[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFAI":3,"homepage-market-summary":28,"stock-historical-PFAI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PFAI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Pinnacle Food Group Limited Class A Common Shares","Nasdaq",null,"Common Stock","Pinnacle Food Group Ltd is a provider of smart farming solutions focused on vertical and hydroponic farming. The company focuses on promoting sustainable food security by developing and building customized smart farming systems for customers based on the systematic integration of technology, hardware, and software, coupled with a full range of integrated supply and technical services. It sells hydroponic growing systems and technical support services to individual households and community groups, and is developing a hydroponic growing system for urban farms. Geographically, the company generates the majority revenue from Canada, followed by New Zealand.","13",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":17,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},5.07,2.34,7.02,2.22,2.73,116.67,29170484.019449,348042,4.8814,1.9,417511.47421041527,61.9,354,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":13,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},1.3,314388,111293307.913658,26.75,"2025-04-21",[180,181,188,196,207,217,225,233,239,247,255,265,275,285,293,301,309,318,328,336,346,351,356,363,373,381,391,400,409,418,427,437,448,457,465,472,479,488,497,506,512,522,531,538,544,550,557,561,566,569,571,577,585,590,596,601,605,610,612,617,623,630,636,642,648,653,655,658,662,666,669,674,680,684,690,693,695,700,703,708,713,716,721,726,731,738,741,745,749,754,758,764,770,776,783,789,793,799,801,806,810,815,818,822,826,830,834,838,842,847,852,858,861,866,870,875,884,890,894,899,903,906,911,916,920,923,928,933,941,947,952,959,966,970,976,980,986,993,997,1001,1004,1007,1009,1013,1018,1022,1025,1029,1032,1035,1039,1044,1049,1052,1058,1062,1067,1071,1078,1083,1086,1089,1094,1099,1102,1105,1112,1116,1120,1124,1129,1133,1137,1141,1145,1149,1152,1157,1162,1166,1171,1176,1181,1186,1189,1193,1197,1200,1204,1208,1210,1215,1221,1223,1228,1233,1238,1242,1246,1250,1254,1258,1261,1264,1267,1271,1275,1279,1283,1288,1293,1298,1304,1307,1312,1317,1323,1325,1329,1335,1341,1346,1352,1356,1361,1367,1375,1379,1385,1389,1395,1402,1408,1413,1416,1420,1422,1427,1432,1438,1443,1448,1452,1458,1463,1471,1477,1482,1487,1492,1500,1503,1506,1512,1517,1521,1524,1528,1533,1539,1543,1549,1554,1560,1567,1573,1578,1582,1591,1600,1607,1615,1621,1627,1631,1635,1640,1645,1652,1659,1664,1669,1676,1680,1685,1690,1693,1696,1699,1703,1706,1710,1714,1720,1725,1731,1736,1742,1747,1752,1758,1761,1765,1771,1777,1781,1785,1788,1792,1795,1799,1803,1807,1811,1816,1820,1824,1830,1833,1839,1842,1847,1851,1855,1859,1864,1869,1875,1880,1884,1889,1896,1900,1904,1909,1911,1914,1919,1924,1930,1936,1941,1944,1949,1956,1961,1965,1968,1971,1975,1979,1983,1986,1992],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",-0.3476,-12.93,607.2948,69,2.4098,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",2.6876,0.1576,6.23,641.032512,29,2.6313,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",2.42,3,2.15,2.53,0.13,5.42,16844.2948,500,2.6257,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",2.25,2.5,2.4,-0.37,-13.36,4490.2948,206,2.452,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":36,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",2.97,2.77,-7.36,335.027207,25,2.8558,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.99,-0.01,-0.33,213.2948,19,2.9073,{"date":234,"open":199,"high":199,"low":199,"close":199,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0,498.2948,24,2.9534,{"date":240,"open":241,"high":199,"low":241,"close":199,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",2.96,0.1333,4.65,532.94637,27,2.9596,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.8667,0.0567,2.02,457.0748,36,2.9237,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-15",2.64,3.0148,2.81,-0.1964,-6.53,1667.2948,56,2.845,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-10",3.02,2.43,3.0064,0.3564,13.45,1260.055061,87,2.8289,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-09",2.79,2.8,2.65,-0.04,-1.49,2027.363843,79,2.691,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":114,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-04",2.56,2.69,-10.63,2451.083819,226,2.6189,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-03",3.01,-0.03,-0.99,747.577271,55,2.8556,{"date":302,"open":303,"high":85,"low":303,"close":85,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-01",2.55,0.2108,7.45,866.339612,107,2.7313,{"date":310,"open":211,"high":311,"low":211,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-31",2.88,2.82924,-0.2208,-7.24,1591.843874,72,2.7124,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-27",3.07,2.95,3.05,0.33,12.13,1352.789311,50,2.9227,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-26",2.72,-0.36,-11.69,6501.780036,221,2.6657,{"date":337,"open":338,"high":339,"low":211,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-25",2.6,3.1,3.08,0.08,2.67,1791.028554,90,2.8181,{"date":347,"open":227,"high":199,"low":227,"close":199,"change":235,"percent_change":235,"volume":348,"transactions":349,"vwap":350},"2026-08-21",1063.81654,54,3.0269,{"date":352,"open":199,"high":199,"low":199,"close":199,"change":143,"percent_change":50,"volume":353,"transactions":354,"vwap":355},"2026-08-19",424.060295,30,2.9529,{"date":357,"open":267,"high":267,"low":267,"close":267,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-18",0.1595,5.58,248.9618,20,2.957,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",2.9854,2.7905,2.8605,-0.1595,-5.28,3091.672247,48,2.9019,{"date":374,"open":311,"high":322,"low":375,"close":267,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",2.48,0.145,5.04,12458.092836,162,2.841,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",2.9,2.7,2.875,0.025,0.88,9329.546715,80,2.7967,{"date":392,"open":393,"high":321,"low":268,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-11",2.59,2.85,0.44,18.26,15616.582625,145,2.7164,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-10",2.4133,2.41,-0.05,-2.03,1871.037778,46,2.4184,{"date":410,"open":393,"high":411,"low":16,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-07",2.6798,2.46,0.105,4.46,4938.793909,149,2.4582,{"date":419,"open":211,"high":420,"low":200,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-06",2.9599,2.355,0.2149,10.04,34333.221875,493,2.6556,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-05",2.3,2.47,2.1401,-0.1049,-4.67,6867.862288,161,2.2725,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",2.14,2.374,2.05,2.245,-0.245,-9.84,14082.274242,236,2.1664,{"date":449,"open":277,"high":450,"low":451,"close":452,"change":404,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",4.92,2.051,2.49,-1.97,252331.340284,3579,3.5793,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-31",2.54,-0.57,-18.33,322.763118,26,2.966,{"date":466,"open":467,"high":467,"low":468,"close":467,"change":235,"percent_change":235,"volume":469,"transactions":470,"vwap":471},"2026-07-30",3.11,2.83,932,38,3.1677,{"date":473,"open":467,"high":467,"low":467,"close":467,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-29",-0.09,-2.81,563.959248,42,3.1544,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",3.28,3.2,-0.15,-4.48,1068.403212,32,3.184,{"date":489,"open":490,"high":490,"low":295,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-27",3.4499,3.35,-0.0499,-1.47,921.570683,28,3.2858,{"date":498,"open":85,"high":499,"low":85,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-24",3.42,3.3999,0.2899,9.32,652.265566,53,3.309,{"date":507,"open":467,"high":467,"low":467,"close":467,"change":508,"percent_change":509,"volume":510,"transactions":194,"vwap":511},"2026-07-23",-0.4299,-12.14,539.15255,3.1957,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-22",3.4702,3.65,3.5399,0.0099,0.28,2552,120,3.5214,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-21",3.8799,3.53,0.2,6.01,2630.805328,112,3.6438,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":404,"percent_change":536,"volume":537,"transactions":9,"vwap":535},"2026-07-17",3.38,3.23,3.33,-1.48,2600,{"date":539,"open":540,"high":541,"low":533,"close":533,"change":114,"percent_change":542,"volume":543,"transactions":9,"vwap":533},"2026-07-16",3.5,3.51,-8.65,1700,{"date":545,"open":540,"high":546,"low":540,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-07-15",3.7,0.169,4.79,2500,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-14",3.55,3.531,-0.154,-4.18,400,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":376,"percent_change":560,"volume":556,"transactions":9,"vwap":559},"2026-07-13",3.685,4.1,{"date":562,"open":563,"high":552,"low":563,"close":563,"change":564,"percent_change":565,"volume":205,"transactions":9,"vwap":563},"2026-07-10",3.54,-0.2,-5.35,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":235,"percent_change":235,"volume":235,"transactions":9,"vwap":568},"2026-07-09",3.74,{"date":570,"open":568,"high":568,"low":568,"close":568,"change":235,"percent_change":235,"volume":235,"transactions":9,"vwap":568},"2026-07-08",{"date":572,"open":573,"high":568,"low":573,"close":568,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":568},"2026-07-07",3.52,0.03,0.81,1200,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-06",3.6,3.9,3.71,0.19,5.4,800,{"date":586,"open":579,"high":579,"low":573,"close":573,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":573},"2026-07-02",-0.235,-6.26,1600,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":205,"transactions":9,"vwap":593},"2026-07-01",3.78,3.755,-0.043,-1.13,{"date":597,"open":598,"high":598,"low":579,"close":598,"change":599,"percent_change":600,"volume":172,"transactions":9,"vwap":598},"2026-06-30",3.798,-0.102,-2.62,{"date":602,"open":579,"high":580,"low":579,"close":580,"change":603,"percent_change":604,"volume":584,"transactions":9,"vwap":580},"2026-06-29",0.3,8.33,{"date":606,"open":607,"high":607,"low":579,"close":579,"change":608,"percent_change":609,"volume":576,"transactions":9,"vwap":579},"2026-06-26",3.64,-0.14,-3.74,{"date":611,"open":568,"high":568,"low":568,"close":568,"change":235,"percent_change":235,"volume":235,"transactions":9,"vwap":568},"2026-06-25",{"date":613,"open":614,"high":568,"low":614,"close":568,"change":483,"percent_change":615,"volume":616,"transactions":9,"vwap":568},"2026-06-24",3.67,-3.86,1100,{"date":618,"open":580,"high":580,"low":619,"close":620,"change":621,"percent_change":622,"volume":584,"transactions":9,"vwap":620},"2026-06-23",3.63,3.89,0.27,7.46,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":608,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-06-22",3.85,3.944,3.62,-3.72,3800,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":341,"percent_change":635,"volume":172,"transactions":9,"vwap":633},"2026-06-18",3.757,3.76,3.75,2.17,{"date":637,"open":568,"high":625,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-17",3.68,-0.045,-1.21,5500,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":143,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-16",3.73,3.725,-0.53,700,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":205,"transactions":9,"vwap":650},"2026-06-15",3.745,-0.005,-0.13,{"date":654,"open":634,"high":634,"low":634,"close":634,"change":651,"percent_change":652,"volume":205,"transactions":9,"vwap":634},"2026-06-12",{"date":656,"open":546,"high":657,"low":546,"close":593,"change":574,"percent_change":575,"volume":589,"transactions":9,"vwap":593},"2026-06-11",3.972,{"date":659,"open":627,"high":645,"low":627,"close":645,"change":660,"percent_change":453,"volume":661,"transactions":9,"vwap":645},"2026-06-10",-0.075,600,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":483,"percent_change":665,"volume":556,"transactions":9,"vwap":664},"2026-06-09",3.8,-3.8,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":235,"percent_change":235,"volume":235,"transactions":9,"vwap":668},"2026-06-08",3.95,{"date":670,"open":580,"high":668,"low":580,"close":668,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":668},"2026-06-05",0.217,5.81,8200,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":616,"transactions":9,"vwap":677},"2026-06-04",3.645,3.733,-0.067,-1.76,{"date":681,"open":580,"high":580,"low":664,"close":664,"change":296,"percent_change":682,"volume":683,"transactions":9,"vwap":664},"2026-06-03",-0.78,3200,{"date":685,"open":664,"high":686,"low":687,"close":688,"change":296,"percent_change":682,"volume":689,"transactions":9,"vwap":688},"2026-06-02",3.86,3.693,3.83,3400,{"date":691,"open":686,"high":686,"low":686,"close":686,"change":296,"percent_change":93,"volume":692,"transactions":9,"vwap":686},"2026-06-01",900,{"date":694,"open":620,"high":620,"low":620,"close":620,"change":235,"percent_change":235,"volume":235,"transactions":9,"vwap":620},"2026-05-29",{"date":696,"open":515,"high":668,"low":515,"close":620,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":620},"2026-05-28",-0.06,-1.52,3000,{"date":701,"open":688,"high":668,"low":664,"close":668,"change":280,"percent_change":702,"volume":543,"transactions":9,"vwap":668},"2026-05-27",-1,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":584,"transactions":9,"vwap":705},"2026-05-26",3.99,0.23,6.12,{"date":709,"open":710,"high":633,"low":546,"close":633,"change":608,"percent_change":711,"volume":712,"transactions":9,"vwap":633},"2026-05-22",3.72,-3.59,1900,{"date":714,"open":579,"high":580,"low":579,"close":580,"change":228,"percent_change":715,"volume":549,"transactions":9,"vwap":580},"2026-05-21",-0.26,{"date":717,"open":718,"high":719,"low":607,"close":719,"change":720,"percent_change":124,"volume":172,"transactions":9,"vwap":719},"2026-05-20",3.862,3.91,-0.023,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":712,"transactions":9,"vwap":723},"2026-05-19",3.933,-0.017,-0.43,{"date":727,"open":728,"high":668,"low":728,"close":668,"change":404,"percent_change":729,"volume":730,"transactions":9,"vwap":668},"2026-05-18",3.554,-1.25,2800,{"date":732,"open":634,"high":733,"low":546,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-15",4.17,4,0.26,6.95,4800,{"date":739,"open":568,"high":568,"low":568,"close":568,"change":235,"percent_change":235,"volume":740,"transactions":9,"vwap":568},"2026-05-14",200,{"date":742,"open":568,"high":568,"low":568,"close":568,"change":743,"percent_change":744,"volume":556,"transactions":9,"vwap":568},"2026-05-13",0.04,1.08,{"date":746,"open":581,"high":581,"low":546,"close":546,"change":228,"percent_change":747,"volume":748,"transactions":9,"vwap":546},"2026-05-12",-0.27,2200,{"date":750,"open":633,"high":633,"low":581,"close":581,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":581},"2026-05-11",-0.34,-8.4,5300,{"date":755,"open":546,"high":756,"low":546,"close":756,"change":574,"percent_change":757,"volume":556,"transactions":9,"vwap":756},"2026-05-08",4.05,0.75,{"date":759,"open":625,"high":560,"low":625,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-07",4.02,0.15,3.88,10800,{"date":765,"open":766,"high":767,"low":710,"close":767,"change":768,"percent_change":769,"volume":692,"transactions":9,"vwap":767},"2026-05-06",3.737,3.87,0.09,2.38,{"date":771,"open":772,"high":773,"low":627,"close":592,"change":774,"percent_change":729,"volume":775,"transactions":9,"vwap":592},"2026-05-05",3.82,4.07,-0.048,5800,{"date":777,"open":634,"high":778,"low":546,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-04",3.84,3.828,0.058,1.54,2400,{"date":784,"open":785,"high":785,"low":619,"close":786,"change":787,"percent_change":788,"volume":549,"transactions":9,"vwap":786},"2026-05-01",3.849,3.77,0.045,1.21,{"date":790,"open":552,"high":645,"low":552,"close":645,"change":791,"percent_change":792,"volume":647,"transactions":9,"vwap":645},"2026-04-30",-0.185,-4.73,{"date":794,"open":546,"high":795,"low":540,"close":719,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":719},"2026-04-29",3.96,-0.19,-4.63,5600,{"date":800,"open":560,"high":560,"low":560,"close":560,"change":235,"percent_change":235,"volume":171,"transactions":9,"vwap":560},"2026-04-28",{"date":802,"open":734,"high":560,"low":803,"close":560,"change":768,"percent_change":804,"volume":805,"transactions":9,"vwap":560},"2026-04-27",3.93,2.24,51100,{"date":807,"open":808,"high":560,"low":808,"close":809,"change":574,"percent_change":757,"volume":730,"transactions":9,"vwap":809},"2026-04-24",3.92,4.01,{"date":811,"open":668,"high":812,"low":813,"close":812,"change":235,"percent_change":235,"volume":814,"transactions":9,"vwap":812},"2026-04-23",3.98,3.941,3500,{"date":816,"open":762,"high":812,"low":762,"close":812,"change":235,"percent_change":235,"volume":817,"transactions":9,"vwap":812},"2026-04-22",2300,{"date":819,"open":803,"high":812,"low":803,"close":812,"change":574,"percent_change":820,"volume":821,"transactions":9,"vwap":812},"2026-04-21",0.76,5100,{"date":823,"open":824,"high":668,"low":767,"close":668,"change":768,"percent_change":825,"volume":576,"transactions":9,"vwap":668},"2026-04-20",3.884,2.33,{"date":827,"open":719,"high":719,"low":772,"close":686,"change":404,"percent_change":828,"volume":829,"transactions":9,"vwap":686},"2026-04-17",-1.28,1500,{"date":831,"open":580,"high":803,"low":767,"close":719,"change":832,"percent_change":735,"volume":833,"transactions":9,"vwap":719},"2026-04-16",0.01,2900,{"date":835,"open":795,"high":795,"low":686,"close":580,"change":743,"percent_change":836,"volume":837,"transactions":9,"vwap":580},"2026-04-15",1.04,1800,{"date":839,"open":767,"high":840,"low":625,"close":686,"change":228,"percent_change":715,"volume":841,"transactions":9,"vwap":686},"2026-04-14",3.951,3100,{"date":843,"open":568,"high":560,"low":568,"close":767,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":767},"2026-04-13",0.015,0.39,19400,{"date":848,"open":515,"high":767,"low":515,"close":849,"change":850,"percent_change":851,"volume":821,"transactions":9,"vwap":849},"2026-04-10",3.855,0.245,6.79,{"date":853,"open":579,"high":633,"low":579,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-09",3.61,-0.11,-2.96,3600,{"date":859,"open":580,"high":580,"low":573,"close":710,"change":860,"percent_change":600,"volume":821,"transactions":9,"vwap":710},"2026-04-08",-0.1,{"date":862,"open":863,"high":773,"low":854,"close":772,"change":526,"percent_change":864,"volume":865,"transactions":9,"vwap":772},"2026-04-07",3.66,5.52,18000,{"date":867,"open":491,"high":734,"low":491,"close":627,"change":621,"percent_change":868,"volume":869,"transactions":9,"vwap":627},"2026-04-06",8.06,28300,{"date":871,"open":872,"high":873,"low":874,"close":491,"change":697,"percent_change":679,"volume":821,"transactions":9,"vwap":491},"2026-04-02",3.25,3.407,3.12,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-01",2.813,3.45,2.791,3.41,0.53,18.4,13600,{"date":885,"open":375,"high":886,"low":887,"close":311,"change":323,"percent_change":888,"volume":889,"transactions":9,"vwap":311},"2026-03-31",2.89,2.472,12.94,31500,{"date":891,"open":303,"high":303,"low":303,"close":303,"change":892,"percent_change":893,"volume":205,"transactions":9,"vwap":303},"2026-03-30",-0.07,-2.67,{"date":895,"open":338,"high":896,"low":338,"close":896,"change":582,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-03-27",2.62,7.82,4400,{"date":900,"open":268,"high":268,"low":268,"close":268,"change":901,"percent_change":902,"volume":661,"transactions":9,"vwap":268},"2026-03-26",0.05,2.1,{"date":904,"open":198,"high":198,"low":769,"close":769,"change":697,"percent_change":905,"volume":661,"transactions":9,"vwap":769},"2026-03-25",-2.46,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":474,"percent_change":910,"volume":647,"transactions":9,"vwap":909},"2026-03-24",2.45,2.44,-3.56,{"date":912,"open":210,"high":201,"low":913,"close":201,"change":296,"percent_change":914,"volume":915,"transactions":9,"vwap":201},"2026-03-23",2.485,-1.17,2100,{"date":917,"open":918,"high":918,"low":210,"close":287,"change":919,"percent_change":211,"volume":549,"transactions":9,"vwap":287},"2026-03-20",2.575,0.06,{"date":921,"open":303,"high":303,"low":210,"close":210,"change":228,"percent_change":922,"volume":837,"transactions":9,"vwap":210},"2026-03-19",-0.4,{"date":924,"open":925,"high":925,"low":210,"close":926,"change":927,"percent_change":518,"volume":782,"transactions":9,"vwap":926},"2026-03-18",2.58,2.51,0.007,{"date":929,"open":896,"high":896,"low":210,"close":930,"change":931,"percent_change":341,"volume":932,"transactions":9,"vwap":930},"2026-03-17",2.503,0.002,8700,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-03-16",2.36,2.52,2.501,0.171,7.34,4300,{"date":942,"open":403,"high":943,"low":825,"close":825,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":825},"2026-03-13",2.447,-0.08,-3.32,47100,{"date":948,"open":925,"high":330,"low":949,"close":403,"change":483,"percent_change":950,"volume":951,"transactions":9,"vwap":403},"2026-03-12",2.27,-5.86,34300,{"date":953,"open":954,"high":955,"low":954,"close":287,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":287},"2026-03-11",2.16,2.63,0.36,16.36,13000,{"date":960,"open":902,"high":961,"low":902,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-10",2.21,2.2,0.1,4.76,2700,{"date":967,"open":949,"high":949,"low":968,"close":902,"change":743,"percent_change":969,"volume":589,"transactions":9,"vwap":902},"2026-03-09",2.06,1.94,{"date":971,"open":635,"high":18,"low":972,"close":968,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":968},"2026-03-06",2.031,-0.18,-8.04,4700,{"date":977,"open":200,"high":949,"low":251,"close":804,"change":978,"percent_change":836,"volume":979,"transactions":9,"vwap":804},"2026-03-05",0.023,6800,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":661,"transactions":9,"vwap":983},"2026-03-04",2.26,2.217,0.026,1.19,{"date":987,"open":18,"high":982,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-03",2.18,2.191,-0.109,-4.74,4200,{"date":994,"open":962,"high":995,"low":996,"close":429,"change":901,"percent_change":18,"volume":798,"transactions":9,"vwap":429},"2026-03-02",2.32,2.19,{"date":998,"open":209,"high":209,"low":209,"close":209,"change":574,"percent_change":999,"volume":1000,"transactions":9,"vwap":209},"2026-02-27",1.35,300,{"date":1002,"open":962,"high":209,"low":962,"close":18,"change":296,"percent_change":1003,"volume":829,"transactions":9,"vwap":18},"2026-02-26",-1.33,{"date":1005,"open":209,"high":209,"low":209,"close":209,"change":235,"percent_change":235,"volume":1006,"transactions":9,"vwap":209},"2026-02-25",6,{"date":1008,"open":209,"high":209,"low":209,"close":209,"change":235,"percent_change":235,"volume":235,"transactions":9,"vwap":209},"2026-02-24",{"date":1010,"open":209,"high":209,"low":209,"close":209,"change":1011,"percent_change":1012,"volume":589,"transactions":9,"vwap":209},"2026-02-23",-0.055,-2.39,{"date":1014,"open":1015,"high":1015,"low":804,"close":1016,"change":1017,"percent_change":383,"volume":549,"transactions":9,"vwap":1016},"2026-02-20",2.37,2.305,0.065,{"date":1019,"open":1020,"high":935,"low":804,"close":804,"change":69,"percent_change":534,"volume":1021,"transactions":9,"vwap":804},"2026-02-19",2.31,7400,{"date":1023,"open":995,"high":825,"low":954,"close":635,"change":483,"percent_change":1024,"volume":932,"transactions":9,"vwap":635},"2026-02-18",-6.47,{"date":1026,"open":209,"high":995,"low":1027,"close":995,"change":761,"percent_change":1028,"volume":172,"transactions":9,"vwap":995},"2026-02-17",2.23,6.91,{"date":1030,"open":962,"high":949,"low":954,"close":635,"change":892,"percent_change":1031,"volume":833,"transactions":9,"vwap":635},"2026-02-13",-3.12,{"date":1033,"open":1027,"high":769,"low":962,"close":804,"change":235,"percent_change":235,"volume":1034,"transactions":9,"vwap":804},"2026-02-12",9400,{"date":1036,"open":635,"high":995,"low":439,"close":804,"change":892,"percent_change":1037,"volume":1038,"transactions":9,"vwap":804},"2026-02-11",-3.03,8100,{"date":1040,"open":1041,"high":995,"low":1041,"close":1020,"change":1042,"percent_change":1043,"volume":748,"transactions":9,"vwap":1020},"2026-02-10",2.235,0.02,0.87,{"date":1045,"open":1046,"high":1047,"low":439,"close":1047,"change":768,"percent_change":1048,"volume":915,"transactions":9,"vwap":1047},"2026-02-09",2.185,2.29,4.09,{"date":1050,"open":996,"high":995,"low":439,"close":962,"change":228,"percent_change":1051,"volume":737,"transactions":9,"vwap":962},"2026-02-06",-0.45,{"date":1053,"open":1027,"high":1054,"low":1055,"close":961,"change":280,"percent_change":1056,"volume":1057,"transactions":9,"vwap":961},"2026-02-05",2.359,2.09,-1.78,10600,{"date":1059,"open":804,"high":935,"low":804,"close":209,"change":860,"percent_change":1060,"volume":1061,"transactions":9,"vwap":209},"2026-02-04",-4.26,7200,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":768,"percent_change":812,"volume":1066,"transactions":9,"vwap":1065},"2026-02-03",2.317,2.35,5000,{"date":1068,"open":988,"high":1069,"low":988,"close":982,"change":235,"percent_change":235,"volume":1070,"transactions":9,"vwap":982},"2026-02-02",2.334,11500,{"date":1072,"open":1073,"high":1074,"low":1073,"close":982,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":982},"2026-01-30",2.08,2.71,0.24,11.88,108900,{"date":1079,"open":988,"high":1080,"low":251,"close":251,"change":751,"percent_change":1081,"volume":1082,"transactions":9,"vwap":251},"2026-01-29",2.28,-14.41,16600,{"date":1084,"open":995,"high":198,"low":961,"close":935,"change":761,"percent_change":851,"volume":1085,"transactions":9,"vwap":935},"2026-01-28",131200,{"date":1087,"open":429,"high":429,"low":961,"close":961,"change":832,"percent_change":1088,"volume":584,"transactions":9,"vwap":961},"2026-01-27",0.45,{"date":1090,"open":961,"high":769,"low":635,"close":962,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":962},"2026-01-26",0.12,5.77,15200,{"date":1095,"open":439,"high":18,"low":1096,"close":1073,"change":832,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1073},"2026-01-23",2.07,0.48,12000,{"date":1100,"open":902,"high":902,"low":441,"close":1096,"change":296,"percent_change":1101,"volume":837,"transactions":9,"vwap":1096},"2026-01-22",-1.43,{"date":1103,"open":988,"high":988,"low":902,"close":902,"change":228,"percent_change":1104,"volume":817,"transactions":9,"vwap":902},"2026-01-21",-0.47,{"date":1106,"open":1107,"high":996,"low":1108,"close":1109,"change":474,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-01-20",2.03,2,2.11,-4.09,12600,{"date":1113,"open":968,"high":18,"low":968,"close":962,"change":69,"percent_change":1114,"volume":1115,"transactions":9,"vwap":962},"2026-01-16",3.29,16900,{"date":1117,"open":1108,"high":1027,"low":1108,"close":1118,"change":901,"percent_change":211,"volume":1119,"transactions":9,"vwap":1118},"2026-01-15",2.13,22800,{"date":1121,"open":441,"high":949,"low":441,"close":1073,"change":697,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1073},"2026-01-14",-2.8,14700,{"date":1125,"open":902,"high":1126,"low":902,"close":439,"change":474,"percent_change":1127,"volume":1128,"transactions":9,"vwap":439},"2026-01-13",2.291,-4.04,32500,{"date":1130,"open":1108,"high":936,"low":1108,"close":1027,"change":202,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1027},"2026-01-12",6.19,62400,{"date":1134,"open":439,"high":949,"low":1055,"close":902,"change":483,"percent_change":1135,"volume":1136,"transactions":9,"vwap":902},"2026-01-09",-6.67,22900,{"date":1138,"open":1027,"high":936,"low":988,"close":209,"change":212,"percent_change":1139,"volume":1140,"transactions":9,"vwap":209},"2026-01-08",-14.12,41300,{"date":1142,"open":954,"high":468,"low":1109,"close":896,"change":845,"percent_change":1143,"volume":1144,"transactions":9,"vwap":896},"2026-01-07",17.49,122000,{"date":1146,"open":1109,"high":1027,"low":902,"close":1027,"change":768,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1027},"2026-01-06",4.21,18700,{"date":1150,"open":968,"high":439,"low":1107,"close":439,"change":296,"percent_change":1151,"volume":629,"transactions":9,"vwap":439},"2026-01-05",-1.38,{"date":1153,"open":1154,"high":635,"low":1109,"close":635,"change":1155,"percent_change":1156,"volume":829,"transactions":9,"vwap":635},"2026-01-02",2.12,0.094,4.53,{"date":1158,"open":441,"high":1109,"low":441,"close":1159,"change":1160,"percent_change":220,"volume":1161,"transactions":9,"vwap":1159},"2025-12-31",2.076,0.056,6200,{"date":1163,"open":1055,"high":200,"low":251,"close":251,"change":973,"percent_change":1164,"volume":1165,"transactions":9,"vwap":251},"2025-12-30",-8.18,4100,{"date":1167,"open":1168,"high":961,"low":1168,"close":962,"change":202,"percent_change":1169,"volume":1170,"transactions":9,"vwap":962},"2025-12-29",2.01,6.28,11400,{"date":1172,"open":1168,"high":1173,"low":1168,"close":1096,"change":860,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1096},"2025-12-26",2.085,-4.61,4000,{"date":1177,"open":996,"high":996,"low":902,"close":635,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":635},"2025-12-24",0.14,6.9,9000,{"date":1182,"open":1183,"high":1183,"low":1107,"close":1107,"change":608,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1107},"2025-12-23",2.158,-6.45,10500,{"date":1187,"open":1027,"high":1027,"low":1073,"close":635,"change":697,"percent_change":1188,"volume":932,"transactions":9,"vwap":635},"2025-12-22",-2.69,{"date":1190,"open":1191,"high":1191,"low":1027,"close":1027,"change":235,"percent_change":235,"volume":1192,"transactions":9,"vwap":1027},"2025-12-19",2.248,1300,{"date":1194,"open":996,"high":1027,"low":996,"close":1027,"change":1042,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1027},"2025-12-18",0.9,1400,{"date":1198,"open":961,"high":1020,"low":1199,"close":961,"change":235,"percent_change":235,"volume":782,"transactions":9,"vwap":961},"2025-12-17",2.202,{"date":1201,"open":804,"high":1202,"low":961,"close":961,"change":143,"percent_change":1203,"volume":965,"transactions":9,"vwap":961},"2025-12-16",2.346,-0.9,{"date":1205,"open":961,"high":1020,"low":962,"close":1027,"change":892,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1027},"2025-12-15",-3.04,8500,{"date":1209,"open":211,"high":211,"low":429,"close":429,"change":1042,"percent_change":387,"volume":775,"transactions":9,"vwap":429},"2025-12-12",{"date":1211,"open":16,"high":1212,"low":1080,"close":1080,"change":1213,"percent_change":1101,"volume":1214,"transactions":9,"vwap":1080},"2025-12-11",2.39,-0.033,14300,{"date":1216,"open":1217,"high":16,"low":429,"close":1218,"change":1219,"percent_change":1220,"volume":1165,"transactions":9,"vwap":1218},"2025-12-10",2.319,2.313,0.013,0.57,{"date":1222,"open":935,"high":769,"low":949,"close":429,"change":296,"percent_change":63,"volume":975,"transactions":9,"vwap":429},"2025-12-09",{"date":1224,"open":769,"high":403,"low":1020,"close":825,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":825},"2025-12-08",-0.037,-1.56,7800,{"date":1229,"open":949,"high":1015,"low":949,"close":1230,"change":1231,"percent_change":772,"volume":1232,"transactions":9,"vwap":1230},"2025-12-05",2.367,0.087,7300,{"date":1234,"open":1015,"high":1015,"low":1235,"close":1080,"change":386,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1080},"2025-12-04",2.268,1.11,5900,{"date":1239,"open":1217,"high":1217,"low":1240,"close":1240,"change":844,"percent_change":1241,"volume":205,"transactions":9,"vwap":1240},"2025-12-03",2.255,0.67,{"date":1243,"open":1244,"high":1047,"low":1244,"close":804,"change":296,"percent_change":1245,"volume":589,"transactions":9,"vwap":804},"2025-12-02",2.231,-1.32,{"date":1247,"open":825,"high":1065,"low":1248,"close":949,"change":697,"percent_change":1249,"volume":979,"transactions":9,"vwap":949},"2025-12-01",2.253,-2.58,{"date":1251,"open":1252,"high":769,"low":825,"close":825,"change":143,"percent_change":1253,"volume":543,"transactions":9,"vwap":825},"2025-11-28",2.351,-0.85,{"date":1255,"open":429,"high":403,"low":429,"close":1065,"change":697,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1065},"2025-11-26",-2.49,12900,{"date":1259,"open":935,"high":198,"low":825,"close":403,"change":901,"percent_change":1154,"volume":1260,"transactions":9,"vwap":403},"2025-11-25",4900,{"date":1262,"open":1047,"high":1263,"low":1047,"close":935,"change":235,"percent_change":235,"volume":775,"transactions":9,"vwap":935},"2025-11-24",2.415,{"date":1265,"open":1020,"high":403,"low":429,"close":935,"change":1042,"percent_change":1266,"volume":1082,"transactions":9,"vwap":935},"2025-11-21",0.85,{"date":1268,"open":1015,"high":936,"low":1269,"close":16,"change":280,"percent_change":1270,"volume":1038,"transactions":9,"vwap":16},"2025-11-20",2.311,-1.68,{"date":1272,"open":1020,"high":403,"low":804,"close":769,"change":69,"percent_change":1273,"volume":1274,"transactions":9,"vwap":769},"2025-11-19",3.03,17900,{"date":1276,"open":1277,"high":1277,"low":1020,"close":1020,"change":855,"percent_change":1278,"volume":975,"transactions":9,"vwap":1020},"2025-11-18",2.412,-4.55,{"date":1280,"open":452,"high":936,"low":429,"close":198,"change":119,"percent_change":1281,"volume":1282,"transactions":9,"vwap":198},"2025-11-17",-4.72,24200,{"date":1284,"open":1285,"high":1286,"low":459,"close":459,"change":143,"percent_change":682,"volume":1287,"transactions":9,"vwap":459},"2025-11-14",2.57,2.675,18100,{"date":1289,"open":1290,"high":1290,"low":926,"close":287,"change":155,"percent_change":1291,"volume":1292,"transactions":9,"vwap":287},"2025-11-13",2.76,-8.57,25300,{"date":1294,"open":896,"high":1295,"low":918,"close":278,"change":582,"percent_change":1296,"volume":1297,"transactions":9,"vwap":278},"2025-11-12",2.855,7.28,16500,{"date":1299,"open":211,"high":896,"low":211,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2025-11-11",2.61,0.17,6.97,28400,{"date":1305,"open":769,"high":342,"low":16,"close":909,"change":235,"percent_change":235,"volume":1306,"transactions":9,"vwap":909},"2025-11-10",10200,{"date":1308,"open":908,"high":1285,"low":962,"close":909,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":909},"2025-11-07",-0.17,-6.51,25500,{"date":1313,"open":338,"high":1314,"low":925,"close":1300,"change":892,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1300},"2025-11-06",2.765,-2.61,20400,{"date":1318,"open":279,"high":1319,"low":393,"close":1320,"change":143,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-11-05",2.689,2.68,-0.74,9300,{"date":1324,"open":955,"high":1290,"low":955,"close":384,"change":143,"percent_change":1321,"volume":641,"transactions":9,"vwap":384},"2025-11-04",{"date":1326,"open":1300,"high":1327,"low":1300,"close":330,"change":919,"percent_change":982,"volume":1328,"transactions":9,"vwap":330},"2025-11-03",2.816,24100,{"date":1330,"open":384,"high":278,"low":1331,"close":1332,"change":474,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-10-31",2.502,2.66,-3.27,23900,{"date":1336,"open":1337,"high":385,"low":1074,"close":1338,"change":404,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-10-30",2.74,2.75,-1.79,12500,{"date":1342,"open":1290,"high":468,"low":1343,"close":278,"change":143,"percent_change":1344,"volume":1345,"transactions":9,"vwap":278},"2025-10-29",2.735,-0.71,29900,{"date":1347,"open":278,"high":1348,"low":278,"close":1349,"change":143,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-10-28",2.856,2.82,-0.7,13200,{"date":1353,"open":886,"high":321,"low":1349,"close":1354,"change":474,"percent_change":1355,"volume":1351,"transactions":9,"vwap":1354},"2025-10-27",2.84,-3.07,{"date":1357,"open":199,"high":340,"low":468,"close":1358,"change":944,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-10-24",2.93,-2.66,40600,{"date":1362,"open":1363,"high":1364,"low":199,"close":295,"change":944,"percent_change":1365,"volume":1366,"transactions":9,"vwap":295},"2025-10-23",3.06,3.268,-2.59,48600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-10-22",3.26,3.58,3.09,-0.29,-8.58,82900,{"date":1376,"open":633,"high":760,"low":533,"close":533,"change":725,"percent_change":1377,"volume":1378,"transactions":9,"vwap":533},"2025-10-21",-11.29,155500,{"date":1380,"open":627,"high":1381,"low":627,"close":1382,"change":582,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-10-20",4.36,3.81,5.25,327400,{"date":1386,"open":267,"high":688,"low":267,"close":627,"change":69,"percent_change":1387,"volume":1388,"transactions":9,"vwap":627},"2025-10-17",1.97,254300,{"date":1390,"open":1369,"high":560,"low":1391,"close":552,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":552},"2025-10-16",3.21,-1.02,-22.32,1040200,{"date":1396,"open":1397,"high":1398,"low":295,"close":1399,"change":1332,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-10-15",3.43,4.93,4.57,139.27,63248700,{"date":1403,"open":1404,"high":1387,"low":24,"close":1405,"change":944,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-10-14",1.92,1.91,-4.02,2006400,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":69,"percent_change":515,"volume":775,"transactions":9,"vwap":1412},"2025-10-13",2.04,1.945,1.99,{"date":1414,"open":1415,"high":1415,"low":1404,"close":1404,"change":235,"percent_change":235,"volume":1340,"transactions":9,"vwap":1404},"2025-10-10",2.027,{"date":1417,"open":1107,"high":1107,"low":1404,"close":1404,"change":1418,"percent_change":63,"volume":1419,"transactions":9,"vwap":1404},"2025-10-09",-0.025,11900,{"date":1421,"open":1387,"high":1387,"low":1404,"close":1411,"change":984,"percent_change":999,"volume":1237,"transactions":9,"vwap":1411},"2025-10-08",{"date":1423,"open":251,"high":251,"low":24,"close":1424,"change":1425,"percent_change":1426,"volume":629,"transactions":9,"vwap":1424},"2025-10-07",1.919,-0.111,-5.47,{"date":1428,"open":969,"high":1107,"low":1429,"close":1107,"change":1430,"percent_change":1147,"volume":1431,"transactions":9,"vwap":1107},"2025-10-06",1.89,0.082,9500,{"date":1433,"open":969,"high":1434,"low":24,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-10-03",1.948,0.028,1.46,6900,{"date":1439,"open":969,"high":1440,"low":1441,"close":1404,"change":296,"percent_change":1442,"volume":1232,"transactions":9,"vwap":1404},"2025-10-02",1.949,1.86,-1.54,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":235,"percent_change":235,"volume":1447,"transactions":9,"vwap":1446},"2025-10-01",1.859,1.95,8900,{"date":1449,"open":1405,"high":1450,"low":1429,"close":1446,"change":743,"percent_change":1055,"volume":1451,"transactions":9,"vwap":1446},"2025-09-30",1.96,7100,{"date":1453,"open":1404,"high":1454,"low":1455,"close":1405,"change":1456,"percent_change":1457,"volume":673,"transactions":9,"vwap":1405},"2025-09-29",1.98,1.85,-0.068,-3.44,{"date":1459,"open":1405,"high":1460,"low":1405,"close":1460,"change":1461,"percent_change":1462,"volume":833,"transactions":9,"vwap":1460},"2025-09-26",1.978,-0.011,-0.55,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":737,"transactions":9,"vwap":1468},"2025-09-25",1.915,1.998,1.84,1.989,0.079,4.14,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1405,"change":892,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1405},"2025-09-24",2.029,1.902,-3.54,12100,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1454,"change":143,"percent_change":702,"volume":1481,"transactions":9,"vwap":1454},"2025-09-23",1.954,2.049,16100,{"date":1483,"open":1450,"high":1484,"low":1485,"close":1108,"change":1042,"percent_change":1486,"volume":1303,"transactions":9,"vwap":1108},"2025-09-22",2.065,1.88,1.01,{"date":1488,"open":1405,"high":1454,"low":1489,"close":1454,"change":1490,"percent_change":901,"volume":1491,"transactions":9,"vwap":1454},"2025-09-19",1.8,0.001,32300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1495},"2025-09-18",1.87,1.979,1.78,0.109,5.83,6100,{"date":1501,"open":1454,"high":1454,"low":1467,"close":1494,"change":474,"percent_change":1502,"volume":1161,"transactions":9,"vwap":1494},"2025-09-17",-4.59,{"date":1504,"open":1485,"high":1450,"low":1485,"close":1450,"change":832,"percent_change":1505,"volume":1322,"transactions":9,"vwap":1450},"2025-09-16",0.51,{"date":1507,"open":1508,"high":1446,"low":1509,"close":1446,"change":202,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1446},"2025-09-15",1.79,1.76,7.14,13100,{"date":1513,"open":1489,"high":1514,"low":1496,"close":1515,"change":404,"percent_change":893,"volume":1516,"transactions":9,"vwap":1515},"2025-09-12",2.028,1.82,27500,{"date":1518,"open":1455,"high":1519,"low":1489,"close":1494,"change":228,"percent_change":646,"volume":1520,"transactions":9,"vwap":1494},"2025-09-11",2.033,17100,{"date":1522,"open":1429,"high":441,"low":1455,"close":1485,"change":743,"percent_change":635,"volume":1523,"transactions":9,"vwap":1485},"2025-09-10",7900,{"date":1525,"open":1454,"high":1454,"low":1508,"close":1467,"change":747,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1467},"2025-09-09",-12.8,30700,{"date":1529,"open":996,"high":804,"low":1489,"close":1109,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1109},"2025-09-08",-0.49,-18.85,177400,{"date":1534,"open":1429,"high":1535,"low":1429,"close":338,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":338},"2025-09-05",2.98,0.8,44.44,4909800,{"date":1540,"open":1454,"high":1412,"low":1508,"close":1489,"change":564,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1489},"2025-09-04",-10,22700,{"date":1544,"open":1545,"high":1108,"low":1545,"close":1108,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1108},"2025-09-03",1.67,0.375,23.08,56300,{"date":1550,"open":781,"high":1508,"low":781,"close":1551,"change":1552,"percent_change":1553,"volume":1511,"transactions":9,"vwap":1551},"2025-09-02",1.625,-0.193,-10.62,{"date":1555,"open":1515,"high":1515,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":737,"transactions":9,"vwap":1557},"2025-08-29",1.73,1.818,0.108,6.32,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":855,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-08-28",1.77,1.819,1.71,-6.04,4500,{"date":1568,"open":1569,"high":1515,"low":1570,"close":1515,"change":202,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1515},"2025-08-27",1.59,1.589,7.69,14900,{"date":1574,"open":1489,"high":24,"low":1575,"close":1576,"change":143,"percent_change":914,"volume":1577,"transactions":9,"vwap":1576},"2025-08-26",1.6,1.69,49500,{"date":1579,"open":1580,"high":1509,"low":1545,"close":1564,"change":574,"percent_change":1508,"volume":1581,"transactions":9,"vwap":1564},"2025-08-25",1.7,36100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-08-22",1.63,1.72,1.58,1.68,0.085,5.33,26800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-08-21",1.48,1.669,1.47,1.595,0.095,6.33,14600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1605,"percent_change":1606,"volume":1287,"transactions":9,"vwap":1603},"2025-08-20",1.44,1.5,1.42,0.052,3.59,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-08-19",1.51,1.52,1.448,-0.036,-2.43,4600,{"date":1616,"open":1617,"high":1603,"low":1617,"close":1618,"change":1619,"percent_change":1006,"volume":1620,"transactions":9,"vwap":1618},"2025-08-18",1.41,1.484,0.084,13900,{"date":1622,"open":1623,"high":1623,"low":174,"close":1624,"change":280,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-08-15",1.553,1.4,-2.78,35400,{"date":1628,"open":781,"high":781,"low":1617,"close":1602,"change":280,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1602},"2025-08-14",-2.7,55800,{"date":1632,"open":1633,"high":1633,"low":1593,"close":1593,"change":892,"percent_change":1634,"volume":1148,"transactions":9,"vwap":1593},"2025-08-13",1.55,-4.52,{"date":1636,"open":1637,"high":1638,"low":1603,"close":1633,"change":743,"percent_change":279,"volume":1639,"transactions":9,"vwap":1633},"2025-08-12",1.53,1.65,11000,{"date":1641,"open":1545,"high":1545,"low":1603,"close":1609,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1609},"2025-08-11",-0.091,-5.68,27100,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1639,"transactions":9,"vwap":1649},"2025-08-08",1.74,1.57,1.601,-0.089,-5.27,{"date":1653,"open":1585,"high":1654,"low":1655,"close":1576,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1576},"2025-08-07",1.75,1.665,-0.032,-1.86,18600,{"date":1660,"open":1562,"high":1562,"low":1661,"close":1662,"change":594,"percent_change":1663,"volume":1451,"transactions":9,"vwap":1662},"2025-08-06",1.695,1.722,-2.44,{"date":1665,"open":1647,"high":1489,"low":1666,"close":1667,"change":832,"percent_change":1220,"volume":1668,"transactions":9,"vwap":1667},"2025-08-05",1.675,1.765,20000,{"date":1670,"open":1671,"high":1672,"low":1580,"close":1673,"change":639,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-08-04",1.776,1.789,1.755,-2.5,13400,{"date":1677,"open":1562,"high":1467,"low":1678,"close":1489,"change":235,"percent_change":235,"volume":1679,"transactions":9,"vwap":1489},"2025-08-01",1.602,37800,{"date":1681,"open":1682,"high":1683,"low":1654,"close":1489,"change":855,"percent_change":1684,"volume":1170,"transactions":9,"vwap":1489},"2025-07-31",1.762,1.845,-5.76,{"date":1686,"open":1455,"high":1108,"low":1687,"close":1405,"change":768,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1405},"2025-07-30",1.815,4.95,33600,{"date":1691,"open":24,"high":24,"low":1654,"close":1515,"change":296,"percent_change":1692,"volume":1675,"transactions":9,"vwap":1515},"2025-07-29",-1.62,{"date":1694,"open":1485,"high":1466,"low":1509,"close":1455,"change":474,"percent_change":1695,"volume":1021,"transactions":9,"vwap":1455},"2025-07-28",-4.64,{"date":1697,"open":1698,"high":1411,"low":1698,"close":969,"change":743,"percent_change":1109,"volume":1237,"transactions":9,"vwap":969},"2025-07-25",1.892,{"date":1700,"open":1429,"high":1096,"low":1455,"close":24,"change":228,"percent_change":1701,"volume":1702,"transactions":9,"vwap":24},"2025-07-24",-0.52,39200,{"date":1704,"open":1412,"high":1073,"low":1515,"close":1405,"change":892,"percent_change":1475,"volume":1705,"transactions":9,"vwap":1405},"2025-07-23",30200,{"date":1707,"open":1489,"high":1454,"low":1562,"close":1454,"change":706,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1454},"2025-07-22",13.14,56900,{"date":1711,"open":1489,"high":1109,"low":1647,"close":1654,"change":1011,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1654},"2025-07-21",-3.05,87300,{"date":1715,"open":1489,"high":1108,"low":1654,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-07-18",1.805,-0.215,-10.64,97700,{"date":1721,"open":1154,"high":1722,"low":1412,"close":251,"change":474,"percent_change":1723,"volume":1724,"transactions":9,"vwap":251},"2025-07-17",2.252,-4.27,100100,{"date":1726,"open":1405,"high":635,"low":1727,"close":1109,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1109},"2025-07-16",1.821,0.31,17.22,71000,{"date":1732,"open":1556,"high":1455,"low":1733,"close":1489,"change":1588,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1489},"2025-07-15",1.701,4.96,58000,{"date":1737,"open":1564,"high":1515,"low":1584,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-07-14",1.715,0.005,0.29,69100,{"date":1743,"open":1556,"high":1744,"low":1580,"close":1564,"change":892,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1564},"2025-07-11",1.829,-3.93,11800,{"date":1748,"open":1587,"high":24,"low":1749,"close":1496,"change":919,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1496},"2025-07-10",1.651,3.49,49900,{"date":1753,"open":1562,"high":1754,"low":1755,"close":1585,"change":892,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1585},"2025-07-09",1.878,1.66,-3.91,36000,{"date":1759,"open":1755,"high":24,"low":1584,"close":1508,"change":574,"percent_change":1580,"volume":1760,"transactions":9,"vwap":1508},"2025-07-08",143800,{"date":1762,"open":1569,"high":1562,"low":1633,"close":1509,"change":1091,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1509},"2025-07-07",7.32,74100,{"date":1766,"open":1587,"high":1767,"low":1586,"close":1768,"change":483,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-07-03",1.732,1.64,-8.38,99600,{"date":1772,"open":1429,"high":1404,"low":1773,"close":1508,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1508},"2025-07-02",1.573,-0.64,-26.34,3726600,{"date":1778,"open":769,"high":925,"low":1779,"close":268,"change":1780,"percent_change":1332,"volume":1237,"transactions":9,"vwap":268},"2025-07-01",2.349,0.063,{"date":1782,"open":902,"high":1300,"low":902,"close":1230,"change":1783,"percent_change":1107,"volume":1784,"transactions":9,"vwap":1230},"2025-06-30",0.047,23600,{"date":1786,"open":1212,"high":430,"low":988,"close":995,"change":69,"percent_change":467,"volume":1787,"transactions":9,"vwap":995},"2025-06-27",12800,{"date":1789,"open":935,"high":1015,"low":1790,"close":209,"change":855,"percent_change":1791,"volume":1093,"transactions":9,"vwap":209},"2025-06-26",2.125,-4.66,{"date":1793,"open":1020,"high":452,"low":200,"close":935,"change":901,"percent_change":954,"volume":1794,"transactions":9,"vwap":935},"2025-06-25",15800,{"date":1796,"open":1332,"high":1332,"low":962,"close":1020,"change":212,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1020},"2025-06-24",-13.81,29100,{"date":1800,"open":937,"high":1320,"low":937,"close":1320,"change":1801,"percent_change":1802,"volume":1165,"transactions":9,"vwap":1320},"2025-06-23",0.155,6.14,{"date":1804,"open":268,"high":1805,"low":268,"close":1805,"change":413,"percent_change":1806,"volume":699,"transactions":9,"vwap":1805},"2025-06-20",2.525,4.34,{"date":1808,"open":769,"high":1809,"low":1015,"close":198,"change":963,"percent_change":1810,"volume":1066,"transactions":9,"vwap":198},"2025-06-18",2.462,4.31,{"date":1812,"open":403,"high":1813,"low":1814,"close":995,"change":228,"percent_change":725,"volume":1815,"transactions":9,"vwap":995},"2025-06-17",2.585,2.163,21200,{"date":1817,"open":936,"high":384,"low":24,"close":825,"change":973,"percent_change":1818,"volume":1819,"transactions":9,"vwap":825},"2025-06-16",-7.17,29800,{"date":1821,"open":1300,"high":384,"low":210,"close":926,"change":1822,"percent_change":1823,"volume":782,"transactions":9,"vwap":926},"2025-06-13",-0.181,-6.73,{"date":1825,"open":1826,"high":1827,"low":211,"close":284,"change":1828,"percent_change":995,"volume":1829,"transactions":9,"vwap":284},"2025-06-12",2.641,2.831,0.061,25200,{"date":1831,"open":926,"high":886,"low":926,"close":955,"change":143,"percent_change":1832,"volume":1599,"transactions":9,"vwap":955},"2025-06-11",-0.75,{"date":1834,"open":342,"high":1835,"low":1836,"close":279,"change":1837,"percent_change":1838,"volume":1161,"transactions":9,"vwap":279},"2025-06-10",2.805,2.615,-0.085,-3.11,{"date":1840,"open":1320,"high":259,"low":926,"close":1343,"change":1588,"percent_change":1391,"volume":1841,"transactions":9,"vwap":1343},"2025-06-09",15400,{"date":1843,"open":1844,"high":1845,"low":1844,"close":279,"change":404,"percent_change":1846,"volume":821,"transactions":9,"vwap":279},"2025-06-06",2.535,2.752,-1.85,{"date":1848,"open":1020,"high":383,"low":1020,"close":384,"change":1461,"percent_change":1849,"volume":1850,"transactions":9,"vwap":384},"2025-06-05",-0.41,9600,{"date":1852,"open":1332,"high":311,"low":1300,"close":1853,"change":1828,"percent_change":429,"volume":1854,"transactions":9,"vwap":1853},"2025-06-04",2.711,10900,{"date":1856,"open":278,"high":1857,"low":1410,"close":279,"change":404,"percent_change":1846,"volume":1858,"transactions":9,"vwap":279},"2025-06-03",2.826,22600,{"date":1860,"open":988,"high":384,"low":1096,"close":384,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":384},"2025-06-02",0.4,17.39,25700,{"date":1865,"open":200,"high":429,"low":1866,"close":429,"change":1301,"percent_change":1867,"volume":1868,"transactions":9,"vwap":429},"2025-05-30",2.025,7.98,39700,{"date":1870,"open":1871,"high":1872,"low":1580,"close":1118,"change":1051,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1118},"2025-05-29",2.624,2.685,-17.44,103800,{"date":1876,"open":339,"high":1877,"low":925,"close":925,"change":1878,"percent_change":1879,"volume":1542,"transactions":9,"vwap":925},"2025-05-28",3.155,-0.54,-17.31,{"date":1881,"open":482,"high":1882,"low":322,"close":874,"change":652,"percent_change":1883,"volume":1123,"transactions":9,"vwap":874},"2025-05-27",3.295,-4,{"date":1885,"open":1886,"high":1887,"low":1273,"close":872,"change":768,"percent_change":394,"volume":1888,"transactions":9,"vwap":872},"2025-05-23",3.16,3.39,30800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1886,"change":1894,"percent_change":854,"volume":1895,"transactions":9,"vwap":1886},"2025-05-22",3.13,3.4,3.112,0.11,32900,{"date":1897,"open":1371,"high":872,"low":322,"close":322,"change":1898,"percent_change":1899,"volume":1260,"transactions":9,"vwap":322},"2025-05-21",-0.095,-3.02,{"date":1901,"open":322,"high":481,"low":322,"close":1902,"change":1903,"percent_change":1168,"volume":1038,"transactions":9,"vwap":1902},"2025-05-20",3.145,0.062,{"date":1905,"open":1391,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1278,"volume":616,"transactions":9,"vwap":1907},"2025-05-19",3.3,3.083,-0.147,{"date":1910,"open":322,"high":1887,"low":322,"close":534,"change":235,"percent_change":235,"volume":1237,"transactions":9,"vwap":534},"2025-05-16",{"date":1912,"open":340,"high":1913,"low":322,"close":534,"change":919,"percent_change":1429,"volume":1476,"transactions":9,"vwap":534},"2025-05-15",3.24,{"date":1915,"open":1363,"high":1916,"low":1363,"close":1917,"change":404,"percent_change":1918,"volume":1021,"transactions":9,"vwap":1917},"2025-05-14",3.34,3.17,-1.55,{"date":1920,"open":872,"high":1921,"low":322,"close":1922,"change":1605,"percent_change":1768,"volume":1923,"transactions":9,"vwap":1922},"2025-05-13",3.343,3.22,19900,{"date":1925,"open":1926,"high":1114,"low":339,"close":1927,"change":1928,"percent_change":1929,"volume":1034,"transactions":9,"vwap":1927},"2025-05-12",3.19,3.168,0.039,1.25,{"date":1931,"open":339,"high":540,"low":339,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-05-09",3.129,-0.151,-4.6,16200,{"date":1937,"open":872,"high":525,"low":1938,"close":481,"change":1894,"percent_change":1939,"volume":1940,"transactions":9,"vwap":481},"2025-05-08",3.167,3.47,55900,{"date":1942,"open":320,"high":872,"low":322,"close":1917,"change":69,"percent_change":982,"volume":1943,"transactions":9,"vwap":1917},"2025-05-07",19600,{"date":1945,"open":1273,"high":1946,"low":1273,"close":339,"change":1947,"percent_change":1494,"volume":1948,"transactions":9,"vwap":339},"2025-05-06",3.188,0.057,17500,{"date":1950,"open":1893,"high":1951,"low":1273,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-05-05",3.127,3.043,-0.137,-4.31,10400,{"date":1957,"open":482,"high":872,"low":1958,"close":1958,"change":574,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-05-02",3.18,0.95,8800,{"date":1962,"open":1963,"high":1913,"low":1963,"close":1963,"change":296,"percent_change":1964,"volume":775,"transactions":9,"vwap":1963},"2025-05-01",3.15,-0.94,{"date":1966,"open":1963,"high":1967,"low":85,"close":1958,"change":69,"percent_change":209,"volume":1819,"transactions":9,"vwap":1958},"2025-04-30",3.241,{"date":1969,"open":85,"high":1886,"low":85,"close":467,"change":235,"percent_change":235,"volume":1970,"transactions":9,"vwap":467},"2025-04-29",18800,{"date":1972,"open":267,"high":1973,"low":267,"close":467,"change":768,"percent_change":1535,"volume":1974,"transactions":9,"vwap":467},"2025-04-28",3.161,11200,{"date":1976,"open":320,"high":1977,"low":267,"close":267,"change":1898,"percent_change":1712,"volume":1978,"transactions":9,"vwap":267},"2025-04-25",3.228,43100,{"date":1980,"open":1963,"high":535,"low":199,"close":1981,"change":1898,"percent_change":856,"volume":1982,"transactions":9,"vwap":1981},"2025-04-24",3.115,95900,{"date":1984,"open":872,"high":878,"low":339,"close":1391,"change":608,"percent_change":555,"volume":1985,"transactions":9,"vwap":1391},"2025-04-23",182800,{"date":1987,"open":734,"high":1988,"low":1913,"close":491,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":491},"2025-04-22",4.4,-0.65,-16.25,916000,{"date":178,"open":734,"high":734,"low":734,"close":734,"change":235,"percent_change":235,"volume":235,"transactions":9,"vwap":734}]