[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PUSA":3,"homepage-market-summary":30,"stock-historical-PUSA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PUSA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Powerus Corporation Common Stock","Nasdaq",null,"SERVICES-MEMBERSHIP SPORTS & RECREATION CLUBS","Powerus Corp is a U.S.-based drone and defense technology company focused on developing and integrating autonomous technologies, including heavy-lift aerial systems, maritime autonomy, and modular tactical drones. It delivers certified drone systems, autonomy software, retrofit kits, and modular components for defense, agriculture, logistics, emergency, and industrial deployment, supported by open-architecture standards and rapid delivery capabilities.","47","Kissimmee, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.535,2.76,2.77,2.42,2.855,-0.32,-11.21,1772083.001072,9871,2.5892,8.25,788193.8813329961,2,415,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,117,122,127,132,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":21,"price":116,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.54000002,757765,276584264.214582,322.5,"2025-04-25",[182,183,193,204,213,224,234,244,252,262,270,279,289,299,308,317,327,334,343,351,358,364,373,381,388,398,404,412,419,427,435,442,451,459,468,476,483,490,499,508,515,522,529,538,548,558,566,576,583,591,601,612,618,627,634,641,647,653,658,663,666,671,676,682,687,691,696,704,709,715,722,727,734,738,743,750,756,763,770,777,785,792,798,806,813,819,827,834,843,849,856,862,870,874,878,884,889,893,899,904,911,915,922,927,933,940,945,952,958,964,969,972,976,979,984,988,992,995,1000,1006,1011,1015,1022,1027,1032,1036,1040,1044,1048,1053,1056,1062,1066,1070,1077,1082,1087,1092,1098,1106,1111,1116,1121,1127,1133,1138,1143,1150,1157,1163,1167,1176,1180,1184,1189,1195,1201,1206,1211,1216,1221,1227,1231,1236,1239,1243,1246,1252,1257,1261,1265,1269,1274,1277,1281,1288,1294,1300,1305,1309,1312,1317,1324,1331,1334,1337,1341,1344,1349,1354,1357,1363,1369,1375,1381,1386,1389,1394,1397,1402,1407,1412,1415,1419,1424,1429,1432,1437,1441,1448,1454,1458,1463,1467,1471,1475,1480,1486,1493,1497,1503,1508,1513,1520,1524,1529,1535,1540,1548,1555,1561,1568,1573,1579,1586,1594,1601,1608,1614,1622,1630,1638,1644,1651,1656,1662,1667,1672,1677,1681,1685,1689,1693,1697,1700,1705,1709,1715,1720,1727,1735,1741,1749,1754,1759,1763,1767,1770,1776,1780,1784,1791,1796,1801,1805,1810,1814,1818,1823,1828,1833,1838,1843,1848,1855,1861,1868,1871,1876,1882,1886,1891,1896,1902,1908,1915,1921,1927,1932,1939,1946,1952,1958,1964,1971,1979,1986,1991,1997,2002,2007,2012,2017,2023,2026,2029,2036,2044,2050,2057,2064,2071,2076,2082,2087,2092,2097,2100,2104,2109,2113,2122,2130,2136,2141,2147,2152,2158,2163,2169,2177,2181,2185,2189,2194,2199,2203,2207,2213,2215,2218,2224,2232,2237,2244,2250,2253,2258,2261,2267,2269,2274,2279,2284,2288],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",3.01,3.19,2.85,-0.04,-1.38,2329613.333146,11007,2.9925,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",3.28,3.34,2.83,2.895,-0.265,-8.39,2963549.608191,15196,3.0394,{"date":205,"open":206,"high":207,"low":185,"close":208,"change":188,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",3.26,3.65,3.16,-1.25,2560861.202937,13582,3.3043,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",3.92,3.9399,2.825,3.2,-0.68,-17.53,3644393.643613,16186,3.2558,{"date":225,"open":207,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",3.9477,3.625,3.88,0.27,7.48,966507.103284,4684,3.8281,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":188,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",3.665,3.71,3.57,3.61,-1.1,418595.310284,3426,3.6282,{"date":245,"open":246,"high":247,"low":207,"close":207,"change":248,"percent_change":80,"volume":249,"transactions":250,"vwap":251},"2026-09-28",3.81,3.89,-0.07,594746.957362,2697,3.7808,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":188,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",3.76,3.8,3.68,3.72,-1.06,477049.747493,1675,3.7457,{"date":263,"open":207,"high":255,"low":264,"close":254,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",3.5,0.06,1.62,423542.213971,3128,3.66,{"date":271,"open":272,"high":273,"low":207,"close":274,"change":120,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",3.82,3.86,3.7,-3.14,455465.883042,2831,3.7569,{"date":280,"open":281,"high":282,"low":283,"close":272,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",3.59,3.95,3.55,0.25,7,1012257.748754,6206,3.7554,{"date":290,"open":291,"high":292,"low":293,"close":238,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",3.52,3.6,3.47,0.08,2.29,700353.87017,3737,3.5402,{"date":300,"open":301,"high":301,"low":293,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",3.69,3.49,-0.15,-4.12,476440.210468,2106,3.5237,{"date":309,"open":291,"high":257,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",3.5194,3.64,0.2,5.81,629950.891678,3877,3.6395,{"date":318,"open":291,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",3.58,3.43,3.44,-0.1,-2.82,288354.110866,2503,3.486,{"date":328,"open":293,"high":239,"low":293,"close":329,"change":71,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",3.54,2.02,254864.961217,1757,3.56,{"date":335,"open":238,"high":336,"low":337,"close":293,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",3.62,3.425,-0.19,-5.19,520607.818829,4010,3.4929,{"date":344,"open":269,"high":237,"low":345,"close":269,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",3.63,-0.01,-0.27,273676.34692,2063,3.6675,{"date":352,"open":292,"high":353,"low":333,"close":354,"change":346,"percent_change":347,"volume":355,"transactions":356,"vwap":357},"2026-09-10",3.770938,3.67,280443.343449,2243,3.6681,{"date":359,"open":354,"high":247,"low":354,"close":256,"change":360,"percent_change":229,"volume":361,"transactions":362,"vwap":363},"2026-09-09",0.01,400136.940037,3700,3.7579,{"date":365,"open":366,"high":367,"low":336,"close":354,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",3.73,3.77,-0.03,-0.81,414548.021724,4809,3.693,{"date":374,"open":375,"high":376,"low":345,"close":274,"change":248,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",3.78,3.84,-1.86,624706.321453,3944,3.7043,{"date":382,"open":383,"high":282,"low":274,"close":367,"change":248,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",3.85,-1.82,635728.075423,4544,3.833,{"date":389,"open":390,"high":391,"low":392,"close":376,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",3.9,4,3.815,-0.08,-2.04,533582.072891,3320,3.8917,{"date":399,"open":383,"high":400,"low":257,"close":215,"change":346,"percent_change":161,"volume":401,"transactions":402,"vwap":403},"2026-09-01",4.14,770186.83035,4275,3.9691,{"date":405,"open":255,"high":406,"low":407,"close":408,"change":409,"percent_change":406,"volume":410,"transactions":379,"vwap":411},"2026-08-31",3.97,3.74,3.93,0.15,714752.498291,3.8942,{"date":413,"open":367,"high":414,"low":336,"close":375,"change":346,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",3.83,-0.26,290620.134128,2462,3.7517,{"date":420,"open":273,"high":215,"low":375,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",3.79,-0.06,-1.56,295124.048209,2108,3.8312,{"date":428,"open":429,"high":430,"low":237,"close":383,"change":71,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",3.835,3.91,1.85,346969.891916,3187,3.8231,{"date":436,"open":255,"high":437,"low":236,"close":375,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",4.02,0,800769.511951,4904,3.7944,{"date":443,"open":390,"high":444,"low":445,"close":375,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",4.17,3.75,0.35,10.2,2799281.589473,16081,3.9615,{"date":452,"open":453,"high":283,"low":195,"close":320,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",3.46,0.1,3,342756.447095,2128,3.4405,{"date":460,"open":461,"high":462,"low":208,"close":463,"change":188,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",3.36,3.5699,3.33,-1.19,678165.726828,4014,3.3365,{"date":469,"open":264,"high":283,"low":461,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",3.37,-0.14,-3.99,272170.936669,1672,3.4121,{"date":477,"open":238,"high":311,"low":302,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":329},"2026-08-18",3.51,-0.155,-4.23,241403.221614,1284,{"date":484,"open":273,"high":282,"low":336,"close":236,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",0.025,0.69,513380.054452,2153,3.7973,{"date":491,"open":492,"high":255,"low":493,"close":311,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",3.725,3.5804,0.17,4.9,964584.872309,6455,3.6977,{"date":500,"open":501,"high":502,"low":503,"close":293,"change":248,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",3.48,3.53,3.4,-1.98,171784.795111,1581,3.463,{"date":509,"open":281,"high":345,"low":510,"close":329,"change":360,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",3.45,0.28,276225.518908,2713,3.5519,{"date":516,"open":502,"high":329,"low":461,"close":502,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",-0.05,-1.4,284606.542699,1649,3.4733,{"date":523,"open":291,"high":407,"low":524,"close":319,"change":525,"percent_change":367,"volume":526,"transactions":527,"vwap":528},"2026-08-10",3.32,0.13,473300.427828,2995,3.4786,{"date":530,"open":531,"high":532,"low":455,"close":510,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",3.12,3.6732,0.4,13.11,932733.264268,5425,3.411,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":144,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",3.08,3.18,2.97,3.05,-0.65,308650.665975,2386,3.1005,{"date":549,"open":543,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",3.13,3.02,3.07,0.02,0.66,192432.729773,1352,3.0894,{"date":559,"open":560,"high":218,"low":18,"close":543,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",2.78,0.32,11.72,1104986.550069,5391,3.0012,{"date":567,"open":568,"high":551,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",2.98,2.6,2.73,-0.29,-9.6,5426427.852984,51515,3.1735,{"date":577,"open":578,"high":218,"low":455,"close":551,"change":553,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",3.06,0.67,230890.605745,1655,3.096,{"date":584,"open":17,"high":551,"low":585,"close":455,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",2.7513,0.215,7.72,230438.974267,1945,2.8928,{"date":592,"open":197,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",2.88,2.65,2.785,-0.075,-2.62,334279.86232,1603,2.7614,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",3.21,3.24,2.75,2.86,-0.42,-12.8,737498.475605,2997,2.8901,{"date":613,"open":604,"high":196,"low":218,"close":195,"change":265,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",1.86,187491.011496,1339,3.2631,{"date":619,"open":620,"high":621,"low":531,"close":622,"change":248,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",3.3,3.3396,3.22,-2.13,281978.828297,2982,3.2106,{"date":628,"open":470,"high":293,"low":603,"close":629,"change":393,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",3.29,-2.37,433931.000929,2226,3.3221,{"date":635,"open":510,"high":329,"low":636,"close":470,"change":188,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",3.35,-1.17,235847.773882,1409,3.4226,{"date":642,"open":283,"high":421,"low":470,"close":643,"change":393,"percent_change":644,"volume":645,"transactions":325,"vwap":646},"2026-07-21",3.41,-2.29,580447.048616,3.5622,{"date":648,"open":292,"high":207,"low":501,"close":302,"change":471,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",-3.86,214587.784251,2260,3.5576,{"date":654,"open":503,"high":257,"low":463,"close":345,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":345},"2026-07-17",0.22,6.45,326500,{"date":659,"open":239,"high":660,"low":503,"close":643,"change":415,"percent_change":661,"volume":662,"transactions":9,"vwap":643},"2026-07-16",3.715,-7.08,426400,{"date":664,"open":274,"high":421,"low":292,"close":354,"change":368,"percent_change":369,"volume":665,"transactions":9,"vwap":354},"2026-07-15",173300,{"date":667,"open":207,"high":255,"low":668,"close":274,"change":265,"percent_change":669,"volume":670,"transactions":9,"vwap":274},"2026-07-14",3.588,1.65,178200,{"date":672,"open":421,"high":247,"low":292,"close":311,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":311},"2026-07-13",-0.09,-2.41,184800,{"date":677,"open":678,"high":391,"low":257,"close":366,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":366},"2026-07-10",3.935,-0.17,-4.36,169900,{"date":683,"open":421,"high":684,"low":256,"close":390,"change":454,"percent_change":685,"volume":686,"transactions":9,"vwap":390},"2026-07-09",3.983,2.63,311700,{"date":688,"open":238,"high":376,"low":238,"close":255,"change":689,"percent_change":414,"volume":690,"transactions":9,"vwap":255},"2026-07-08",0.14,203700,{"date":692,"open":390,"high":390,"low":283,"close":269,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":269},"2026-07-07",-0.28,-7.11,473700,{"date":697,"open":383,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-06",4.03,3.836,3.94,0.09,2.34,266000,{"date":705,"open":706,"high":707,"low":375,"close":383,"change":679,"percent_change":480,"volume":708,"transactions":9,"vwap":383},"2026-07-02",3.98,4.16,390700,{"date":710,"open":282,"high":711,"low":376,"close":437,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":437},"2026-07-01",4.09,0.03,0.75,314200,{"date":716,"open":717,"high":718,"low":282,"close":719,"change":422,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-30",4.08,4.18,3.99,-1.48,418800,{"date":723,"open":273,"high":724,"low":383,"close":725,"change":525,"percent_change":524,"volume":726,"transactions":9,"vwap":725},"2026-06-29",4.125,4.05,407100,{"date":728,"open":729,"high":730,"low":421,"close":215,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":215},"2026-06-26",3.87,3.994,0.05,1.29,380100,{"date":735,"open":215,"high":282,"low":445,"close":729,"change":144,"percent_change":736,"volume":737,"transactions":9,"vwap":729},"2026-06-25",-0.51,343600,{"date":739,"open":740,"high":740,"low":414,"close":247,"change":45,"percent_change":741,"volume":742,"transactions":9,"vwap":247},"2026-06-24",4.1,-5.12,495400,{"date":744,"open":745,"high":746,"low":747,"close":740,"change":415,"percent_change":748,"volume":749,"transactions":9,"vwap":740},"2026-06-23",4.2,4.27,4.01,-5.96,556700,{"date":751,"open":752,"high":753,"low":745,"close":754,"change":409,"percent_change":333,"volume":755,"transactions":9,"vwap":754},"2026-06-22",4.22,4.45,4.36,631500,{"date":757,"open":758,"high":759,"low":717,"close":760,"change":679,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-18",4.39,4.58,4.21,-3.88,1075900,{"date":764,"open":753,"high":765,"low":766,"close":767,"change":188,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-17",4.67,4.34,4.38,-0.9,765900,{"date":771,"open":772,"high":773,"low":758,"close":774,"change":393,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-16",4.925,4.94,4.42,-1.78,1296500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":45,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-15",4.83,5.06,4.404,4.5,-4.46,720100,{"date":786,"open":780,"high":787,"low":788,"close":789,"change":149,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-12",5.12,4.7,4.71,-6.92,621600,{"date":793,"open":773,"high":794,"low":795,"close":780,"change":525,"percent_change":796,"volume":797,"transactions":9,"vwap":780},"2026-06-11",5.215,4.89,2.64,454600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":303,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-10",5.07,5.22,4.81,4.93,-2.95,642400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":438,"percent_change":438,"volume":812,"transactions":9,"vwap":811},"2026-06-09",5.15,5.55,5,5.08,819500,{"date":814,"open":815,"high":815,"low":816,"close":811,"change":393,"percent_change":817,"volume":818,"transactions":9,"vwap":811},"2026-06-08",5.53,4.95,-1.55,851800,{"date":820,"open":821,"high":822,"low":816,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-05",5.77,5.88,5.16,-0.74,-12.54,1530700,{"date":828,"open":821,"high":829,"low":830,"close":831,"change":347,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-04",6.28,5.7,5.9,-4.38,1588100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",6.4,6.57,5.71,6.17,-0.23,-3.59,2744600,{"date":844,"open":845,"high":846,"low":845,"close":836,"change":266,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-06-02",4.65,6.5,33.89,6044600,{"date":850,"open":851,"high":810,"low":719,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-01",4.24,4.78,0.58,13.81,3497700,{"date":857,"open":858,"high":859,"low":445,"close":745,"change":120,"percent_change":860,"volume":861,"transactions":9,"vwap":745},"2026-05-29",4.07,4.25,-2.78,3139000,{"date":863,"open":864,"high":865,"low":430,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-28",4.43,4.85,4.32,0.65,17.71,38875000,{"date":871,"open":207,"high":375,"low":264,"close":354,"change":553,"percent_change":872,"volume":873,"transactions":9,"vwap":354},"2026-05-27",0.55,609000,{"date":875,"open":336,"high":375,"low":264,"close":207,"change":71,"percent_change":876,"volume":877,"transactions":9,"vwap":207},"2026-05-26",1.96,309400,{"date":879,"open":445,"high":880,"low":524,"close":319,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":319},"2026-05-22",3.825,-0.18,-4.79,458700,{"date":885,"open":272,"high":700,"low":239,"close":254,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":254},"2026-05-21",-0.13,-3.34,559400,{"date":890,"open":215,"high":740,"low":255,"close":247,"change":265,"percent_change":891,"volume":892,"transactions":9,"vwap":247},"2026-05-20",1.57,355800,{"date":894,"open":760,"high":754,"low":895,"close":414,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":414},"2026-05-19",3.785,-0.5,-11.55,332500,{"date":900,"open":759,"high":901,"low":718,"close":902,"change":438,"percent_change":438,"volume":903,"transactions":9,"vwap":902},"2026-05-18",4.665,4.33,618500,{"date":905,"open":906,"high":907,"low":908,"close":902,"change":71,"percent_change":909,"volume":910,"transactions":9,"vwap":902},"2026-05-15",4.3,4.525,4.11,1.64,988200,{"date":912,"open":913,"high":766,"low":725,"close":913,"change":312,"percent_change":803,"volume":914,"transactions":9,"vwap":913},"2026-05-14",4.26,649300,{"date":916,"open":917,"high":918,"low":246,"close":919,"change":120,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-13",4.13,4.23,4.06,-2.87,703200,{"date":923,"open":752,"high":851,"low":747,"close":718,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":718},"2026-05-12",-0.11,-2.56,347200,{"date":928,"open":929,"high":929,"low":851,"close":930,"change":303,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-11",4.48,4.29,-3.38,535700,{"date":934,"open":935,"high":936,"low":906,"close":937,"change":322,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-08",4.59,4.62,4.44,-2.2,548400,{"date":941,"open":852,"high":802,"low":753,"close":942,"change":161,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-07",4.54,-5.22,574200,{"date":946,"open":810,"high":947,"low":948,"close":949,"change":156,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-06",5.1,4.57,4.79,-4.77,640300,{"date":953,"open":954,"high":955,"low":956,"close":954,"change":294,"percent_change":266,"volume":957,"transactions":9,"vwap":954},"2026-05-05",5.03,5.42,4.73,944700,{"date":959,"open":960,"high":961,"low":789,"close":816,"change":265,"percent_change":962,"volume":963,"transactions":9,"vwap":816},"2026-05-04",5.23,5.765,1.23,2757900,{"date":965,"open":919,"high":800,"low":698,"close":795,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":795},"2026-05-01",0.97,24.74,2861700,{"date":970,"open":430,"high":917,"low":255,"close":215,"change":731,"percent_change":732,"volume":971,"transactions":9,"vwap":215},"2026-04-30",355600,{"date":973,"open":408,"high":391,"low":254,"close":729,"change":422,"percent_change":974,"volume":975,"transactions":9,"vwap":729},"2026-04-29",-1.53,207600,{"date":977,"open":246,"high":700,"low":354,"close":408,"change":701,"percent_change":702,"volume":978,"transactions":9,"vwap":408},"2026-04-28",153700,{"date":980,"open":430,"high":981,"low":239,"close":376,"change":471,"percent_change":982,"volume":983,"transactions":9,"vwap":376},"2026-04-27",3.948,-3.52,411200,{"date":985,"open":274,"high":718,"low":274,"close":706,"change":446,"percent_change":986,"volume":987,"transactions":9,"vwap":706},"2026-04-24",9.64,814400,{"date":989,"open":207,"high":274,"low":990,"close":345,"change":346,"percent_change":347,"volume":991,"transactions":9,"vwap":345},"2026-04-23",3.38,312700,{"date":993,"open":321,"high":367,"low":320,"close":311,"change":312,"percent_change":313,"volume":994,"transactions":9,"vwap":311},"2026-04-22",824600,{"date":996,"open":990,"high":510,"low":997,"close":321,"change":294,"percent_change":998,"volume":999,"transactions":9,"vwap":321},"2026-04-21",3.23,2.38,361200,{"date":1001,"open":1002,"high":461,"low":1003,"close":461,"change":294,"percent_change":1004,"volume":1005,"transactions":9,"vwap":461},"2026-04-20",3.31,3.229,2.44,288200,{"date":1007,"open":1002,"high":524,"low":1008,"close":195,"change":1009,"percent_change":962,"volume":1010,"transactions":9,"vwap":195},"2026-04-17",3.1,0.04,448500,{"date":1012,"open":503,"high":293,"low":218,"close":604,"change":368,"percent_change":1013,"volume":1014,"transactions":9,"vwap":604},"2026-04-16",-0.92,538100,{"date":1016,"open":311,"high":354,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-15",3.25,3.27,-0.34,-9.42,576500,{"date":1023,"open":478,"high":274,"low":293,"close":239,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":239},"2026-04-14",0.16,4.64,712500,{"date":1028,"open":1018,"high":453,"low":1017,"close":510,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":510},"2026-04-13",0.18,5.5,402300,{"date":1033,"open":1018,"high":629,"low":185,"close":1018,"change":144,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1018},"2026-04-10",-0.61,563000,{"date":1037,"open":195,"high":510,"low":1038,"close":629,"change":346,"percent_change":101,"volume":1039,"transactions":9,"vwap":629},"2026-04-09",3.132,598000,{"date":1041,"open":391,"high":391,"low":604,"close":620,"change":544,"percent_change":1042,"volume":1043,"transactions":9,"vwap":620},"2026-04-08",-16.46,998600,{"date":1045,"open":375,"high":908,"low":1046,"close":282,"change":409,"percent_change":282,"volume":1047,"transactions":9,"vwap":282},"2026-04-07",3.612,582200,{"date":1049,"open":1050,"high":906,"low":375,"close":255,"change":120,"percent_change":1051,"volume":1052,"transactions":9,"vwap":255},"2026-04-06",4.12,-3.06,677100,{"date":1054,"open":254,"high":391,"low":207,"close":215,"change":422,"percent_change":135,"volume":1055,"transactions":9,"vwap":215},"2026-04-02",619600,{"date":1057,"open":302,"high":725,"low":1058,"close":706,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":706},"2026-04-01",3.465,0.59,17.4,1200900,{"date":1063,"open":1002,"high":291,"low":1017,"close":1064,"change":454,"percent_change":87,"volume":1065,"transactions":9,"vwap":1064},"2026-03-31",3.39,405000,{"date":1067,"open":320,"high":269,"low":1068,"close":629,"change":120,"percent_change":982,"volume":1069,"transactions":9,"vwap":629},"2026-03-30",3.231,489900,{"date":1071,"open":390,"high":1072,"low":1073,"close":643,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":643},"2026-03-27",4.039,3.345,-0.53,-13.45,501800,{"date":1078,"open":273,"high":1079,"low":257,"close":700,"change":188,"percent_change":1080,"volume":1081,"transactions":9,"vwap":700},"2026-03-26",4.04,-1.01,421000,{"date":1083,"open":725,"high":740,"low":1084,"close":706,"change":517,"percent_change":1085,"volume":1086,"transactions":9,"vwap":706},"2026-03-25",3.865,-1.24,397300,{"date":1088,"open":859,"high":1089,"low":383,"close":698,"change":101,"percent_change":1090,"volume":1091,"transactions":9,"vwap":698},"2026-03-24",4.342,-6.93,540300,{"date":1093,"open":1094,"high":1095,"low":930,"close":902,"change":607,"percent_change":1096,"volume":1097,"transactions":9,"vwap":902},"2026-03-23",4.77,4.96,-8.84,878100,{"date":1099,"open":811,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-20",5.37,4.72,4.75,-0.31,-6.13,489600,{"date":1107,"open":852,"high":1108,"low":1102,"close":780,"change":144,"percent_change":1109,"volume":1110,"transactions":9,"vwap":780},"2026-03-19",5.3,-0.39,1103800,{"date":1112,"open":902,"high":1113,"low":866,"close":811,"change":579,"percent_change":1114,"volume":1115,"transactions":9,"vwap":811},"2026-03-18",5.11,15.19,1353700,{"date":1117,"open":788,"high":1102,"low":767,"close":1118,"change":1019,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-17",4.41,-7.16,536000,{"date":1122,"open":1123,"high":1124,"low":782,"close":1102,"change":248,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1102},"2026-03-16",4.84,5.05,-1.45,1084000,{"date":1128,"open":1129,"high":1108,"low":788,"close":1130,"change":106,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-13",5.27,4.82,-9.06,977900,{"date":1134,"open":795,"high":1135,"low":788,"close":1108,"change":579,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1108},"2026-03-12",5.48,14.47,2290300,{"date":1139,"open":800,"high":811,"low":782,"close":1140,"change":607,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-11",4.63,-8.32,1441700,{"date":1144,"open":1145,"high":1146,"low":810,"close":1124,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1124},"2026-03-10",5.34,5.52,-0.43,-7.85,2656600,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1135,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1135},"2026-03-09",6.048,4.47,0.6,12.3,28832500,{"date":1158,"open":1159,"high":1124,"low":936,"close":1160,"change":303,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-06",4.779,4.88,-2.98,24300,{"date":1164,"open":1095,"high":780,"low":1165,"close":954,"change":553,"percent_change":533,"volume":1166,"transactions":9,"vwap":954},"2026-03-05",4.8,19100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-04",4.4,5.255,4.301,5.01,0.61,13.86,201800,{"date":1177,"open":1178,"high":864,"low":725,"close":1169,"change":438,"percent_change":438,"volume":1179,"transactions":9,"vwap":1169},"2026-03-03",4.363,16100,{"date":1181,"open":1079,"high":1169,"low":274,"close":1169,"change":446,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1169},"2026-03-02",8.64,42600,{"date":1185,"open":1186,"high":851,"low":725,"close":725,"change":338,"percent_change":1187,"volume":1188,"transactions":9,"vwap":725},"2026-02-27",4.189,-4.48,5600,{"date":1190,"open":718,"high":1191,"low":1192,"close":851,"change":1193,"percent_change":295,"volume":1194,"transactions":9,"vwap":851},"2026-02-26",4.255,4.042,0.095,13000,{"date":1196,"open":700,"high":1197,"low":390,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-25",4.145,0.205,5.2,8300,{"date":1202,"open":1203,"high":1203,"low":390,"close":700,"change":881,"percent_change":1204,"volume":1205,"transactions":9,"vwap":700},"2026-02-24",4.235,-4.37,16900,{"date":1207,"open":1169,"high":1208,"low":717,"close":1050,"change":693,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1050},"2026-02-23",4.405,-6.36,23200,{"date":1212,"open":902,"high":1213,"low":906,"close":1169,"change":393,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1169},"2026-02-20",4.6,-1.79,51900,{"date":1217,"open":766,"high":1218,"low":1203,"close":929,"change":525,"percent_change":1219,"volume":1220,"transactions":9,"vwap":929},"2026-02-19",4.52,2.99,61900,{"date":1222,"open":1223,"high":1224,"low":400,"close":1224,"change":454,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-18",4.28,4.35,2.35,31100,{"date":1228,"open":919,"high":902,"low":390,"close":859,"change":229,"percent_change":1229,"volume":1230,"transactions":9,"vwap":859},"2026-02-17",6.78,11600,{"date":1232,"open":745,"high":851,"low":272,"close":706,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":706},"2026-02-13",-0.2,-4.78,15700,{"date":1237,"open":391,"high":774,"low":391,"close":718,"change":312,"percent_change":954,"volume":1238,"transactions":9,"vwap":718},"2026-02-12",45000,{"date":1240,"open":745,"high":906,"low":445,"close":706,"change":422,"percent_change":1241,"volume":1242,"transactions":9,"vwap":706},"2026-02-11",-1.49,59700,{"date":1244,"open":747,"high":917,"low":747,"close":1079,"change":712,"percent_change":713,"volume":1245,"transactions":9,"vwap":1079},"2026-02-10",2600,{"date":1247,"open":1248,"high":1249,"low":1248,"close":747,"change":294,"percent_change":1250,"volume":1251,"transactions":9,"vwap":747},"2026-02-09",3.811,4.225,2.04,21800,{"date":1253,"open":238,"high":711,"low":238,"close":408,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":408},"2026-02-06",0.26,7.08,97000,{"date":1258,"open":207,"high":354,"low":507,"close":354,"change":712,"percent_change":1259,"volume":1260,"transactions":9,"vwap":354},"2026-02-05",0.82,46100,{"date":1262,"open":345,"high":354,"low":510,"close":311,"change":265,"percent_change":1263,"volume":1264,"transactions":9,"vwap":311},"2026-02-04",1.68,52500,{"date":1266,"open":461,"high":207,"low":461,"close":319,"change":71,"percent_change":1267,"volume":1268,"transactions":9,"vwap":319},"2026-02-03",1.99,37500,{"date":1270,"open":461,"high":375,"low":461,"close":478,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":478},"2026-02-02",0.19,5.72,54100,{"date":1275,"open":541,"high":333,"low":550,"close":524,"change":438,"percent_change":438,"volume":1276,"transactions":9,"vwap":524},"2026-01-30",44600,{"date":1278,"open":1018,"high":453,"low":1008,"close":524,"change":1279,"percent_change":445,"volume":1280,"transactions":9,"vwap":524},"2026-01-29",0.12,60800,{"date":1282,"open":1283,"high":1284,"low":593,"close":218,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":218},"2026-01-28",2.95,3.403,0.48,17.65,53700,{"date":1289,"open":501,"high":501,"low":1290,"close":1291,"change":52,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-27",2.71,2.72,-19.53,108100,{"date":1295,"open":1296,"high":1296,"low":990,"close":990,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":990},"2026-01-26",4.15,-0.67,-16.54,173800,{"date":1301,"open":717,"high":774,"low":1302,"close":725,"change":553,"percent_change":1303,"volume":1304,"transactions":9,"vwap":725},"2026-01-23",4.0050001,0.5,72200,{"date":1306,"open":745,"high":913,"low":408,"close":698,"change":471,"percent_change":1307,"volume":1308,"transactions":9,"vwap":698},"2026-01-22",-3.36,94200,{"date":1310,"open":1296,"high":758,"low":391,"close":444,"change":553,"percent_change":1285,"volume":1311,"transactions":9,"vwap":444},"2026-01-21",96200,{"date":1313,"open":858,"high":1314,"low":725,"close":1296,"change":248,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1296},"2026-01-20",4.53,-1.66,14200,{"date":1318,"open":391,"high":1319,"low":1320,"close":752,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":752},"2026-01-16",4.55,3.96,0.325,8.34,60100,{"date":1325,"open":215,"high":1326,"low":237,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-15",4.919,3.895,-0.025,-0.64,207700,{"date":1332,"open":717,"high":1213,"low":390,"close":215,"change":101,"percent_change":694,"volume":1333,"transactions":9,"vwap":215},"2026-01-14",120300,{"date":1335,"open":430,"high":788,"low":430,"close":752,"change":655,"percent_change":1030,"volume":1336,"transactions":9,"vwap":752},"2026-01-13",167500,{"date":1338,"open":445,"high":758,"low":501,"close":391,"change":446,"percent_change":1339,"volume":1340,"transactions":9,"vwap":391},"2026-01-12",9.59,109100,{"date":1342,"open":478,"high":719,"low":478,"close":207,"change":689,"percent_change":719,"volume":1343,"transactions":9,"vwap":207},"2026-01-09",31500,{"date":1345,"open":1064,"high":1346,"low":470,"close":478,"change":71,"percent_change":1347,"volume":1348,"transactions":9,"vwap":478},"2026-01-08",3.711,2.03,13900,{"date":1350,"open":501,"high":1351,"low":503,"close":321,"change":248,"percent_change":1352,"volume":1353,"transactions":9,"vwap":321},"2026-01-07",3.605,-1.99,14600,{"date":1355,"open":237,"high":237,"low":524,"close":478,"change":1009,"percent_change":1356,"volume":1200,"transactions":9,"vwap":478},"2026-01-06",1.15,{"date":1358,"open":185,"high":1359,"low":185,"close":293,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":293},"2026-01-05",3.555,0.52,17.63,20700,{"date":1364,"open":1365,"high":603,"low":1366,"close":1283,"change":1233,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1283},"2026-01-02",3.17,2.82,-6.35,41200,{"date":1370,"open":552,"high":1371,"low":185,"close":1372,"change":294,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-31",3.165,3.15,2.61,15600,{"date":1376,"open":292,"high":1377,"low":552,"close":552,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":552},"2025-12-30",3.675,-0.55,-15.19,83500,{"date":1382,"open":698,"high":698,"low":336,"close":336,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":336},"2025-12-29",-0.37,-9.27,16000,{"date":1387,"open":390,"high":437,"low":390,"close":719,"change":71,"percent_change":1388,"volume":362,"transactions":9,"vwap":719},"2025-12-26",1.79,{"date":1390,"open":414,"high":1391,"low":414,"close":215,"change":553,"percent_change":1392,"volume":1393,"transactions":9,"vwap":215},"2025-12-24",3.985,0.51,5200,{"date":1395,"open":437,"high":698,"low":375,"close":390,"change":438,"percent_change":438,"volume":1396,"transactions":9,"vwap":390},"2025-12-23",26300,{"date":1398,"open":747,"high":1399,"low":390,"close":390,"change":886,"percent_change":1400,"volume":1401,"transactions":9,"vwap":390},"2025-12-22",4.305,-3.23,17300,{"date":1403,"open":383,"high":859,"low":375,"close":698,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":698},"2025-12-19",0.24,6.33,18300,{"date":1408,"open":272,"high":1409,"low":445,"close":421,"change":553,"percent_change":1410,"volume":1411,"transactions":9,"vwap":421},"2025-12-18",4.117,0.53,18400,{"date":1413,"open":257,"high":719,"low":257,"close":367,"change":454,"percent_change":1291,"volume":1414,"transactions":9,"vwap":367},"2025-12-17",63000,{"date":1416,"open":1417,"high":391,"low":269,"close":354,"change":360,"percent_change":229,"volume":1418,"transactions":9,"vwap":354},"2025-12-16",3.788,22300,{"date":1420,"open":917,"high":917,"low":239,"close":269,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":269},"2025-12-15",-0.47,-11.38,21900,{"date":1425,"open":1426,"high":859,"low":406,"close":917,"change":1009,"percent_change":1427,"volume":1428,"transactions":9,"vwap":917},"2025-12-12",4.195,0.98,19000,{"date":1430,"open":273,"high":767,"low":273,"close":711,"change":346,"percent_change":156,"volume":1431,"transactions":9,"vwap":711},"2025-12-11",42700,{"date":1433,"open":760,"high":1434,"low":706,"close":740,"change":248,"percent_change":1435,"volume":1436,"transactions":9,"vwap":740},"2025-12-10",4.355,-1.68,45500,{"date":1438,"open":272,"high":1118,"low":272,"close":444,"change":446,"percent_change":1439,"volume":1440,"transactions":9,"vwap":444},"2025-12-09",9.16,28300,{"date":1442,"open":1443,"high":1444,"low":272,"close":272,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":272},"2025-12-08",4.97,5.24,-1.09,-22.2,138600,{"date":1449,"open":810,"high":1450,"low":795,"close":1451,"change":673,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-05",5.26,4.91,-1.8,40400,{"date":1455,"open":865,"high":1456,"low":1140,"close":810,"change":454,"percent_change":1250,"volume":1457,"transactions":9,"vwap":810},"2025-12-04",5.59,36900,{"date":1459,"open":864,"high":1460,"low":864,"close":495,"change":1154,"percent_change":1461,"volume":1462,"transactions":9,"vwap":495},"2025-12-03",5.8,13.95,206600,{"date":1464,"open":956,"high":956,"low":752,"close":906,"change":415,"percent_change":1465,"volume":1466,"transactions":9,"vwap":906},"2025-12-02",-5.7,17100,{"date":1468,"open":929,"high":949,"low":1153,"close":1469,"change":294,"percent_change":1388,"volume":1470,"transactions":9,"vwap":1469},"2025-12-01",4.56,50100,{"date":1472,"open":936,"high":1473,"low":929,"close":929,"change":517,"percent_change":240,"volume":1474,"transactions":9,"vwap":929},"2025-11-28",4.825,29300,{"date":1476,"open":1477,"high":495,"low":1218,"close":1314,"change":120,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1314},"2025-11-26",4.536,-2.58,26200,{"date":1481,"open":789,"high":1482,"low":1483,"close":845,"change":45,"percent_change":1484,"volume":1485,"transactions":9,"vwap":845},"2025-11-25",4.975,4.49,-4.32,27200,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1303,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-24",4.37,4.995,4.86,11.47,44900,{"date":1494,"open":1296,"high":1213,"low":919,"close":754,"change":229,"percent_change":1495,"volume":1496,"transactions":9,"vwap":754},"2025-11-21",6.6,37600,{"date":1498,"open":845,"high":1499,"low":711,"close":711,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":711},"2025-11-20",4.99,-0.44,-9.71,36100,{"date":1504,"open":864,"high":1505,"low":864,"close":1314,"change":454,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1314},"2025-11-19",4.785,2.26,50000,{"date":1509,"open":1050,"high":935,"low":390,"close":864,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":864},"2025-11-18",0.43,10.75,65600,{"date":1514,"open":1515,"high":1516,"low":390,"close":391,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":391},"2025-11-17",4.66,4.775,-0.72,-15.25,62800,{"date":1521,"open":954,"high":954,"low":782,"close":1101,"change":38,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1101},"2025-11-14",-4.45,39400,{"date":1525,"open":1124,"high":1526,"low":1130,"close":773,"change":679,"percent_change":1527,"volume":1528,"transactions":9,"vwap":773},"2025-11-13",5.29,-3.33,56800,{"date":1530,"open":1531,"high":1532,"low":1113,"close":1113,"change":886,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1113},"2025-11-12",5.32,5.62,-2.48,47700,{"date":1536,"open":1537,"high":1135,"low":823,"close":1444,"change":45,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1444},"2025-11-11",5.36,-3.85,12000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":156,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-10",5.84,5.99,5.409,5.45,-4.22,15300,{"date":1549,"open":800,"high":1550,"low":800,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-07",5.767,5.69,0.545,10.59,33800,{"date":1556,"open":1557,"high":1557,"low":810,"close":1558,"change":1559,"percent_change":1204,"volume":1560,"transactions":9,"vwap":1558},"2025-11-06",5.74,5.145,-0.235,19400,{"date":1562,"open":1563,"high":1564,"low":1443,"close":1565,"change":689,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-05",5.14,5.837,5.38,2.67,170000,{"date":1569,"open":1129,"high":1570,"low":803,"close":1444,"change":368,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1444},"2025-11-04",5.51,-0.57,239300,{"date":1574,"open":830,"high":1575,"low":1576,"close":1129,"change":1500,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1129},"2025-11-03",5.91,5.19,-7.71,99200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":838,"change":1383,"percent_change":1584,"volume":1585,"transactions":9,"vwap":838},"2025-10-31",6.21,6.54,5.31,-6.09,204400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":544,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-30",6.67,6.81,5.975,6.08,-9.66,237100,{"date":1595,"open":1596,"high":1597,"low":830,"close":1598,"change":173,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-10-29",6.01,7.14,6.73,17.45,281600,{"date":1602,"open":26,"high":26,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-28",5.66,5.73,-2.085,-26.68,443400,{"date":1609,"open":1597,"high":1610,"low":1597,"close":1611,"change":1612,"percent_change":295,"volume":1613,"transactions":9,"vwap":1611},"2025-10-27",8.1,7.815,0.175,595800,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-24",6.61,7.7,7.64,0.9,13.35,465900,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-23",5.67,6.75,6.74,1.07,18.87,311000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1624,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1624},"2025-10-22",6.59,6.68,5.502,-1.14,-16.74,345400,{"date":1639,"open":1640,"high":1641,"low":1495,"close":1589,"change":415,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1589},"2025-10-21",7.07,7.488,-3.68,204500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1640,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1640},"2025-10-20",5.96,8,1.16,19.63,986300,{"date":1652,"open":1653,"high":829,"low":1653,"close":1575,"change":1619,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1575},"2025-10-17",4.61,17.96,659300,{"date":1657,"open":1101,"high":1658,"low":1469,"close":1172,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1172},"2025-10-16",5.09,0.37,7.97,162600,{"date":1663,"open":859,"high":1664,"low":1296,"close":1025,"change":1665,"percent_change":1664,"volume":1666,"transactions":9,"vwap":1025},"2025-10-15",4.74,0.21,157900,{"date":1668,"open":917,"high":1469,"low":1669,"close":864,"change":1670,"percent_change":285,"volume":1671,"transactions":9,"vwap":864},"2025-10-14",4.035,0.29,221900,{"date":1673,"open":345,"high":745,"low":345,"close":400,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":400},"2025-10-13",0.63,17.95,154700,{"date":1678,"open":274,"high":660,"low":463,"close":478,"change":1233,"percent_change":1679,"volume":1680,"transactions":9,"vwap":478},"2025-10-10",-5.39,144800,{"date":1682,"open":510,"high":445,"low":510,"close":237,"change":1665,"percent_change":1683,"volume":1684,"transactions":9,"vwap":237},"2025-10-09",6,159400,{"date":1686,"open":501,"high":367,"low":453,"close":264,"change":553,"percent_change":1687,"volume":1688,"transactions":9,"vwap":264},"2025-10-08",0.57,98100,{"date":1690,"open":274,"high":257,"low":643,"close":501,"change":38,"percent_change":1691,"volume":1692,"transactions":9,"vwap":501},"2025-10-07",-5.95,72500,{"date":1694,"open":302,"high":375,"low":1695,"close":274,"change":1029,"percent_change":1113,"volume":1696,"transactions":9,"vwap":274},"2025-10-06",3.272,164200,{"date":1698,"open":376,"high":391,"low":264,"close":291,"change":101,"percent_change":1148,"volume":1699,"transactions":9,"vwap":291},"2025-10-03",312900,{"date":1701,"open":502,"high":729,"low":470,"close":272,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":272},"2025-10-02",0.31,8.83,345200,{"date":1706,"open":997,"high":700,"low":997,"close":478,"change":284,"percent_change":1707,"volume":1708,"transactions":9,"vwap":478},"2025-10-01",7.67,621200,{"date":1710,"open":185,"high":1711,"low":1712,"close":206,"change":701,"percent_change":1713,"volume":1714,"transactions":9,"vwap":206},"2025-09-30",3.549,2.997,2.84,392900,{"date":1716,"open":605,"high":524,"low":605,"close":1365,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1365},"2025-09-29",0.3,10.45,585800,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":486,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-26",2.12,3.09,2.87,31.65,1629100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":494,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-25",2.01,2.57,1.8,2.18,8.46,1136000,{"date":1736,"open":1737,"high":1738,"low":876,"close":1729,"change":347,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1729},"2025-09-24",2.25,2.479,-11.84,283300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":712,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-23",2.4,2.7,2.23,2.28,1.33,499700,{"date":1750,"open":629,"high":320,"low":1722,"close":1737,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1737},"2025-09-22",-1.08,-32.43,852500,{"date":1755,"open":503,"high":1756,"low":1372,"close":463,"change":248,"percent_change":1757,"volume":1758,"transactions":9,"vwap":463},"2025-09-19",3.689,-2.06,574000,{"date":1760,"open":367,"high":747,"low":470,"close":503,"change":1103,"percent_change":1761,"volume":1762,"transactions":9,"vwap":503},"2025-09-18",-8.36,328300,{"date":1764,"open":908,"high":746,"low":237,"close":237,"change":1500,"percent_change":1765,"volume":1766,"transactions":9,"vwap":237},"2025-09-17",-10.6,322300,{"date":1768,"open":437,"high":767,"low":414,"close":1296,"change":368,"percent_change":1517,"volume":1769,"transactions":9,"vwap":1296},"2025-09-16",288300,{"date":1771,"open":902,"high":1772,"low":375,"close":718,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":718},"2025-09-15",4.725,-0.135,-3.13,572800,{"date":1777,"open":866,"high":1130,"low":746,"close":1778,"change":1193,"percent_change":1737,"volume":1779,"transactions":9,"vwap":1778},"2025-09-12",4.315,222700,{"date":1781,"open":765,"high":1526,"low":760,"close":752,"change":544,"percent_change":1782,"volume":1783,"transactions":9,"vwap":752},"2025-09-11",-13.35,402700,{"date":1785,"open":719,"high":1786,"low":719,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-09-10",5.89,4.87,0.77,18.78,893600,{"date":1792,"open":740,"high":1793,"low":700,"close":740,"change":422,"percent_change":1794,"volume":1795,"transactions":9,"vwap":740},"2025-09-09",4.439,-1.44,161700,{"date":1797,"open":255,"high":1153,"low":255,"close":707,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":707},"2025-09-08",0.45,12.13,432900,{"date":1802,"open":622,"high":272,"low":622,"close":237,"change":1392,"percent_change":1803,"volume":1804,"transactions":9,"vwap":237},"2025-09-05",15.94,384300,{"date":1806,"open":747,"high":937,"low":531,"close":218,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":218},"2025-09-04",-1.16,-26.61,509000,{"date":1811,"open":700,"high":788,"low":700,"close":754,"change":1798,"percent_change":1812,"volume":1813,"transactions":9,"vwap":754},"2025-09-03",11.51,503400,{"date":1815,"open":908,"high":718,"low":291,"close":430,"change":1147,"percent_change":1816,"volume":1817,"transactions":9,"vwap":430},"2025-09-02",-9.91,370900,{"date":1819,"open":445,"high":782,"low":1820,"close":766,"change":1788,"percent_change":1821,"volume":1822,"transactions":9,"vwap":766},"2025-08-29",3.479,21.57,366300,{"date":1824,"open":622,"high":1825,"low":1723,"close":238,"change":1798,"percent_change":1826,"volume":1827,"transactions":9,"vwap":238},"2025-08-28",3.892,14.42,287100,{"date":1829,"open":87,"high":1830,"low":455,"close":531,"change":1009,"percent_change":1831,"volume":1832,"transactions":9,"vwap":531},"2025-08-27",3.484,1.3,117500,{"date":1834,"open":636,"high":1835,"low":1283,"close":540,"change":347,"percent_change":1836,"volume":1837,"transactions":9,"vwap":540},"2025-08-26",3.389,-8.06,119900,{"date":1839,"open":238,"high":1840,"low":218,"close":636,"change":161,"percent_change":1841,"volume":1842,"transactions":9,"vwap":636},"2025-08-25",3.734,-6.94,134800,{"date":1844,"open":570,"high":239,"low":570,"close":292,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":292},"2025-08-22",0.7,24.14,178900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":454,"percent_change":238,"volume":1854,"transactions":9,"vwap":1853},"2025-08-21",2.66,3.082,2.55,2.9,231500,{"date":1856,"open":1366,"high":622,"low":1857,"close":1858,"change":886,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-20",2.47,2.8,-4.44,250500,{"date":1862,"open":255,"high":1863,"low":1864,"close":1865,"change":768,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-08-19",4.048,2.52,2.93,-23.5,533600,{"date":1869,"open":336,"high":717,"low":501,"close":414,"change":1665,"percent_change":1460,"volume":1870,"transactions":9,"vwap":414},"2025-08-18",152000,{"date":1872,"open":366,"high":1873,"low":470,"close":336,"change":553,"percent_change":1874,"volume":1875,"transactions":9,"vwap":336},"2025-08-15",4.081,0.56,257700,{"date":1877,"open":1878,"high":1653,"low":319,"close":292,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":292},"2025-08-14",4.31,-0.75,-17.24,273100,{"date":1883,"open":1223,"high":795,"low":698,"close":1224,"change":1109,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1224},"2025-08-13",-8.23,351900,{"date":1887,"open":282,"high":1160,"low":407,"close":1664,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1664},"2025-08-12",0.86,22.16,770400,{"date":1892,"open":1744,"high":719,"low":1744,"close":228,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":228},"2025-08-11",1.24,46.97,1537300,{"date":1897,"open":187,"high":1898,"low":1899,"close":796,"change":38,"percent_change":1900,"volume":1901,"transactions":9,"vwap":796},"2025-08-08",2.905,2.56,-7.69,106300,{"date":1903,"open":1904,"high":541,"low":1905,"close":606,"change":338,"percent_change":1906,"volume":1907,"transactions":9,"vwap":606},"2025-08-07",2.96,2.211,-6.23,720700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":543,"change":1233,"percent_change":1913,"volume":1914,"transactions":9,"vwap":543},"2025-08-06",3.11,3.541,2.94,-6.15,383400,{"date":1916,"open":1290,"high":636,"low":1917,"close":1017,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1017},"2025-08-05",2.62,0.49,17.75,391400,{"date":1922,"open":578,"high":1923,"low":1924,"close":17,"change":338,"percent_change":1925,"volume":1926,"transactions":9,"vwap":17},"2025-08-04",3.193,2.51,-6.44,562000,{"date":1928,"open":1929,"high":1219,"low":1929,"close":1283,"change":72,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1283},"2025-08-01",2.43,18.95,1515500,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1918,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-31",1.95,2.53,2.48,24.62,609600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1267,"change":303,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1267},"2025-07-30",2.07,2.463,1.9,-7.01,637100,{"date":1947,"open":1388,"high":1948,"low":1388,"close":1949,"change":1254,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-07-29",2.3,2.14,13.83,649600,{"date":1953,"open":1746,"high":295,"low":1954,"close":1955,"change":1421,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-07-28",1.78,1.88,-20,972300,{"date":1959,"open":1955,"high":1960,"low":1961,"close":1225,"change":1392,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1225},"2025-07-25",2.69,1.878,27.72,5562200,{"date":1965,"open":1966,"high":431,"low":1967,"close":1968,"change":248,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-07-24",1.6,1.11,1.84,-3.66,6745300,{"date":1972,"open":1973,"high":1974,"low":1674,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-07-23",0.63999999,2.1,1.91,1.289,207.57,30228500,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1024,"volume":1985,"transactions":9,"vwap":1983},"2025-07-22",0.60500002,0.63099998,0.62099999,0.001,49400,{"date":1987,"open":1988,"high":1674,"low":1989,"close":1988,"change":438,"percent_change":438,"volume":1990,"transactions":9,"vwap":1988},"2025-07-21",0.62,0.61000001,64200,{"date":1992,"open":1993,"high":1674,"low":1994,"close":1988,"change":1995,"percent_change":867,"volume":1996,"transactions":9,"vwap":1988},"2025-07-18",0.625,0.60399997,0.004,84600,{"date":1998,"open":1989,"high":1674,"low":1989,"close":1999,"change":2000,"percent_change":1259,"volume":2001,"transactions":9,"vwap":1999},"2025-07-17",0.616,0.005,44100,{"date":2003,"open":1981,"high":1988,"low":2004,"close":2005,"change":1984,"percent_change":1024,"volume":2006,"transactions":9,"vwap":2005},"2025-07-16",0.60000002,0.611,52200,{"date":2008,"open":1994,"high":2009,"low":1994,"close":1989,"change":2000,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1989},"2025-07-15",0.63300002,0.83,48000,{"date":2013,"open":2005,"high":1674,"low":1981,"close":1981,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1981},"2025-07-14",-0.027,-4.27,33900,{"date":2018,"open":2005,"high":2019,"low":2005,"close":2020,"change":2021,"percent_change":561,"volume":2022,"transactions":9,"vwap":2020},"2025-07-11",0.63499999,0.63200003,0.002,35600,{"date":2024,"open":1988,"high":1973,"low":1988,"close":1674,"change":485,"percent_change":917,"volume":2025,"transactions":9,"vwap":1674},"2025-07-10",104800,{"date":2027,"open":1989,"high":1993,"low":2004,"close":1981,"change":1995,"percent_change":579,"volume":2028,"transactions":9,"vwap":1981},"2025-07-09",48600,{"date":2030,"open":2031,"high":2009,"low":2032,"close":2033,"change":2034,"percent_change":336,"volume":2035,"transactions":9,"vwap":2033},"2025-07-08",0.58499998,0.57599998,0.60100001,0.021,222500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1360,"volume":2043,"transactions":9,"vwap":2041},"2025-07-07",0.583,0.58899999,0.565,0.57999998,0.003,57600,{"date":2045,"open":2046,"high":2046,"low":2032,"close":2047,"change":2000,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-03",0.61199999,0.57700002,0.87,22700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":438,"percent_change":438,"volume":2056,"transactions":9,"vwap":2055},"2025-07-02",0.57099998,0.60699999,0.56699997,0.57200003,54200,{"date":2058,"open":2059,"high":2060,"low":1874,"close":2055,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2055},"2025-07-01",0.56999999,0.58999997,-0.006,-1.04,47600,{"date":2065,"open":2066,"high":2060,"low":2040,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-06-30",0.58600003,0.57800001,-0.011,-1.87,36000,{"date":2072,"open":2033,"high":2073,"low":2041,"close":2039,"change":2068,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2039},"2025-06-27",0.60799998,-1.83,50500,{"date":2077,"open":2078,"high":1988,"low":2060,"close":2004,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2004},"2025-06-26",0.602,-0.005,-0.83,79200,{"date":2083,"open":2060,"high":1993,"low":2060,"close":1981,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1981},"2025-06-25",-0.014,-2.26,27100,{"date":2088,"open":1981,"high":1674,"low":1981,"close":2089,"change":2090,"percent_change":2091,"volume":1436,"transactions":9,"vwap":2089},"2025-06-24",0.61900002,0.014,2.31,{"date":2093,"open":2046,"high":2094,"low":1981,"close":1981,"change":2061,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1981},"2025-06-23",0.62800002,-0.98,26700,{"date":2098,"open":2004,"high":1988,"low":2004,"close":2005,"change":1984,"percent_change":1024,"volume":2099,"transactions":9,"vwap":2005},"2025-06-20",65100,{"date":2101,"open":2060,"high":2102,"low":2060,"close":1989,"change":1995,"percent_change":554,"volume":2103,"transactions":9,"vwap":1989},"2025-06-18",0.62400001,69800,{"date":2105,"open":1989,"high":1674,"low":1981,"close":2106,"change":2107,"percent_change":52,"volume":2108,"transactions":9,"vwap":2106},"2025-06-17",0.60600001,-0.004,40500,{"date":2110,"open":2060,"high":1973,"low":2060,"close":1989,"change":2111,"percent_change":87,"volume":2112,"transactions":9,"vwap":1989},"2025-06-16",0.018,120100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-06-13",0.64999998,0.671,0.59100002,0.59200001,-0.068,-10.3,158100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":740,"volume":2129,"transactions":9,"vwap":2127},"2025-06-12",0.65200001,0.70499998,0.64499998,0.66000003,0.026,185000,{"date":2131,"open":2132,"high":2133,"low":1989,"close":2134,"change":1984,"percent_change":1024,"volume":2135,"transactions":9,"vwap":2134},"2025-06-11",0.61299998,0.68000001,0.634,121700,{"date":2137,"open":2138,"high":2009,"low":2117,"close":2009,"change":2139,"percent_change":367,"volume":2140,"transactions":9,"vwap":2009},"2025-06-10",0.61699998,0.023,76100,{"date":2142,"open":1674,"high":2143,"low":2033,"close":1989,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1989},"2025-06-09",0.65499997,-0.026,-4.09,95500,{"date":2148,"open":1988,"high":2149,"low":2033,"close":2150,"change":2151,"percent_change":1967,"volume":978,"transactions":9,"vwap":2150},"2025-06-06",0.67900002,0.63599998,0.007,{"date":2153,"open":2031,"high":2154,"low":2052,"close":2155,"change":2156,"percent_change":1616,"volume":2157,"transactions":9,"vwap":2155},"2025-06-05",0.69999999,0.62900001,0.039,568800,{"date":2159,"open":2040,"high":1989,"low":2040,"close":2060,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2060},"2025-06-04",0.012,2.08,236600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2067,"change":2128,"percent_change":789,"volume":2168,"transactions":9,"vwap":2067},"2025-06-03",0.56800002,0.59899998,0.55800003,124400,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-06-02",0.59600002,0.542,0.55199999,-0.033,-5.64,135200,{"date":2178,"open":2060,"high":1981,"low":2059,"close":2031,"change":2179,"percent_change":679,"volume":2180,"transactions":9,"vwap":2031},"2025-05-30",-0.001,107000,{"date":2182,"open":2032,"high":1988,"low":2183,"close":2066,"change":438,"percent_change":438,"volume":2184,"transactions":9,"vwap":2066},"2025-05-29",0.56099999,176900,{"date":2186,"open":2032,"high":2066,"low":2059,"close":2066,"change":2187,"percent_change":111,"volume":2188,"transactions":9,"vwap":2066},"2025-05-28",0.006,97800,{"date":2190,"open":2191,"high":2041,"low":2192,"close":2041,"change":2107,"percent_change":219,"volume":2193,"transactions":9,"vwap":2041},"2025-05-27",0.57499999,0.55599999,126300,{"date":2195,"open":2165,"high":2060,"low":2196,"close":2197,"change":2107,"percent_change":219,"volume":2198,"transactions":9,"vwap":2197},"2025-05-23",0.56599998,0.58399999,42000,{"date":2200,"open":2047,"high":2201,"low":2202,"close":2201,"change":2090,"percent_change":1004,"volume":2049,"transactions":9,"vwap":2201},"2025-05-22",0.588,0.56400001,{"date":2204,"open":2039,"high":2004,"low":176,"close":2205,"change":2144,"percent_change":2206,"volume":1688,"transactions":9,"vwap":2205},"2025-05-21",0.574,-4.33,{"date":2208,"open":2209,"high":2004,"low":2041,"close":2004,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2004},"2025-05-20",0.58700001,0.013,2.21,63500,{"date":2214,"open":2004,"high":1989,"low":2041,"close":2209,"change":2107,"percent_change":219,"volume":2103,"transactions":9,"vwap":2209},"2025-05-19",{"date":2216,"open":2060,"high":1999,"low":176,"close":2117,"change":2068,"percent_change":2074,"volume":2217,"transactions":9,"vwap":2117},"2025-05-16",301300,{"date":2219,"open":1989,"high":2220,"low":2060,"close":2078,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2078},"2025-05-15",0.63800001,-0.047,-7.24,438800,{"date":2225,"open":1973,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-14",0.66500002,0.62599999,0.64899999,0.009,1.41,3012200,{"date":2233,"open":2005,"high":2126,"low":2004,"close":1973,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1973},"2025-05-13",0.045,7.56,103800,{"date":2238,"open":1988,"high":2115,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-05-12",0.59399998,0.59500003,-0.037,-5.85,164600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2020,"change":553,"percent_change":1018,"volume":2249,"transactions":9,"vwap":2020},"2025-05-09",0.62699997,0.653,0.59799999,215400,{"date":2251,"open":1989,"high":1674,"low":2052,"close":2046,"change":2042,"percent_change":1918,"volume":2252,"transactions":9,"vwap":2046},"2025-05-08",148600,{"date":2254,"open":1988,"high":2255,"low":2052,"close":2256,"change":2034,"percent_change":238,"volume":2257,"transactions":9,"vwap":2256},"2025-05-07",0.64399999,0.60900003,734400,{"date":2259,"open":2054,"high":1988,"low":1874,"close":2201,"change":2042,"percent_change":1392,"volume":2260,"transactions":9,"vwap":2201},"2025-05-06",1062000,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2031,"change":2265,"percent_change":461,"volume":2266,"transactions":9,"vwap":2031},"2025-05-05",0.59299999,0.56300002,0.019,67000,{"date":2268,"open":2264,"high":2060,"low":2167,"close":2196,"change":2084,"percent_change":674,"volume":1256,"transactions":9,"vwap":2196},"2025-05-02",{"date":2270,"open":2202,"high":2060,"low":2271,"close":2041,"change":2272,"percent_change":1019,"volume":2273,"transactions":9,"vwap":2041},"2025-05-01",0.55000001,-0.002,136300,{"date":2275,"open":2054,"high":2004,"low":2183,"close":2276,"change":2021,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-04-30",0.58200002,0.34,149700,{"date":2280,"open":1989,"high":1999,"low":2041,"close":2041,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2041},"2025-04-29",-0.016,-2.68,205400,{"date":2285,"open":2004,"high":1989,"low":2286,"close":2171,"change":2107,"percent_change":1297,"volume":2287,"transactions":9,"vwap":2171},"2025-04-28",0.58099997,92700,{"date":180,"open":2240,"high":1988,"low":2041,"close":2004,"change":2000,"percent_change":2289,"volume":2112,"transactions":9,"vwap":2004},0.84]