1756,1759,1764,1769,1774,1781,1785,1789,1796,1802,1808,1812,1815,1818,1823,1829,1835,1839,1842,1848,1855,1859,1863,1866,1870,1875,1880,1885,1890,1895,1899,1903,1906,1909,1913,1918,1923,1926,1930,1934,1937,1940,1943,1946,1950,1952,1957,1961,1965,1969,1973,1977,1980,1984,1988,1994,1997,2001,2005,2008,2014,2020,2024,2030,2036,2040,2046,2050,2054,2059,2063,2067,2071,2077,2081,2086,2091,2095,2100,2106,2113,2117,2120,2124,2129,2134,2139,2144],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",5.25,5.44,5.17,0.11,2.09,260143.370244,3246,5.3621,{"date":195,"open":196,"high":197,"low":198,"close":15,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",5.13,5.29,5.06,0.16,3.13,564040.146472,5521,5.1983,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",5.08,5.135,5.02,5.11,0.105,2.1,530889.276869,4986,5.0851,{"date":216,"open":217,"high":206,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",4.97,4.89,5.005,0.015,0.3,461164.328913,5904,5.0253,{"date":226,"open":227,"high":228,"low":217,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",5.09,5.2,4.99,-0.08,-1.58,551911.869886,6024,5.0838,{"date":236,"open":198,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",5.1,4.98,5.07,-0.02,-0.39,526684.629446,3792,5.0544,{"date":246,"open":247,"high":248,"low":206,"close":227,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",5.33,5.3457,-0.21,-3.96,513832.603994,4004,5.1506,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",5.4,5.41,5.23,5.3,-0.13,-2.39,444763.80155,4356,5.3076,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",5.65,5.385,5.43,-0.23,-4.06,531981.542103,4526,5.4691,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",5.63,5.765,5.53,5.66,0,637588.87698,4395,5.6456,{"date":286,"open":287,"high":287,"low":277,"close":280,"change":260,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",5.8,-2.25,276877.586945,2386,5.703,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":297},"2026-09-17",5.76,5.8576,5.71,5.79,-0.01,-0.17,273184.490548,3022,{"date":303,"open":294,"high":304,"low":305,"close":287,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",6.0024,5.6897,0.035,0.61,592828.182945,4628,5.8669,{"date":312,"open":313,"high":313,"low":314,"close":278,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",5.95,5.69,-0.185,-3.11,474416.208659,3551,5.7798,{"date":321,"open":322,"high":323,"low":324,"close":313,"change":199,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",5.96,5.99,5.81,2.76,1331139.53795,8181,5.8943,{"date":330,"open":280,"high":331,"low":332,"close":297,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",5.87,5.62,0.185,3.3,1077725.454784,6602,5.734,{"date":339,"open":15,"high":267,"low":18,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",5.605,0.245,4.57,1273926.060845,8998,5.4702,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":101,"volume":353,"transactions":354,"vwap":193},"2026-09-09",5.39,5.42,5.26,5.36,0.03,375074.786269,3328,{"date":356,"open":247,"high":357,"low":198,"close":247,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":186},"2026-09-08",5.37,0.04,0.76,562377.580928,3847,{"date":363,"open":259,"high":257,"low":364,"close":197,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",5.21,0.02,0.38,290135.437649,2707,5.3099,{"date":371,"open":357,"high":257,"low":258,"close":15,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",-0.04,-0.75,165214.920904,1596,5.2848,{"date":378,"open":349,"high":379,"low":186,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",5.46,5.31,-0.15,-2.75,306106.274324,2326,5.3143,{"date":387,"open":388,"high":389,"low":390,"close":379,"change":72,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",5.28,5.51,5.1793,4,466033.744361,3779,5.3598,{"date":396,"open":397,"high":197,"low":237,"close":186,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",5.24,0.06,1.16,514876.116859,3253,5.1894,{"date":404,"open":227,"high":186,"low":239,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",5.19,0.13,2.57,466823.090366,4742,5.1609,{"date":412,"open":413,"high":237,"low":414,"close":198,"change":72,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",4.88,4.86,4.33,352955.714914,2871,4.9887,{"date":420,"open":237,"high":237,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",4.79,4.85,-0.25,-4.9,522441.064408,4136,4.8917,{"date":429,"open":350,"high":388,"low":198,"close":237,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",-0.19,-3.59,364354.97536,3775,5.1268,{"date":436,"open":397,"high":380,"low":437,"close":197,"change":131,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",5.15,1.73,397163.108479,3821,5.2446,{"date":443,"open":437,"high":357,"low":437,"close":228,"change":189,"percent_change":444,"volume":445,"transactions":243,"vwap":446},"2026-08-21",2.16,439844.089581,5.2589,{"date":448,"open":449,"high":450,"low":451,"close":227,"change":131,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",5.03,5.16,5.01,1.8,383228.59518,2662,5.0938,{"date":457,"open":237,"high":196,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",4.96,5,-0.05,-0.99,332850.545594,2344,5.012,{"date":466,"open":238,"high":237,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",4.91,5.05,0.08,1.61,337924.858721,2456,5.0173,{"date":475,"open":414,"high":476,"low":477,"close":217,"change":53,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",5.12,4.815,3.76,517543.461225,4472,5.0003,{"date":483,"open":484,"high":485,"low":486,"close":421,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",4.68,4.845,4.61,0.14,3.01,329745.483646,3744,4.7305,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",4.49,4.6781,4.48,4.65,0.12,2.65,383029.623048,2712,4.6293,{"date":504,"open":505,"high":486,"low":506,"close":505,"change":281,"percent_change":281,"volume":507,"transactions":508,"vwap":509},"2026-08-12",4.53,4.4567,284379.764502,2283,4.5338,{"date":511,"open":486,"high":512,"low":505,"close":505,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",4.665,-0.102,-2.2,286239.276606,3592,4.5708,{"date":519,"open":486,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",4.725,4.56,4.632,0.022,0.48,304746.681311,3501,4.6543,{"date":529,"open":530,"high":531,"low":532,"close":486,"change":372,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",4.63,4.67,4.51,-0.86,421978.958031,2566,4.5895,{"date":538,"open":539,"high":540,"low":541,"close":497,"change":365,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",4.72,4.76,4.6,0.43,181658.300296,2272,4.6855,{"date":547,"open":548,"high":549,"low":521,"close":530,"change":365,"percent_change":542,"volume":550,"transactions":551,"vwap":552},"2026-08-05",4.59,4.77,405771.571493,3771,4.6615,{"date":554,"open":555,"high":556,"low":548,"close":486,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",4.66,4.705,-0.12,-2.54,128499.936584,1600,4.6451,{"date":563,"open":564,"high":540,"low":565,"close":566,"change":352,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",4.62,4.52,4.73,0.64,395864.31048,4477,4.6725,{"date":572,"open":484,"high":573,"low":530,"close":574,"change":365,"percent_change":542,"volume":575,"transactions":576,"vwap":577},"2026-07-31",4.78,4.7,227652.365073,2306,4.7045,{"date":579,"open":580,"high":581,"low":555,"close":484,"change":298,"percent_change":249,"volume":582,"transactions":583,"vwap":574},"2026-07-30",4.75,4.7806,160838.771614,1855,{"date":585,"open":586,"high":587,"low":531,"close":588,"change":281,"percent_change":281,"volume":589,"transactions":590,"vwap":591},"2026-07-29",4.71,4.81,4.69,144233.515892,2298,4.719,{"date":593,"open":594,"high":595,"low":596,"close":588,"change":557,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",4.84,4.868,4.675,-2.49,184554.337669,1865,4.7488,{"date":602,"open":573,"high":603,"low":586,"close":587,"change":604,"percent_change":60,"volume":605,"transactions":606,"vwap":607},"2026-07-27",4.9,0.05,237738.563919,2083,4.8006,{"date":609,"open":467,"high":80,"low":580,"close":540,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",-0.1,-2.06,157202.001388,1808,4.8111,{"date":616,"open":617,"high":618,"low":566,"close":414,"change":604,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",4.82,4.92,1.04,217872.787575,2198,4.834,{"date":624,"open":580,"high":603,"low":580,"close":587,"change":625,"percent_change":73,"volume":626,"transactions":627,"vwap":628},"2026-07-22",0.065,162047.716809,2496,4.8388,{"date":630,"open":486,"high":540,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",4.4518,4.745,0.135,2.93,155019.86668,1963,4.6641,{"date":639,"open":530,"high":580,"low":521,"close":486,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",-0.07,-1.5,367917.293446,3128,4.6333,{"date":646,"open":647,"high":647,"low":530,"close":484,"change":640,"percent_change":648,"volume":649,"transactions":9,"vwap":484},"2026-07-17",4.74,-1.47,119900,{"date":651,"open":652,"high":653,"low":580,"close":580,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":580},"2026-07-16",4.87,4.915,-0.16,-3.26,129100,{"date":658,"open":229,"high":659,"low":660,"close":467,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":467},"2026-07-15",5.065,4.8,-0.03,-0.61,153000,{"date":665,"open":666,"high":667,"low":218,"close":668,"change":604,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-14",4.93,5.04,4.94,1.02,135600,{"date":672,"open":229,"high":237,"low":673,"close":218,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":218},"2026-07-13",4.885,-0.075,-1.51,251300,{"date":678,"open":668,"high":459,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-10",4.871,4.965,0.075,1.53,209500,{"date":685,"open":449,"high":449,"low":573,"close":218,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":218},"2026-07-09",-0.18,-3.55,301300,{"date":690,"open":80,"high":239,"low":467,"close":239,"change":167,"percent_change":691,"volume":692,"transactions":9,"vwap":239},"2026-07-08",4.11,236400,{"date":694,"open":467,"high":695,"low":696,"close":652,"change":697,"percent_change":72,"volume":698,"transactions":9,"vwap":652},"2026-07-07",4.935,4.855,0.01,233400,{"date":700,"open":549,"high":218,"low":596,"close":414,"change":701,"percent_change":211,"volume":702,"transactions":9,"vwap":414},"2026-07-06",0.1,175200,{"date":704,"open":574,"high":705,"low":574,"close":540,"change":406,"percent_change":706,"volume":707,"transactions":9,"vwap":540},"2026-07-02",4.928,2.81,276100,{"date":709,"open":486,"high":549,"low":486,"close":530,"change":365,"percent_change":542,"volume":710,"transactions":9,"vwap":530},"2026-07-01",167100,{"date":712,"open":647,"high":594,"low":342,"close":486,"change":654,"percent_change":713,"volume":714,"transactions":9,"vwap":486},"2026-06-30",-3.35,369900,{"date":716,"open":603,"high":717,"low":718,"close":549,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":549},"2026-06-29",4.972,4.755,-0.09,-1.85,289700,{"date":723,"open":414,"high":724,"low":549,"close":414,"change":240,"percent_change":725,"volume":726,"transactions":9,"vwap":414},"2026-06-26",4.949,-0.41,339500,{"date":728,"open":666,"high":208,"low":660,"close":413,"change":460,"percent_change":729,"volume":730,"transactions":9,"vwap":413},"2026-06-25",-1.01,384400,{"date":732,"open":208,"high":733,"low":467,"close":666,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":666},"2026-06-24",5.055,-0.14,-2.76,322600,{"date":738,"open":467,"high":237,"low":739,"close":239,"change":498,"percent_change":740,"volume":741,"transactions":9,"vwap":239},"2026-06-23",4.875,2.42,383600,{"date":743,"open":413,"high":217,"low":744,"close":80,"change":398,"percent_change":745,"volume":746,"transactions":9,"vwap":80},"2026-06-22",4.83,1.23,380600,{"date":748,"open":413,"high":666,"low":540,"close":218,"change":460,"percent_change":729,"volume":749,"transactions":9,"vwap":218},"2026-06-18",402800,{"date":751,"open":239,"high":196,"low":652,"close":668,"change":734,"percent_change":735,"volume":752,"transactions":9,"vwap":668},"2026-06-17",441200,{"date":754,"open":667,"high":18,"low":459,"close":206,"change":365,"percent_change":755,"volume":756,"transactions":9,"vwap":206},"2026-06-16",0.4,233200,{"date":758,"open":228,"high":759,"low":217,"close":198,"change":430,"percent_change":760,"volume":761,"transactions":9,"vwap":198},"2026-06-15",5.22,-3.62,660700,{"date":763,"open":15,"high":19,"low":764,"close":186,"change":661,"percent_change":765,"volume":766,"transactions":9,"vwap":186},"2026-06-12",5.195,-0.57,352400,{"date":768,"open":769,"high":770,"low":15,"close":388,"change":281,"percent_change":281,"volume":771,"transactions":9,"vwap":388},"2026-06-11",5.34,5.47,340900,{"date":773,"open":397,"high":774,"low":775,"close":388,"change":701,"percent_change":776,"volume":777,"transactions":9,"vwap":388},"2026-06-10",5.435,5.201,1.93,418300,{"date":779,"open":258,"high":15,"low":209,"close":780,"change":460,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-09",5.18,-0.96,353600,{"date":784,"open":667,"high":258,"low":667,"close":258,"change":785,"percent_change":258,"volume":786,"transactions":9,"vwap":258},"2026-06-08",0.26,356400,{"date":788,"open":237,"high":789,"low":668,"close":217,"change":430,"percent_change":790,"volume":791,"transactions":9,"vwap":217},"2026-06-05",5.133,-3.68,431600,{"date":793,"open":209,"high":258,"low":209,"close":450,"change":298,"percent_change":430,"volume":794,"transactions":9,"vwap":450},"2026-06-04",210300,{"date":796,"open":364,"high":797,"low":450,"close":188,"change":640,"percent_change":798,"volume":799,"transactions":9,"vwap":188},"2026-06-03",5.285,-1.34,520300,{"date":801,"open":197,"high":802,"low":437,"close":397,"change":240,"percent_change":803,"volume":804,"transactions":9,"vwap":397},"2026-06-02",5.32,-0.38,351000,{"date":806,"open":437,"high":807,"low":808,"close":350,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":350},"2026-06-01",5.348,5.101,0.15,2.94,692600,{"date":813,"open":769,"high":769,"low":206,"close":209,"change":270,"percent_change":814,"volume":815,"transactions":9,"vwap":209},"2026-05-29",-4.31,522100,{"date":817,"open":389,"high":818,"low":186,"close":769,"change":610,"percent_change":819,"volume":820,"transactions":9,"vwap":769},"2026-05-28",5.55,-1.84,728300,{"date":822,"open":279,"high":823,"low":16,"close":187,"change":610,"percent_change":824,"volume":825,"transactions":9,"vwap":187},"2026-05-27",5.58,-1.81,594900,{"date":827,"open":828,"high":829,"low":256,"close":830,"change":734,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-26",5.49,5.74,5.54,-2.46,1755800,{"date":834,"open":348,"high":835,"low":198,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-22",5.68,0.55,10.72,1877500,{"date":840,"open":237,"high":764,"low":841,"close":196,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":196},"2026-05-21",4.992,0.07,1.38,496900,{"date":846,"open":458,"high":207,"low":666,"close":198,"change":189,"percent_change":847,"volume":848,"transactions":9,"vwap":198},"2026-05-20",2.22,567700,{"date":850,"open":237,"high":237,"low":467,"close":80,"change":734,"percent_change":382,"volume":851,"transactions":9,"vwap":80},"2026-05-19",290100,{"date":853,"open":652,"high":237,"low":573,"close":227,"change":785,"percent_change":19,"volume":854,"transactions":9,"vwap":227},"2026-05-18",447500,{"date":856,"open":744,"high":618,"low":549,"close":744,"change":240,"percent_change":725,"volume":857,"transactions":9,"vwap":744},"2026-05-15",262300,{"date":859,"open":668,"high":229,"low":744,"close":422,"change":719,"percent_change":860,"volume":861,"transactions":9,"vwap":422},"2026-05-14",-1.82,454500,{"date":863,"open":405,"high":228,"low":668,"close":668,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":668},"2026-05-13",-0.26,-5,348500,{"date":868,"open":468,"high":15,"low":717,"close":228,"change":498,"percent_change":869,"volume":870,"transactions":9,"vwap":228},"2026-05-12",2.36,696600,{"date":872,"open":451,"high":873,"low":653,"close":206,"change":842,"percent_change":874,"volume":875,"transactions":9,"vwap":206},"2026-05-11",5.14,1.4,593200,{"date":877,"open":618,"high":239,"low":218,"close":451,"change":701,"percent_change":878,"volume":879,"transactions":9,"vwap":451},"2026-05-08",2.04,445300,{"date":881,"open":586,"high":882,"low":588,"close":467,"change":701,"percent_change":883,"volume":884,"transactions":9,"vwap":467},"2026-05-07",4.955,2.08,438600,{"date":886,"open":459,"high":459,"low":887,"close":587,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":587},"2026-05-06",4.765,-0.3,-5.87,693600,{"date":892,"open":667,"high":209,"low":668,"close":209,"change":842,"percent_change":893,"volume":894,"transactions":9,"vwap":209},"2026-05-05",1.39,509800,{"date":896,"open":668,"high":897,"low":603,"close":667,"change":487,"percent_change":898,"volume":899,"transactions":9,"vwap":667},"2026-05-04",5.095,2.86,598900,{"date":901,"open":198,"high":239,"low":485,"close":603,"change":654,"percent_change":902,"volume":903,"transactions":9,"vwap":603},"2026-05-01",-3.16,657100,{"date":905,"open":666,"high":659,"low":647,"close":198,"change":498,"percent_change":906,"volume":907,"transactions":9,"vwap":198},"2026-04-30",2.43,1483500,{"date":909,"open":744,"high":910,"low":540,"close":668,"change":406,"percent_change":911,"volume":912,"transactions":9,"vwap":668},"2026-04-29",4.998,2.7,988300,{"date":914,"open":564,"high":696,"low":915,"close":587,"change":72,"percent_change":342,"volume":916,"transactions":9,"vwap":587},"2026-04-28",4.575,702800,{"date":918,"open":530,"high":574,"low":505,"close":541,"change":372,"percent_change":533,"volume":919,"transactions":9,"vwap":541},"2026-04-27",299900,{"date":921,"open":496,"high":531,"low":922,"close":923,"change":487,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-24",4.41,4.64,3.11,520500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":189,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-23",4.4,4.515,4.325,4.5,2.51,552600,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":406,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-22",4.29,4.39,4.225,3.05,457700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":358,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-21",4.25,4.305,4.22,4.26,0.95,473400,{"date":950,"open":946,"high":415,"low":951,"close":945,"change":661,"percent_change":952,"volume":953,"transactions":9,"vwap":945},"2026-04-20",4.1,-0.71,418800,{"date":955,"open":956,"high":957,"low":958,"close":943,"change":557,"percent_change":382,"volume":959,"transactions":9,"vwap":943},"2026-04-17",4.38,4.44,4.23,608000,{"date":961,"open":962,"high":956,"low":946,"close":963,"change":842,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-16",4.28,4.37,1.63,379600,{"date":967,"open":946,"high":968,"low":969,"close":970,"change":352,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-15",4.34,4.24,4.3,0.7,520700,{"date":974,"open":970,"high":937,"low":975,"close":976,"change":610,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-14",4.235,4.27,-2.29,540000,{"date":980,"open":962,"high":981,"low":943,"close":963,"change":498,"percent_change":982,"volume":983,"transactions":9,"vwap":963},"2026-04-13",4.42,2.82,506500,{"date":985,"open":970,"high":970,"low":986,"close":943,"change":372,"percent_change":987,"volume":988,"transactions":9,"vwap":943},"2026-04-10",4.19,-0.93,379200,{"date":990,"open":991,"high":992,"low":969,"close":936,"change":298,"percent_change":270,"volume":993,"transactions":9,"vwap":936},"2026-04-09",4.36,4.389,461200,{"date":995,"open":958,"high":991,"low":996,"close":970,"change":697,"percent_change":997,"volume":998,"transactions":9,"vwap":970},"2026-04-08",4.06,0.23,822000,{"date":1000,"open":922,"high":957,"low":1001,"close":936,"change":260,"percent_change":1002,"volume":1003,"transactions":9,"vwap":936},"2026-04-07",4.255,-2.94,547400,{"date":1005,"open":496,"high":497,"low":968,"close":981,"change":719,"percent_change":1006,"volume":1007,"transactions":9,"vwap":981},"2026-04-06",-2,592600,{"date":1009,"open":976,"high":1010,"low":1011,"close":532,"change":167,"percent_change":923,"volume":1012,"transactions":9,"vwap":532},"2026-04-02",4.54,4.16,619500,{"date":1014,"open":945,"high":1015,"low":1016,"close":1017,"change":352,"percent_change":971,"volume":1018,"transactions":9,"vwap":1017},"2026-04-01",4.35,4.21,4.31,499900,{"date":1020,"open":937,"high":1021,"low":945,"close":962,"change":557,"percent_change":1022,"volume":1023,"transactions":9,"vwap":962},"2026-03-31",4.466,-2.73,838600,{"date":1025,"open":1026,"high":1010,"low":963,"close":928,"change":734,"percent_change":1027,"volume":1028,"transactions":9,"vwap":928},"2026-03-30",4.445,-3.08,647400,{"date":1030,"open":1031,"high":521,"low":928,"close":1010,"change":189,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1010},"2026-03-27",4.47,2.48,462600,{"date":1035,"open":928,"high":1036,"low":415,"close":1037,"change":697,"percent_change":997,"volume":1038,"transactions":9,"vwap":1037},"2026-03-26",4.525,4.43,535500,{"date":1040,"open":1041,"high":565,"low":930,"close":981,"change":640,"percent_change":1042,"volume":1043,"transactions":9,"vwap":981},"2026-03-25",4.495,-1.56,510800,{"date":1045,"open":1046,"high":505,"low":1015,"close":494,"change":352,"percent_change":157,"volume":1047,"transactions":9,"vwap":494},"2026-03-24",4.46,733900,{"date":1049,"open":970,"high":565,"low":1050,"close":1046,"change":701,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1046},"2026-03-23",4.12,2.29,786500,{"date":1054,"open":548,"high":1055,"low":415,"close":991,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":991},"2026-03-20",4.614,-0.22,-4.8,572700,{"date":1060,"open":548,"high":588,"low":931,"close":1061,"change":661,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-19",4.58,-0.65,447700,{"date":1065,"open":342,"high":1066,"low":1067,"close":486,"change":460,"percent_change":1068,"volume":1069,"transactions":9,"vwap":486},"2026-03-18",4.635,4.32,-1.07,936300,{"date":1071,"open":484,"high":1072,"low":541,"close":555,"change":298,"percent_change":249,"volume":1073,"transactions":9,"vwap":555},"2026-03-17",4.795,544800,{"date":1075,"open":541,"high":617,"low":1061,"close":531,"change":604,"percent_change":1076,"volume":1077,"transactions":9,"vwap":531},"2026-03-16",1.08,583400,{"date":1079,"open":555,"high":555,"low":1046,"close":564,"change":372,"percent_change":533,"volume":1080,"transactions":9,"vwap":564},"2026-03-13",672300,{"date":1082,"open":718,"high":421,"low":486,"close":555,"change":734,"percent_change":1083,"volume":1084,"transactions":9,"vwap":555},"2026-03-12",-2.92,461600,{"date":1086,"open":1031,"high":587,"low":956,"close":660,"change":1087,"percent_change":322,"volume":1088,"transactions":9,"vwap":660},"2026-03-11",0.27,884600,{"date":1090,"open":1091,"high":1092,"low":496,"close":505,"change":888,"percent_change":1093,"volume":1094,"transactions":9,"vwap":505},"2026-03-10",4.652,4.715,-6.21,1210700,{"date":1096,"open":521,"high":668,"low":943,"close":744,"change":221,"percent_change":1097,"volume":1098,"transactions":9,"vwap":744},"2026-03-09",6.62,2278800,{"date":1100,"open":956,"high":647,"low":1101,"close":505,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":505},"2026-03-06",4.2,0.355,8.5,3151400,{"date":1106,"open":1107,"high":943,"low":1108,"close":1109,"change":306,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-05",4.09,3.96,4.175,0.85,759100,{"date":1113,"open":1107,"high":1016,"low":1114,"close":1115,"change":358,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-04",3.88,4.14,0.98,849500,{"date":1119,"open":928,"high":928,"low":1120,"close":951,"change":888,"percent_change":1121,"volume":1122,"transactions":9,"vwap":951},"2026-03-03",4.07,-6.82,1747000,{"date":1124,"open":1125,"high":603,"low":962,"close":928,"change":809,"percent_change":1126,"volume":1127,"transactions":9,"vwap":928},"2026-03-02",4.615,3.53,2248100,{"date":1129,"open":962,"high":936,"low":1130,"close":943,"change":661,"percent_change":1131,"volume":1132,"transactions":9,"vwap":943},"2026-02-27",4.17,-0.7,308200,{"date":1134,"open":691,"high":936,"low":1108,"close":962,"change":1135,"percent_change":1115,"volume":1136,"transactions":9,"vwap":962},"2026-02-26",0.17,499200,{"date":1138,"open":970,"high":970,"low":1139,"close":691,"change":430,"percent_change":1140,"volume":1141,"transactions":9,"vwap":691},"2026-02-25",4.04,-4.42,348100,{"date":1143,"open":1144,"high":1015,"low":1145,"close":970,"change":116,"percent_change":1146,"volume":1147,"transactions":9,"vwap":970},"2026-02-24",3.95,3.9,8.86,1023200,{"date":1149,"open":1150,"high":1151,"low":1114,"close":1144,"change":240,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1144},"2026-02-23",3.93,4.03,-0.5,360100,{"date":1155,"open":1145,"high":1156,"low":1157,"close":1158,"change":352,"percent_change":359,"volume":988,"transactions":9,"vwap":1158},"2026-02-20",3.98,3.77,3.97,{"date":1160,"open":1157,"high":1161,"low":1162,"close":1163,"change":199,"percent_change":958,"volume":1164,"transactions":9,"vwap":1163},"2026-02-19",3.965,3.68,3.94,548200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":197,"volume":1172,"transactions":9,"vwap":1170},"2026-02-18",3.55,3.815,3.54,3.78,0.19,397600,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":719,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-17",3.62,3.47,3.59,-2.45,478200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1162,"change":604,"percent_change":843,"volume":1185,"transactions":9,"vwap":1162},"2026-02-13",3.61,3.72,3.57,215900,{"date":1187,"open":478,"high":478,"low":1177,"close":1188,"change":557,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-12",3.63,-3.2,475100,{"date":1192,"open":1193,"high":1170,"low":1175,"close":1194,"change":701,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-11",3.71,3.75,2.74,881200,{"date":1198,"open":1162,"high":1199,"low":1200,"close":1201,"change":661,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-10",3.725,3.615,3.65,-0.82,403200,{"date":1205,"open":1206,"high":1158,"low":1206,"close":1162,"change":116,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1162},"2026-02-09",3.52,10.51,2040900,{"date":1210,"open":26,"high":1211,"low":26,"close":1212,"change":189,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-06",3.395,3.33,3.42,374000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":610,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-05",3.28,3.308,3.16,3.22,-3.01,444000,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":299,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-04",3.45,3.25,3.32,-4.87,691700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":298,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-03",3.48,3.525,3.43,3.49,-0.29,426700,{"date":1239,"open":1126,"high":1177,"low":1240,"close":1241,"change":661,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-02",3.46,3.5,-0.85,464100,{"date":1245,"open":1240,"high":1184,"low":1213,"close":1126,"change":842,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1126},"2026-01-30",2.02,753900,{"date":1249,"open":1250,"high":1177,"low":1251,"close":1240,"change":460,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1240},"2026-01-29",3.58,3.435,-1.42,715100,{"date":1255,"open":1241,"high":1169,"low":1256,"close":1257,"change":358,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-28",3.4,3.51,1.15,637500,{"date":1261,"open":1262,"high":1232,"low":1212,"close":1176,"change":498,"percent_change":1250,"volume":1263,"transactions":9,"vwap":1176},"2026-01-27",3.34,1066200,{"date":1265,"open":1266,"high":1126,"low":1267,"close":1268,"change":423,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-26",3.41,3.23,3.35,-6.94,2380100,{"date":1272,"open":1177,"high":1273,"low":1274,"close":1275,"change":298,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-23",3.675,3.515,3.6,-0.28,579300,{"date":1279,"open":1280,"high":1281,"low":1184,"close":1182,"change":661,"percent_change":1202,"volume":1282,"transactions":9,"vwap":1182},"2026-01-22",3.66,3.67,466200,{"date":1284,"open":1193,"high":1157,"low":1285,"close":1286,"change":640,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-21",3.555,3.64,-1.89,480000,{"date":1290,"open":1194,"high":1157,"low":1285,"close":1193,"change":697,"percent_change":1087,"volume":1291,"transactions":9,"vwap":1193},"2026-01-20",756500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":686,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-16",3.89,3.92,3.7,-4.64,410200,{"date":1300,"open":1158,"high":1158,"low":1301,"close":1114,"change":610,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1114},"2026-01-15",3.8,-2.51,417400,{"date":1305,"open":391,"high":951,"low":1295,"close":1156,"change":701,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1156},"2026-01-14",2.58,936200,{"date":1309,"open":1310,"high":1158,"low":1310,"close":1114,"change":398,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1114},"2026-01-13",3.85,1.57,401700,{"date":1314,"open":1315,"high":1144,"low":1316,"close":1317,"change":604,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-12",3.745,3.69,3.82,1.33,577100,{"date":1321,"open":1157,"high":1301,"low":1322,"close":1157,"change":365,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1157},"2026-01-09",3.722,0.53,345200,{"date":1326,"open":1194,"high":1310,"low":1316,"close":1194,"change":365,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1194},"2026-01-08",0.54,579200,{"date":1330,"open":478,"high":1157,"low":1331,"close":1332,"change":372,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-07",3.632,3.73,-1.06,447100,{"date":1336,"open":1337,"high":1114,"low":1193,"close":1157,"change":352,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1157},"2026-01-06",3.79,0.8,713600,{"date":1341,"open":1296,"high":1157,"low":1182,"close":1342,"change":131,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-05",3.74,2.47,690000,{"date":1346,"open":1193,"high":1157,"low":1347,"close":1201,"change":352,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1201},"2026-01-02",3.56,0.83,400600,{"date":1351,"open":1275,"high":1281,"low":1352,"close":1175,"change":365,"percent_change":101,"volume":1353,"transactions":9,"vwap":1175},"2025-12-31",3.575,303100,{"date":1355,"open":1177,"high":1201,"low":1241,"close":1275,"change":661,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1275},"2025-12-30",-0.83,498200,{"date":1359,"open":1201,"high":1316,"low":1250,"close":1188,"change":719,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1188},"2025-12-29",-2.42,640900,{"date":1363,"open":1194,"high":1337,"low":1364,"close":1183,"change":372,"percent_change":1333,"volume":1365,"transactions":9,"vwap":1183},"2025-12-26",3.623,688700,{"date":1367,"open":1157,"high":1368,"low":1296,"close":478,"change":661,"percent_change":1369,"volume":1370,"transactions":9,"vwap":478},"2025-12-24",3.84,-0.79,298400,{"date":1372,"open":1301,"high":1373,"low":1296,"close":1337,"change":460,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1337},"2025-12-23",3.83,-1.3,462100,{"date":1377,"open":1317,"high":1108,"low":1332,"close":1368,"change":697,"percent_change":785,"volume":1047,"transactions":9,"vwap":1368},"2025-12-22",{"date":1379,"open":1316,"high":1380,"low":1281,"close":1373,"change":352,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1373},"2025-12-19",3.87,0.79,954700,{"date":1384,"open":1158,"high":1385,"low":1170,"close":1301,"change":430,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1301},"2025-12-18",4.01,-4.76,884800,{"date":1389,"open":1139,"high":1390,"low":1163,"close":1391,"change":281,"percent_change":281,"volume":1392,"transactions":9,"vwap":1391},"2025-12-17",4.08,3.99,819100,{"date":1394,"open":691,"high":1395,"low":1158,"close":1391,"change":557,"percent_change":1083,"volume":1396,"transactions":9,"vwap":1391},"2025-12-16",4.205,587900,{"date":1398,"open":945,"high":945,"low":996,"close":691,"change":20,"percent_change":1399,"volume":1400,"transactions":9,"vwap":691},"2025-12-15",-2.61,601100,{"date":1402,"open":1101,"high":494,"low":1390,"close":945,"change":372,"percent_change":1403,"volume":1404,"transactions":9,"vwap":945},"2025-12-12",-0.94,1678400,{"date":1406,"open":928,"high":922,"low":1139,"close":946,"change":1056,"percent_change":1407,"volume":1408,"transactions":9,"vwap":946},"2025-12-11",-4.91,1299500,{"date":1410,"open":647,"high":647,"low":936,"close":496,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":496},"2025-12-10",-0.32,-6.67,1149600,{"date":1415,"open":555,"high":587,"low":497,"close":660,"change":487,"percent_change":1416,"volume":1417,"transactions":9,"vwap":660},"2025-12-09",3,637700,{"date":1419,"open":342,"high":1420,"low":1421,"close":555,"change":131,"percent_change":1422,"volume":1423,"transactions":9,"vwap":555},"2025-12-08",4.791,4.55,1.97,837100,{"date":1425,"open":1061,"high":574,"low":931,"close":342,"change":661,"percent_change":1062,"volume":1426,"transactions":9,"vwap":342},"2025-12-05",558000,{"date":1428,"open":1429,"high":588,"low":968,"close":541,"change":1087,"percent_change":1430,"volume":1431,"transactions":9,"vwap":541},"2025-12-04",4.405,6.24,1081100,{"date":1433,"open":1101,"high":1434,"low":1435,"close":415,"change":809,"percent_change":1177,"volume":1436,"transactions":9,"vwap":415},"2025-12-03",4.428,4.195,856400,{"date":1438,"open":496,"high":1010,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-02",4.02,4.18,-0.4,-8.73,2440700,{"date":1445,"open":588,"high":421,"low":1046,"close":1061,"change":20,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1061},"2025-12-01",-2.35,2201000,{"date":1449,"open":349,"high":269,"low":565,"close":588,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":588},"2025-11-28",-1.31,-21.83,3708700,{"date":1454,"open":1455,"high":1455,"low":331,"close":1456,"change":864,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-26",6.34,6,-4.15,1017300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":719,"percent_change":1252,"volume":1465,"transactions":9,"vwap":1464},"2025-11-25",6.45,6.49,5.94,6.26,857200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-11-24",6.13,6.486,5.845,6.35,0.68,11.99,954100,{"date":1476,"open":1477,"high":1478,"low":187,"close":1479,"change":557,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-21",5.77,5.89,5.67,-2.07,492900,{"date":1483,"open":1484,"high":25,"low":829,"close":297,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":297},"2025-11-20",6.41,-0.49,-7.8,1093900,{"date":1489,"open":1490,"high":1455,"low":1491,"close":1492,"change":604,"percent_change":1338,"volume":1493,"transactions":9,"vwap":1492},"2025-11-19",6.17,6.05,6.28,497300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":406,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-18",6.06,6.4,5.97,6.23,2.13,765600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":785,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-11-17",5.98,6.11,5.86,6.1,4.45,511000,{"date":1511,"open":1512,"high":1463,"low":1513,"close":1514,"change":719,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-14",5.78,5.52,5.84,-1.52,553900,{"date":1518,"open":1468,"high":1497,"low":1519,"close":1520,"change":249,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-13",5.83,5.93,-3.42,768300,{"date":1524,"open":1499,"high":1464,"low":1456,"close":1525,"change":365,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-12",6.14,0.33,657800,{"date":1529,"open":1463,"high":1530,"low":1531,"close":1532,"change":167,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-11",6.3,5.92,6.12,3.38,821100,{"date":1536,"open":823,"high":1537,"low":1538,"close":1531,"change":1327,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1531},"2025-11-10",6.07,5.5,10.04,816800,{"date":1542,"open":279,"high":1543,"low":802,"close":19,"change":270,"percent_change":1544,"volume":1545,"transactions":9,"vwap":19},"2025-11-07",5.713,-4.1,370800,{"date":1547,"open":1548,"high":1504,"low":1549,"close":1550,"change":557,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-06",5.82,5.59,5.61,-2.09,437000,{"date":1554,"open":279,"high":1555,"low":1513,"close":1556,"change":1557,"percent_change":1391,"volume":1558,"transactions":9,"vwap":1556},"2025-11-05",5.88,5.73,0.22,566400,{"date":1560,"open":823,"high":1550,"low":256,"close":389,"change":20,"percent_change":1561,"volume":1562,"transactions":9,"vwap":389},"2025-11-04",-1.96,307900,{"date":1564,"open":830,"high":1565,"low":16,"close":332,"change":189,"percent_change":1566,"volume":1567,"transactions":9,"vwap":332},"2025-11-03",5.75,2,476900,{"date":1569,"open":15,"high":1549,"low":364,"close":389,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":389},"2025-10-31",0.29,5.56,302000,{"date":1574,"open":357,"high":187,"low":228,"close":759,"change":381,"percent_change":1575,"volume":1576,"transactions":9,"vwap":759},"2025-10-30",-2.79,257900,{"date":1578,"open":388,"high":1579,"low":780,"close":357,"change":352,"percent_change":101,"volume":1580,"transactions":9,"vwap":357},"2025-10-29",5.45,303800,{"date":1582,"open":186,"high":828,"low":759,"close":769,"change":701,"percent_change":1583,"volume":1584,"transactions":9,"vwap":769},"2025-10-28",1.91,363500,{"date":1586,"open":873,"high":1587,"low":206,"close":397,"change":809,"percent_change":1588,"volume":1589,"transactions":9,"vwap":397},"2025-10-27",5.339,2.95,407800,{"date":1591,"open":380,"high":269,"low":206,"close":227,"change":686,"percent_change":1521,"volume":1592,"transactions":9,"vwap":227},"2025-10-24",521100,{"date":1594,"open":259,"high":1512,"low":198,"close":15,"change":53,"percent_change":1169,"volume":1595,"transactions":9,"vwap":15},"2025-10-23",1782500,{"date":1597,"open":197,"high":197,"low":80,"close":227,"change":358,"percent_change":1381,"volume":1598,"transactions":9,"vwap":227},"2025-10-22",1290000,{"date":1600,"open":247,"high":247,"low":451,"close":468,"change":1276,"percent_change":1601,"volume":1602,"transactions":9,"vwap":468},"2025-10-21",-5.25,671800,{"date":1604,"open":1508,"high":1605,"low":957,"close":247,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":247},"2025-10-20",5.555,0.94,21.41,2720200,{"date":1610,"open":505,"high":1611,"low":991,"close":937,"change":654,"percent_change":1612,"volume":1613,"transactions":9,"vwap":937},"2025-10-17",4.602,-3.52,192400,{"date":1615,"open":548,"high":421,"low":1010,"close":1421,"change":640,"percent_change":1515,"volume":1616,"transactions":9,"vwap":1421},"2025-10-16",148200,{"date":1618,"open":1421,"high":421,"low":1010,"close":564,"change":398,"percent_change":1619,"volume":1620,"transactions":9,"vwap":564},"2025-10-15",1.32,177500,{"date":1622,"open":496,"high":486,"low":1623,"close":521,"change":358,"percent_change":162,"volume":1624,"transactions":9,"vwap":521},"2025-10-14",4.452,148700,{"date":1626,"open":1037,"high":588,"low":1037,"close":565,"change":809,"percent_change":1234,"volume":1627,"transactions":9,"vwap":565},"2025-10-13",264500,{"date":1629,"open":540,"high":414,"low":1630,"close":963,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":963},"2025-10-10",4.271,-0.37,-7.81,562600,{"date":1635,"open":573,"high":218,"low":1636,"close":647,"change":460,"percent_change":1637,"volume":1638,"transactions":9,"vwap":647},"2025-10-09",4.704,-1.04,197100,{"date":1640,"open":580,"high":603,"low":574,"close":421,"change":358,"percent_change":1641,"volume":1642,"transactions":9,"vwap":421},"2025-10-08",0.84,227100,{"date":1644,"open":647,"high":218,"low":484,"close":580,"change":358,"percent_change":1110,"volume":1645,"transactions":9,"vwap":580},"2025-10-07",204200,{"date":1647,"open":549,"high":573,"low":1010,"close":586,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":586},"2025-10-06",-0.06,-1.26,341200,{"date":1652,"open":413,"high":603,"low":555,"close":549,"change":557,"percent_change":1178,"volume":1653,"transactions":9,"vwap":549},"2025-10-03",352800,{"date":1655,"open":449,"high":1656,"low":744,"close":218,"change":719,"percent_change":824,"volume":1657,"transactions":9,"vwap":218},"2025-10-02",5.045,213800,{"date":1659,"open":539,"high":449,"low":539,"close":238,"change":167,"percent_change":1440,"volume":1660,"transactions":9,"vwap":238},"2025-10-01",338000,{"date":1662,"open":484,"high":1663,"low":1664,"close":573,"change":358,"percent_change":1641,"volume":1665,"transactions":9,"vwap":573},"2025-09-30",4.914,4.638,275000,{"date":1667,"open":238,"high":468,"low":1061,"close":647,"change":864,"percent_change":1668,"volume":1669,"transactions":9,"vwap":647},"2025-09-29",-5.2,611000,{"date":1671,"open":237,"high":364,"low":618,"close":459,"change":610,"percent_change":1561,"volume":1672,"transactions":9,"vwap":459},"2025-09-26",447600,{"date":1674,"open":666,"high":186,"low":603,"close":237,"change":53,"percent_change":1280,"volume":1675,"transactions":9,"vwap":237},"2025-09-25",683300,{"date":1677,"open":1421,"high":206,"low":1421,"close":618,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":618},"2025-09-24",0.36,7.89,815500,{"date":1682,"open":1031,"high":923,"low":1046,"close":521,"change":697,"percent_change":1557,"volume":1683,"transactions":9,"vwap":521},"2025-09-23",251200,{"date":1685,"open":931,"high":530,"low":962,"close":1421,"change":1648,"percent_change":1374,"volume":1686,"transactions":9,"vwap":1421},"2025-09-22",338900,{"date":1688,"open":530,"high":647,"low":1689,"close":486,"change":240,"percent_change":1690,"volume":1691,"transactions":9,"vwap":486},"2025-09-19",4.475,-0.43,383000,{"date":1693,"open":494,"high":497,"low":1037,"close":530,"change":406,"percent_change":1694,"volume":1695,"transactions":9,"vwap":530},"2025-09-18",2.89,368900,{"date":1697,"open":1421,"high":1698,"low":1699,"close":931,"change":719,"percent_change":1561,"volume":1700,"transactions":9,"vwap":931},"2025-09-17",4.618,4.435,419400,{"date":1702,"open":586,"high":887,"low":1061,"close":548,"change":557,"percent_change":1703,"volume":1704,"transactions":9,"vwap":548},"2025-09-16",-2.55,416000,{"date":1706,"open":1010,"high":1707,"low":1708,"close":586,"change":1709,"percent_change":357,"volume":1710,"transactions":9,"vwap":586},"2025-09-15",4.747,4.425,0.24,749800,{"date":1712,"open":1390,"high":580,"low":1713,"close":1031,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1031},"2025-09-12",4.057,0.39,9.56,1260400,{"date":1718,"open":1120,"high":1011,"low":1145,"close":1390,"change":469,"percent_change":1566,"volume":1719,"transactions":9,"vwap":1390},"2025-09-11",826000,{"date":1721,"open":478,"high":391,"low":478,"close":391,"change":785,"percent_change":1722,"volume":1723,"transactions":9,"vwap":391},"2025-09-10",6.95,1477800,{"date":1725,"open":1332,"high":1726,"low":1183,"close":1342,"change":661,"percent_change":87,"volume":1727,"transactions":9,"vwap":1342},"2025-09-09",3.856,264400,{"date":1729,"open":1126,"high":1294,"low":1232,"close":1157,"change":1709,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1157},"2025-09-08",6.8,664500,{"date":1733,"open":1301,"high":1301,"low":1256,"close":1126,"change":842,"percent_change":1246,"volume":1734,"transactions":9,"vwap":1126},"2025-09-05",718700,{"date":1736,"open":1737,"high":1240,"low":334,"close":1240,"change":406,"percent_change":1145,"volume":1738,"transactions":9,"vwap":1240},"2025-09-04",3.37,254900,{"date":1740,"open":1268,"high":1533,"low":1741,"close":1212,"change":372,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1212},"2025-09-03",3.27,-1.19,91100,{"date":1745,"open":1266,"high":1266,"low":1746,"close":1737,"change":1648,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1737},"2025-09-02",3.2,-1.75,133700,{"date":1750,"open":1256,"high":1241,"low":1737,"close":1234,"change":701,"percent_change":1416,"volume":1751,"transactions":9,"vwap":1234},"2025-08-29",358000,{"date":1753,"open":1227,"high":1268,"low":1741,"close":1212,"change":352,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1212},"2025-08-28",0.91,68300,{"date":1757,"open":1268,"high":1268,"low":1267,"close":334,"change":365,"percent_change":307,"volume":1758,"transactions":9,"vwap":334},"2025-08-27",204400,{"date":1760,"open":1761,"high":334,"low":26,"close":1217,"change":469,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1217},"2025-08-26",3.19,2.5,140900,{"date":1765,"open":1766,"high":1741,"low":1767,"close":1746,"change":365,"percent_change":121,"volume":1768,"transactions":9,"vwap":1746},"2025-08-25",3.18,3.172,128400,{"date":1770,"open":26,"high":1746,"low":1771,"close":1766,"change":358,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1766},"2025-08-22",3.089,1.27,101600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":701,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-08-21",3.03,3.14,3.0039999,3.29,107700,{"date":1782,"open":1416,"high":939,"low":1416,"close":1783,"change":352,"percent_change":174,"volume":1784,"transactions":9,"vwap":1783},"2025-08-20",3.04,64700,{"date":1786,"open":488,"high":939,"low":1416,"close":488,"change":298,"percent_change":1787,"volume":1788,"transactions":9,"vwap":488},"2025-08-19",-0.33,59000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":604,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-08-18",2.98,3.02,2.92,1.68,110500,{"date":1797,"open":1416,"high":1792,"low":1798,"close":1799,"change":240,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-08-15",2.9,2.97,-0.67,110600,{"date":1803,"open":488,"high":1804,"low":1805,"close":1806,"change":298,"percent_change":1787,"volume":1807,"transactions":9,"vwap":1806},"2025-08-14",3.06,2.96,2.99,102800,{"date":1809,"open":1776,"high":939,"low":1791,"close":1416,"change":240,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1416},"2025-08-13",-0.66,149300,{"date":1813,"open":1806,"high":1792,"low":1805,"close":1792,"change":352,"percent_change":174,"volume":1814,"transactions":9,"vwap":1792},"2025-08-12",114900,{"date":1816,"open":1792,"high":1779,"low":1805,"close":1806,"change":240,"percent_change":1810,"volume":1817,"transactions":9,"vwap":1806},"2025-08-11",177800,{"date":1819,"open":1820,"high":200,"low":1416,"close":488,"change":230,"percent_change":1821,"volume":1822,"transactions":9,"vwap":488},"2025-08-08",3.08,-2.59,111700,{"date":1824,"open":1761,"high":1825,"low":1804,"close":1826,"change":230,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-07",3.21,3.09,-2.52,119300,{"date":1830,"open":1761,"high":1267,"low":1831,"close":1832,"change":460,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-06",3.12,3.17,-1.55,107100,{"date":1836,"open":334,"high":334,"low":1820,"close":1220,"change":398,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1220},"2025-08-05",1.9,237900,{"date":1840,"open":1806,"high":1267,"low":1791,"close":1219,"change":199,"percent_change":247,"volume":1841,"transactions":9,"vwap":1219},"2025-08-04",207100,{"date":1843,"open":1844,"high":1845,"low":1793,"close":1416,"change":640,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1416},"2025-08-01",2.986,3.1,-2.28,212400,{"date":1849,"open":1804,"high":1850,"low":1851,"close":1852,"change":661,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-07-31",3.113,3.021,3.07,-0.97,55600,{"date":1856,"open":26,"high":1766,"low":939,"close":1845,"change":460,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1845},"2025-07-30",-1.59,119000,{"date":1860,"open":1832,"high":1832,"low":1861,"close":26,"change":298,"percent_change":1411,"volume":1862,"transactions":9,"vwap":26},"2025-07-29",3.074,73000,{"date":1864,"open":26,"high":1832,"low":1831,"close":1219,"change":365,"percent_change":567,"volume":1865,"transactions":9,"vwap":1219},"2025-07-28",40700,{"date":1867,"open":1826,"high":1832,"low":1792,"close":1777,"change":604,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1777},"2025-07-25",1.62,85700,{"date":1871,"open":1872,"high":1779,"low":1806,"close":1826,"change":299,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1826},"2025-07-24",3.24,-5.21,402600,{"date":1876,"open":1267,"high":1877,"low":1761,"close":1877,"change":398,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-07-23",3.26,1.88,72300,{"date":1881,"open":200,"high":1220,"low":1882,"close":1746,"change":469,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1746},"2025-07-22",3.102,2.56,63100,{"date":1886,"open":1825,"high":1825,"low":1887,"close":1831,"change":719,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1831},"2025-07-21",3.094,-2.8,91500,{"date":1891,"open":1746,"high":1892,"low":1746,"close":1825,"change":240,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1825},"2025-07-18",3.255,-0.62,105400,{"date":1896,"open":1761,"high":1226,"low":1897,"close":1267,"change":352,"percent_change":1606,"volume":1898,"transactions":9,"vwap":1267},"2025-07-17",3.127,88000,{"date":1900,"open":1832,"high":1872,"low":26,"close":1746,"change":697,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1746},"2025-07-16",0.31,75000,{"date":1904,"open":1825,"high":1825,"low":200,"close":1761,"change":281,"percent_change":281,"volume":1905,"transactions":9,"vwap":1761},"2025-07-15",55000,{"date":1907,"open":1220,"high":1226,"low":1831,"close":1761,"change":661,"percent_change":987,"volume":1908,"transactions":9,"vwap":1761},"2025-07-14",102400,{"date":1910,"open":1777,"high":1227,"low":1777,"close":1220,"change":469,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1220},"2025-07-11",2.55,306800,{"date":1914,"open":1820,"high":26,"low":1915,"close":1777,"change":352,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1777},"2025-07-10",3.045,0.96,198900,{"date":1919,"open":1852,"high":26,"low":1920,"close":924,"change":358,"percent_change":1921,"volume":1922,"transactions":9,"vwap":924},"2025-07-09",3.067,1.3,98500,{"date":1924,"open":1791,"high":1820,"low":1791,"close":1852,"change":131,"percent_change":1792,"volume":1925,"transactions":9,"vwap":1852},"2025-07-08",130800,{"date":1927,"open":1826,"high":1826,"low":1791,"close":1791,"change":557,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1791},"2025-07-07",-3.87,172200,{"date":1931,"open":1820,"high":1777,"low":1804,"close":1845,"change":365,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1845},"2025-07-03",0.65,74800,{"date":1935,"open":1804,"high":924,"low":1792,"close":1820,"change":365,"percent_change":1932,"volume":1936,"transactions":9,"vwap":1820},"2025-07-02",148400,{"date":1938,"open":1852,"high":1219,"low":939,"close":1804,"change":240,"percent_change":1062,"volume":1939,"transactions":9,"vwap":1804},"2025-07-01",118500,{"date":1941,"open":1831,"high":26,"low":939,"close":1820,"change":240,"percent_change":1062,"volume":1942,"transactions":9,"vwap":1820},"2025-06-30",117800,{"date":1944,"open":1820,"high":1832,"low":1783,"close":1845,"change":365,"percent_change":1932,"volume":1945,"transactions":9,"vwap":1845},"2025-06-27",123000,{"date":1947,"open":1766,"high":1746,"low":1776,"close":1820,"change":640,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1820},"2025-06-26",-2.22,360200,{"date":1951,"open":1766,"high":1872,"low":1777,"close":26,"change":460,"percent_change":1042,"volume":1936,"transactions":9,"vwap":26},"2025-06-25",{"date":1953,"open":1826,"high":1954,"low":1820,"close":1746,"change":299,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1746},"2025-06-24",3.39,-5.04,431200,{"date":1958,"open":1126,"high":1162,"low":1212,"close":1737,"change":460,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1737},"2025-06-23",-1.46,670600,{"date":1962,"open":1275,"high":1275,"low":1268,"close":1213,"change":381,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1213},"2025-06-20",-4.2,253900,{"date":1966,"open":1250,"high":1286,"low":1266,"close":1184,"change":697,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1184},"2025-06-18",0.28,324000,{"date":1970,"open":1533,"high":1281,"low":1971,"close":1347,"change":199,"percent_change":586,"volume":1972,"transactions":9,"vwap":1347},"2025-06-17",3.365,591600,{"date":1974,"open":1227,"high":1240,"low":1761,"close":1256,"change":352,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1256},"2025-06-16",0.89,597500,{"date":1978,"open":1162,"high":1337,"low":1826,"close":1737,"change":487,"percent_change":415,"volume":1979,"transactions":9,"vwap":1737},"2025-06-13",2165700,{"date":1981,"open":1826,"high":1982,"low":1852,"close":1267,"change":487,"percent_change":505,"volume":1983,"transactions":9,"vwap":1267},"2025-06-12",3.238,498300,{"date":1985,"open":1792,"high":1831,"low":1805,"close":1826,"change":842,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1826},"2025-06-11",2.32,278300,{"date":1989,"open":1845,"high":1990,"low":1991,"close":1792,"change":640,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1792},"2025-06-10",3.123,3.0050001,-2.27,120700,{"date":1995,"open":1826,"high":1219,"low":1820,"close":1826,"change":842,"percent_change":1986,"volume":1996,"transactions":9,"vwap":1826},"2025-06-09",159500,{"date":1998,"open":200,"high":1219,"low":1999,"close":1792,"change":610,"percent_change":2000,"volume":1758,"transactions":9,"vwap":1792},"2025-06-06",3.019,-3.21,{"date":2002,"open":488,"high":1761,"low":1799,"close":1831,"change":701,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1831},"2025-06-05",3.31,268300,{"date":2006,"open":1783,"high":1831,"low":1799,"close":1792,"change":298,"percent_change":1787,"volume":2007,"transactions":9,"vwap":1792},"2025-06-04",233700,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1776,"change":997,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1776},"2025-06-03",2.75,3.065,8.21,333500,{"date":2015,"open":1793,"high":634,"low":2016,"close":2017,"change":1648,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-02",2.73,2.8,-2.1,195200,{"date":2021,"open":2022,"high":1416,"low":325,"close":898,"change":365,"percent_change":971,"volume":2023,"transactions":9,"vwap":898},"2025-05-30",2.84,170200,{"date":2025,"open":2026,"high":1793,"low":2027,"close":2022,"change":298,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2022},"2025-05-29",2.88,2.72,-0.35,123800,{"date":2031,"open":2022,"high":2032,"low":2033,"close":2034,"change":697,"percent_change":116,"volume":2035,"transactions":9,"vwap":2034},"2025-05-28",2.87,2.83,2.85,81500,{"date":2037,"open":2017,"high":2034,"low":2038,"close":2022,"change":398,"percent_change":444,"volume":2039,"transactions":9,"vwap":2022},"2025-05-27",2.711,210600,{"date":2041,"open":1883,"high":810,"low":2042,"close":2043,"change":221,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-05-23",2.52,2.78,12.1,717100,{"date":2047,"open":1883,"high":1883,"low":177,"close":1032,"change":1648,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1032},"2025-05-22",-2.36,127200,{"date":2051,"open":1911,"high":1883,"low":1032,"close":2052,"change":281,"percent_change":281,"volume":2053,"transactions":9,"vwap":2052},"2025-05-21",2.54,127600,{"date":2055,"open":2056,"high":407,"low":932,"close":2052,"change":358,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2052},"2025-05-20",2.53,1.6,55300,{"date":2060,"open":932,"high":1306,"low":2061,"close":1762,"change":298,"percent_change":1441,"volume":2062,"transactions":9,"vwap":1762},"2025-05-19",2.49,68900,{"date":2064,"open":2056,"high":1306,"low":1762,"close":932,"change":460,"percent_change":2065,"volume":2066,"transactions":9,"vwap":932},"2025-05-16",-1.95,84300,{"date":2068,"open":1911,"high":1306,"low":2069,"close":1883,"change":298,"percent_change":241,"volume":2070,"transactions":9,"vwap":1883},"2025-05-15",2.508,48900,{"date":2072,"open":2073,"high":2074,"low":2052,"close":407,"change":719,"percent_change":2075,"volume":2076,"transactions":9,"vwap":407},"2025-05-14",2.61,2.71,-3.38,159800,{"date":2078,"open":499,"high":2027,"low":407,"close":2079,"change":697,"percent_change":366,"volume":2080,"transactions":9,"vwap":2079},"2025-05-13",2.66,99300,{"date":2082,"open":2017,"high":2017,"low":2083,"close":499,"change":719,"percent_change":2084,"volume":2085,"transactions":9,"vwap":499},"2025-05-12",2.645,-3.28,157400,{"date":2087,"open":2074,"high":2088,"low":911,"close":1195,"change":352,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1195},"2025-05-09",2.805,1.11,137700,{"date":2092,"open":2079,"high":2093,"low":2083,"close":2074,"change":469,"percent_change":1783,"volume":2094,"transactions":9,"vwap":2074},"2025-05-08",2.745,105800,{"date":2096,"open":2097,"high":911,"low":1883,"close":2097,"change":2098,"percent_change":1916,"volume":2099,"transactions":9,"vwap":2097},"2025-05-07",2.63,0.025,47800,{"date":2101,"open":499,"high":2102,"low":1883,"close":2103,"change":2104,"percent_change":1480,"volume":2105,"transactions":9,"vwap":2103},"2025-05-06",2.69,2.605,-0.055,75600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2079,"change":701,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2079},"2025-05-05",2.59,2.665,2.541,3.91,161100,{"date":2114,"open":932,"high":1306,"low":1762,"close":1883,"change":398,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1883},"2025-05-02",2.4,64000,{"date":2118,"open":2042,"high":407,"low":177,"close":1762,"change":460,"percent_change":1561,"volume":2119,"transactions":9,"vwap":1762},"2025-05-01",70600,{"date":2121,"open":2052,"high":1883,"low":2061,"close":1911,"change":240,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1911},"2025-04-30",-0.78,51700,{"date":2125,"open":2126,"high":2073,"low":1883,"close":407,"change":372,"percent_change":2127,"volume":2128,"transactions":9,"vwap":407},"2025-04-29",2.6,-1.53,66600,{"date":2130,"open":2131,"high":2132,"low":1883,"close":2073,"change":298,"percent_change":803,"volume":2133,"transactions":9,"vwap":2073},"2025-04-28",2.62,2.64,42600,{"date":2135,"open":2126,"high":2083,"low":2136,"close":2131,"change":365,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2131},"2025-04-25",2.559,0.77,62800,{"date":2140,"open":2131,"high":2141,"low":1911,"close":2126,"change":240,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2126},"2025-04-24",2.635,-0.76,61200,{"date":181,"open":2097,"high":2079,"low":1306,"close":2131,"change":298,"percent_change":803,"volume":2145,"transactions":9,"vwap":2131},65100]