[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PXLW":3,"homepage-market-summary":30,"stock-historical-PXLW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PXLW","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},"Pixelworks Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Pixelworks Inc is a provider of visual processing semiconductor and software solutions that enable consistently high-quality and authentic viewing experiences in a wide variety of applications. The company defines its key target markets as Mobile (smartphone and tablet), Home and Enterprise (projectors, personal video recorders (PVR), and over-the-air (OTA) streaming devices), and Cinema (creation, remastering, and delivery of digital video content). The company generates its revenue from two broad product markets: the Mobile market and the Home and Enterprise market. The majority of the revenue is earned in Japan.","163","Portland, OR",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.36,6.545,6.3,6.65,-0.29,-4.36,19545.673692,221,6.3993,15.42,4.84,101375.38221488446,14.4,6634,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,133,138,142,147],{"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":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.67,101067,36889347.935936,-7.02,"2025-04-25",[183,184,194,204,215,224,233,244,252,262,270,279,288,299,307,316,324,332,340,347,353,360,367,377,385,393,401,409,416,424,431,439,445,454,461,470,480,488,497,506,515,523,532,541,549,559,567,576,586,596,605,615,623,633,643,650,658,667,673,680,685,690,696,702,707,713,721,727,732,737,741,746,751,755,759,763,768,772,780,785,790,794,799,804,810,814,820,825,832,836,841,844,849,854,858,863,869,874,878,884,889,892,897,901,908,914,921,927,931,936,940,946,950,953,957,961,966,970,974,980,987,995,1000,1006,1012,1017,1024,1028,1032,1035,1039,1043,1048,1053,1058,1063,1067,1072,1078,1082,1086,1091,1095,1098,1102,1106,1110,1115,1118,1122,1125,1130,1134,1139,1143,1147,1150,1154,1158,1162,1166,1170,1174,1178,1182,1186,1191,1195,1199,1202,1205,1209,1212,1216,1220,1224,1228,1232,1236,1241,1245,1250,1253,1257,1263,1267,1271,1274,1278,1283,1287,1291,1296,1299,1304,1309,1314,1319,1324,1328,1333,1337,1340,1344,1347,1353,1356,1360,1363,1366,1369,1372,1376,1381,1385,1389,1394,1399,1403,1407,1410,1414,1418,1422,1427,1431,1434,1438,1442,1445,1449,1453,1457,1460,1464,1468,1472,1476,1482,1488,1493,1498,1505,1510,1516,1523,1531,1538,1545,1554,1560,1568,1576,1585,1593,1601,1609,1617,1624,1632,1641,1648,1655,1661,1670,1676,1684,1690,1697,1704,1713,1719,1728,1734,1740,1746,1752,1760,1767,1774,1780,1787,1793,1799,1805,1810,1818,1825,1833,1838,1844,1849,1854,1862,1869,1876,1881,1887,1893,1898,1903,1910,1916,1924,1932,1940,1945,1951,1957,1964,1968,1973,1978,1981,1985,1989,1994,1999,2003,2008,2012,2015,2019,2023,2028,2036,2042,2048,2053,2059,2064,2073,2078,2084,2088,2093,2097,2101,2105,2108,2112,2116,2119,2122,2125,2128,2131,2135,2138,2142,2147,2150,2154,2158,2162,2165,2169,2172,2176,2179,2182,2185,2188,2191,2194],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",6.81,6.855,6.55,-0.17,-2.49,31155.238865,324,6.6839,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":45,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",6.96,7,6.8,6.82,-2.99,12560.386519,256,6.901,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",6.97,7.07,6.94,7.03,0.16,2.33,10298.725733,689,7.013,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":157,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",7.09,6.865,6.87,-3.38,3973.885519,131,6.9543,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":210,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",6.9,7.13,7.11,2.3,8949.118839,209,7.0396,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",7.04,7.1829,6.88,6.95,-0.03,-0.43,23086.9554,343,6.989,{"date":245,"open":186,"high":246,"low":198,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":237},"2026-09-28",7.06,6.98,0.05,0.72,27365.394634,311,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",7.2,7.38,6.93,-0.23,-3.21,33726.17013,394,7.2271,{"date":263,"open":264,"high":255,"low":217,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":173,"vwap":269},"2026-09-24",7.28,7.16,-0.19,-2.59,24772.17811,7.247,{"date":271,"open":246,"high":255,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",7.005,7.35,0.27,3.81,45639.759823,544,7.2443,{"date":280,"open":206,"high":281,"low":199,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",7.14,7.08,0.06,0.85,25969.166323,389,7.0266,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",6.895,7.1,6.86,7.02,0.28,4.15,21995.094573,333,7.01,{"date":300,"open":219,"high":301,"low":302,"close":302,"change":45,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",6.905,6.74,-3.02,35838.16373,258,6.7809,{"date":308,"open":309,"high":310,"low":311,"close":238,"change":274,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",6.7,6.99,6.6205,4.04,32898.75373,412,6.8751,{"date":317,"open":292,"high":226,"low":318,"close":319,"change":38,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",6.61,6.68,-3.19,20990.418066,246,6.7825,{"date":325,"open":199,"high":326,"low":186,"close":226,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",6.945,0.09,1.32,12078.884692,289,6.8831,{"date":333,"open":235,"high":334,"low":186,"close":186,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",7.065,-0.33,-4.62,12411.074119,234,6.9812,{"date":341,"open":256,"high":281,"low":198,"close":281,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",0.26,3.78,29341.471174,362,7.0047,{"date":348,"open":198,"high":235,"low":198,"close":237,"change":349,"percent_change":65,"volume":350,"transactions":351,"vwap":352},"2026-09-10",-0.09,32746.713049,426,6.9304,{"date":354,"open":246,"high":291,"low":186,"close":206,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",-0.01,-0.14,35790.241075,692,6.9412,{"date":361,"open":281,"high":362,"low":196,"close":247,"change":356,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",7.17,-1.97,22769.791084,511,7.0949,{"date":368,"open":310,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",7.22,6.91,7.12,0.13,1.86,40737.114629,429,7.1333,{"date":378,"open":379,"high":265,"low":310,"close":310,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",7.15,-0.1,-1.41,27780.157831,489,7.1072,{"date":386,"open":226,"high":387,"low":237,"close":217,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",7.2066,0.21,3.05,32325.780223,460,7.0871,{"date":394,"open":199,"high":256,"low":395,"close":237,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",6.8001,0.01,0.15,28615.979672,696,6.8691,{"date":402,"open":403,"high":238,"low":403,"close":219,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",6.85,-0.06,-0.87,25858.037559,374,6.9003,{"date":410,"open":238,"high":207,"low":226,"close":256,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",0.025,0.36,29428.4939,459,6.9823,{"date":417,"open":235,"high":418,"low":219,"close":301,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",7.165,0.095,1.4,30272.352816,655,7.0751,{"date":425,"open":197,"high":281,"low":186,"close":186,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",-0.27,-3.81,35176.181839,1074,6.9872,{"date":432,"open":309,"high":433,"low":309,"close":282,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",7.25,0.34,5.04,66120.356921,863,7.0846,{"date":440,"open":219,"high":226,"low":441,"close":302,"change":380,"percent_change":442,"volume":443,"transactions":173,"vwap":444},"2026-08-24",6.64,-1.46,37008.113756,6.7727,{"date":446,"open":447,"high":247,"low":448,"close":449,"change":239,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",6.941,6.77,6.84,-0.44,15423.940237,281,6.8974,{"date":455,"open":456,"high":196,"low":456,"close":219,"change":274,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",6.54,4.09,47948.011881,720,6.8275,{"date":462,"open":19,"high":463,"low":464,"close":465,"change":71,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",6.675,6.46,6.6,1.07,12280.153151,303,6.5742,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":426,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",6.71,6.808,6.5,6.53,-3.97,70619.017977,838,6.6715,{"date":481,"open":237,"high":379,"low":482,"close":198,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",6.755,-0.18,-2.58,51066.114366,775,6.9386,{"date":489,"open":228,"high":490,"low":491,"close":247,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",7.29,6.8506,-0.2,-2.79,49591.12887,709,7.0127,{"date":498,"open":318,"high":499,"low":465,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",7.345,7.18,0.53,7.97,118542.165435,1173,7.0195,{"date":507,"open":508,"high":509,"low":508,"close":19,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",6.02,6.76,0.63,10.47,105489.741279,995,6.2966,{"date":516,"open":517,"high":518,"low":508,"close":508,"change":240,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",6.48,6.67,-6.67,30741.847524,550,6.1092,{"date":524,"open":525,"high":472,"low":526,"close":527,"change":349,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",6.56,6.43,6.45,-1.38,25044.374213,361,6.5664,{"date":533,"open":534,"high":535,"low":536,"close":456,"change":210,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",6.44,6.655,6.32,2.51,41787.556627,512,6.5091,{"date":542,"open":16,"high":527,"low":543,"close":544,"change":545,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",6.2285,6.38,0,9995.041295,177,6.3554,{"date":550,"open":551,"high":552,"low":553,"close":544,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",6.24,6.4581,6.1005,0.14,2.24,10974.927112,230,6.3097,{"date":560,"open":561,"high":562,"low":561,"close":551,"change":71,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",6.2,6.355,1.13,29402.653635,334,6.2749,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":210,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",5.98,6.29,6.17,2.66,16293.663923,386,6.1581,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":554,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",5.87,6.15,5.7801,6.01,2.39,36442.405924,247,5.9783,{"date":587,"open":588,"high":589,"low":590,"close":578,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",5.86,5.985,5.85,0.03,0.51,10087.303327,259,5.9134,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":545,"percent_change":545,"volume":602,"transactions":603,"vwap":604},"2026-07-29",5.79,6.0199,5.76,5.84,26660.753002,284,5.8264,{"date":606,"open":607,"high":608,"low":609,"close":601,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",5.92,5.935,5.72,-0.11,-1.85,33209.592072,617,5.8214,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":356,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",6.16,5.95,-2.3,17323.606075,330,6.0224,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":327,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",6.03,6.325,5.91,6.09,1.5,40980.040668,349,6.1174,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",6.1,6.57,6,-0.08,-1.32,60150.062003,510,6.2269,{"date":644,"open":645,"high":561,"low":645,"close":646,"change":210,"percent_change":647,"volume":648,"transactions":305,"vwap":649},"2026-07-22",5.9,6.08,2.7,34729.485018,6.0599,{"date":651,"open":600,"high":652,"low":653,"close":607,"change":654,"percent_change":653,"volume":655,"transactions":656,"vwap":657},"2026-07-21",6.05,5.71,0.32,21549.000519,382,5.9292,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":545,"percent_change":545,"volume":664,"transactions":665,"vwap":666},"2026-07-20",5.61,5.835,5.5983,5.6,13862.521778,356,5.7164,{"date":668,"open":669,"high":600,"low":670,"close":663,"change":380,"percent_change":671,"volume":672,"transactions":9,"vwap":663},"2026-07-17",5.62,5.52,-1.75,30300,{"date":674,"open":675,"high":637,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-16",5.93,5.7,-0.38,-6.25,57500,{"date":681,"open":508,"high":646,"low":645,"close":646,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":646},"2026-07-15",0.08,1.33,14600,{"date":686,"open":687,"high":628,"low":590,"close":637,"change":682,"percent_change":688,"volume":689,"transactions":9,"vwap":637},"2026-07-14",5.94,1.35,14300,{"date":691,"open":652,"high":692,"low":693,"close":607,"change":483,"percent_change":694,"volume":695,"transactions":9,"vwap":607},"2026-07-13",6.25,5.83,-2.95,27700,{"date":697,"open":698,"high":570,"low":637,"close":635,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":635},"2026-07-10",6.12,-0.05,-0.81,14100,{"date":703,"open":561,"high":692,"low":646,"close":579,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":579},"2026-07-09",-0.04,-0.65,19700,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":16,"volume":712,"transactions":9,"vwap":710},"2026-07-08",5.8,6.19,0.37,31300,{"date":714,"open":715,"high":18,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",6.21,5.81,5.82,-0.4,-6.43,28200,{"date":722,"open":723,"high":724,"low":590,"close":725,"change":554,"percent_change":229,"volume":726,"transactions":9,"vwap":725},"2026-07-06",6.11,6.34,6.22,33900,{"date":728,"open":698,"high":16,"low":590,"close":646,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":646},"2026-07-02",0.02,0.33,74900,{"date":733,"open":725,"high":18,"low":625,"close":734,"change":483,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-01",6.06,-2.88,27400,{"date":738,"open":675,"high":739,"low":607,"close":551,"change":711,"percent_change":18,"volume":740,"transactions":9,"vwap":551},"2026-06-30",6.28,44500,{"date":742,"open":508,"high":508,"low":693,"close":578,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":578},"2026-06-29",-0.07,-1.18,31600,{"date":747,"open":653,"high":625,"low":748,"close":687,"change":397,"percent_change":749,"volume":750,"transactions":9,"vwap":687},"2026-06-26",5.69,2.59,51900,{"date":752,"open":588,"high":588,"low":676,"close":598,"change":591,"percent_change":753,"volume":754,"transactions":9,"vwap":598},"2026-06-25",0.52,18100,{"date":756,"open":687,"high":637,"low":676,"close":600,"change":356,"percent_change":757,"volume":758,"transactions":9,"vwap":600},"2026-06-24",-2.37,40800,{"date":760,"open":637,"high":635,"low":600,"close":645,"change":426,"percent_change":761,"volume":762,"transactions":9,"vwap":645},"2026-06-23",-4.38,71100,{"date":764,"open":765,"high":526,"low":698,"close":571,"change":38,"percent_change":766,"volume":767,"transactions":9,"vwap":571},"2026-06-22",6.39,-3.44,69200,{"date":769,"open":527,"high":188,"low":725,"close":765,"change":729,"percent_change":770,"volume":771,"transactions":9,"vwap":765},"2026-06-18",0.31,65100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":239,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-17",6.4,6.62,6.35,6.37,-0.47,32800,{"date":781,"open":370,"high":256,"low":776,"close":774,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-16",-0.51,-7.38,159900,{"date":786,"open":787,"high":787,"low":370,"close":370,"change":788,"percent_change":611,"volume":789,"transactions":9,"vwap":370},"2026-06-15",7.24,-0.13,95700,{"date":791,"open":370,"high":792,"low":219,"close":235,"change":71,"percent_change":174,"volume":793,"transactions":9,"vwap":235},"2026-06-12",7.21,141700,{"date":795,"open":774,"high":206,"low":692,"close":206,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":206},"2026-06-11",0.69,10.99,154800,{"date":800,"open":607,"high":801,"low":607,"close":739,"change":342,"percent_change":802,"volume":803,"transactions":9,"vwap":739},"2026-06-10",6.33,4.32,78200,{"date":805,"open":806,"high":636,"low":645,"close":508,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":508},"2026-06-09",6.47,-0.45,-6.96,168700,{"date":811,"open":806,"high":302,"low":18,"close":806,"change":682,"percent_change":812,"volume":813,"transactions":9,"vwap":806},"2026-06-08",1.25,55500,{"date":815,"open":816,"high":817,"low":818,"close":765,"change":116,"percent_change":819,"volume":679,"transactions":9,"vwap":765},"2026-06-05",6.63,6.73,6.31,-4.77,{"date":821,"open":544,"high":238,"low":544,"close":472,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":472},"2026-06-04",0.22,3.39,63600,{"date":826,"open":500,"high":827,"low":464,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-03",7.26,6.49,-0.64,-8.98,137900,{"date":833,"open":371,"high":792,"low":246,"close":227,"change":71,"percent_change":834,"volume":835,"transactions":9,"vwap":227},"2026-06-02",0.99,126000,{"date":837,"open":197,"high":838,"low":292,"close":246,"change":327,"percent_change":839,"volume":840,"transactions":9,"vwap":246},"2026-06-01",7.27,1.29,133500,{"date":842,"open":291,"high":254,"low":226,"close":206,"change":380,"percent_change":381,"volume":843,"transactions":9,"vwap":206},"2026-05-29",90500,{"date":845,"open":500,"high":369,"low":846,"close":207,"change":610,"percent_change":847,"volume":848,"transactions":9,"vwap":207},"2026-05-28",7.05,-1.53,86400,{"date":850,"open":298,"high":369,"low":292,"close":500,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":500},"2026-05-27",0.24,3.46,126600,{"date":855,"open":196,"high":207,"low":509,"close":208,"change":248,"percent_change":856,"volume":857,"transactions":9,"vwap":208},"2026-05-26",0.73,142900,{"date":859,"open":208,"high":860,"low":219,"close":861,"change":349,"percent_change":65,"volume":862,"transactions":9,"vwap":861},"2026-05-22",7.45,6.89,172700,{"date":864,"open":536,"high":379,"low":865,"close":247,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":247},"2026-05-21",6.23,0.62,9.75,315200,{"date":870,"open":871,"high":16,"low":645,"close":16,"change":872,"percent_change":861,"volume":873,"transactions":9,"vwap":16},"2026-05-20",6.07,0.41,244900,{"date":875,"open":508,"high":652,"low":876,"close":618,"change":356,"percent_change":619,"volume":877,"transactions":9,"vwap":618},"2026-05-19",5.57,159200,{"date":879,"open":880,"high":880,"low":609,"close":628,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":628},"2026-05-18",6.78,-0.74,-10.83,215300,{"date":885,"open":456,"high":273,"low":625,"close":886,"change":887,"percent_change":846,"volume":888,"transactions":9,"vwap":886},"2026-05-15",6.83,0.45,574900,{"date":890,"open":637,"high":475,"low":627,"close":544,"change":872,"percent_change":219,"volume":891,"transactions":9,"vwap":544},"2026-05-14",392200,{"date":893,"open":675,"high":635,"low":717,"close":894,"change":283,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-13",5.97,1.02,146900,{"date":898,"open":669,"high":627,"low":899,"close":627,"change":654,"percent_change":609,"volume":900,"transactions":9,"vwap":627},"2026-05-12",5.58,50000,{"date":902,"open":903,"high":709,"low":904,"close":905,"change":356,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-11",5.75,5.51,5.59,-2.44,111100,{"date":909,"open":660,"high":590,"low":660,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-08",5.73,0.12,2.14,53600,{"date":915,"open":916,"high":709,"low":917,"close":660,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":660},"2026-05-07",5.78,5.56,-0.16,-2.77,56700,{"date":922,"open":716,"high":923,"low":653,"close":924,"change":729,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-06",5.88,5.77,0.35,31800,{"date":928,"open":653,"high":637,"low":653,"close":903,"change":283,"percent_change":929,"volume":930,"transactions":9,"vwap":903},"2026-05-05",1.05,40300,{"date":932,"open":709,"high":693,"low":933,"close":748,"change":121,"percent_change":934,"volume":935,"transactions":9,"vwap":748},"2026-05-04",5.68,-2.07,31400,{"date":937,"open":923,"high":923,"low":676,"close":716,"change":396,"percent_change":938,"volume":939,"transactions":9,"vwap":716},"2026-05-01",0.17,37800,{"date":941,"open":933,"high":942,"low":943,"close":709,"change":71,"percent_change":944,"volume":945,"transactions":9,"vwap":709},"2026-04-30",5.89,5.67,1.22,33000,{"date":947,"open":716,"high":717,"low":948,"close":910,"change":396,"percent_change":938,"volume":949,"transactions":9,"vwap":910},"2026-04-29",5.54,27800,{"date":951,"open":903,"high":637,"low":899,"close":609,"change":349,"percent_change":952,"volume":949,"transactions":9,"vwap":609},"2026-04-28",-1.55,{"date":954,"open":569,"high":581,"low":600,"close":716,"change":266,"percent_change":955,"volume":956,"transactions":9,"vwap":716},"2026-04-27",-3.17,40900,{"date":958,"open":959,"high":652,"low":943,"close":637,"change":711,"percent_change":636,"volume":960,"transactions":9,"vwap":637},"2026-04-24",5.74,59800,{"date":962,"open":709,"high":687,"low":917,"close":963,"change":157,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-23",5.63,-4.09,25900,{"date":967,"open":693,"high":645,"low":609,"close":578,"change":397,"percent_change":968,"volume":969,"transactions":9,"vwap":578},"2026-04-22",2.62,13600,{"date":971,"open":933,"high":618,"low":972,"close":609,"change":911,"percent_change":912,"volume":973,"transactions":9,"vwap":609},"2026-04-21",5.65,74800,{"date":975,"open":917,"high":976,"low":977,"close":663,"change":591,"percent_change":978,"volume":979,"transactions":9,"vwap":663},"2026-04-20",5.64,5.46,0.54,17300,{"date":981,"open":982,"high":663,"low":983,"close":876,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":876},"2026-04-17",5.48,5.37,0.25,4.7,40100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":239,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-16",5.3,5.47,5.2,5.32,-0.56,34800,{"date":996,"open":997,"high":998,"low":999,"close":997,"change":355,"percent_change":266,"volume":726,"transactions":9,"vwap":997},"2026-04-15",5.35,5.49,5.29,{"date":1001,"open":1002,"high":905,"low":1003,"close":1003,"change":610,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-14",5.5,5.36,-2.01,56400,{"date":1007,"open":1008,"high":1009,"low":997,"close":990,"change":591,"percent_change":1010,"volume":1011,"transactions":9,"vwap":990},"2026-04-13",5.41,5.55,0.55,22300,{"date":1013,"open":977,"high":990,"low":1014,"close":1015,"change":545,"percent_change":545,"volume":1016,"transactions":9,"vwap":1015},"2026-04-10",5.34,5.44,7900,{"date":1018,"open":1019,"high":1009,"low":1020,"close":1015,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1015},"2026-04-09",5.43,5.28,0.04,0.74,35200,{"date":1025,"open":663,"high":959,"low":1014,"close":1026,"change":239,"percent_change":1027,"volume":973,"transactions":9,"vwap":1026},"2026-04-08",5.4,-0.55,{"date":1029,"open":904,"high":669,"low":1030,"close":1019,"change":638,"percent_change":1031,"volume":956,"transactions":9,"vwap":1019},"2026-04-07",5.42,-1.45,{"date":1033,"open":876,"high":676,"low":977,"close":904,"change":355,"percent_change":483,"volume":1034,"transactions":9,"vwap":904},"2026-04-06",26200,{"date":1036,"open":999,"high":676,"low":999,"close":670,"change":327,"percent_change":1037,"volume":1038,"transactions":9,"vwap":670},"2026-04-02",1.66,21600,{"date":1040,"open":904,"high":709,"low":1030,"close":1019,"change":591,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1019},"2026-04-01",0.56,36600,{"date":1044,"open":991,"high":948,"low":1045,"close":1026,"change":1041,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1026},"2026-03-31",5.15,11.57,93600,{"date":1049,"open":1050,"high":1050,"low":26,"close":26,"change":483,"percent_change":1051,"volume":1052,"transactions":9,"vwap":26},"2026-03-30",5.1,-3.59,39900,{"date":1054,"open":989,"high":989,"low":1055,"close":1056,"change":257,"percent_change":761,"volume":1057,"transactions":9,"vwap":1056},"2026-03-27",4.98,5.02,55300,{"date":1059,"open":990,"high":903,"low":1060,"close":1060,"change":38,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-26",5.25,-4.02,94800,{"date":1064,"open":598,"high":598,"low":1014,"close":990,"change":257,"percent_change":1065,"volume":1066,"transactions":9,"vwap":990},"2026-03-25",-4.04,90100,{"date":1068,"open":1069,"high":959,"low":1069,"close":676,"change":753,"percent_change":1070,"volume":1071,"transactions":9,"vwap":676},"2026-03-24",5.22,10.04,151400,{"date":1073,"open":933,"high":959,"low":1074,"close":1075,"change":778,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-23",5.08,5.18,-8.32,112100,{"date":1079,"open":598,"high":598,"low":1003,"close":972,"change":788,"percent_change":1080,"volume":1081,"transactions":9,"vwap":972},"2026-03-20",-2.25,73000,{"date":1083,"open":598,"high":693,"low":972,"close":916,"change":743,"percent_change":1084,"volume":1085,"transactions":9,"vwap":916},"2026-03-19",-1.2,18700,{"date":1087,"open":894,"high":1088,"low":716,"close":590,"change":266,"percent_change":1089,"volume":1090,"transactions":9,"vwap":590},"2026-03-18",6.04,-3.15,23000,{"date":1092,"open":581,"high":723,"low":1093,"close":1088,"change":704,"percent_change":52,"volume":1094,"transactions":9,"vwap":1088},"2026-03-17",5.99,12300,{"date":1096,"open":894,"high":698,"low":675,"close":646,"change":711,"percent_change":517,"volume":1097,"transactions":9,"vwap":646},"2026-03-16",50900,{"date":1099,"open":600,"high":698,"low":676,"close":653,"change":38,"percent_change":1100,"volume":1101,"transactions":9,"vwap":653},"2026-03-13",-3.71,78300,{"date":1103,"open":569,"high":698,"low":607,"close":675,"change":918,"percent_change":1104,"volume":1105,"transactions":9,"vwap":675},"2026-03-12",-2.63,49700,{"date":1107,"open":801,"high":774,"low":1093,"close":628,"change":743,"percent_change":1108,"volume":1109,"transactions":9,"vwap":628},"2026-03-11",-1.14,27900,{"date":1111,"open":1088,"high":544,"low":581,"close":617,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":617},"2026-03-10",0.18,3.01,24000,{"date":1116,"open":569,"high":698,"low":675,"close":569,"change":349,"percent_change":1117,"volume":979,"transactions":9,"vwap":569},"2026-03-09",-1.48,{"date":1119,"open":637,"high":725,"low":637,"close":871,"change":380,"percent_change":1120,"volume":1121,"transactions":9,"vwap":871},"2026-03-06",-1.62,19900,{"date":1123,"open":739,"high":818,"low":581,"close":571,"change":396,"percent_change":210,"volume":1124,"transactions":9,"vwap":571},"2026-03-05",29100,{"date":1126,"open":1088,"high":536,"low":1127,"close":617,"change":372,"percent_change":1128,"volume":1129,"transactions":9,"vwap":617},"2026-03-04",5.96,2.16,15500,{"date":1131,"open":692,"high":692,"low":645,"close":625,"change":677,"percent_change":1132,"volume":1133,"transactions":9,"vwap":625},"2026-03-03",-5.93,25800,{"date":1135,"open":723,"high":474,"low":723,"close":1136,"change":283,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-02",6.41,0.94,54800,{"date":1140,"open":1141,"high":774,"low":1141,"close":776,"change":1021,"percent_change":510,"volume":1142,"transactions":9,"vwap":776},"2026-02-27",6.18,22200,{"date":1144,"open":725,"high":774,"low":561,"close":818,"change":71,"percent_change":1145,"volume":1146,"transactions":9,"vwap":818},"2026-02-26",1.12,35700,{"date":1148,"open":637,"high":536,"low":637,"close":551,"change":654,"percent_change":1008,"volume":1149,"transactions":9,"vwap":551},"2026-02-25",26100,{"date":1151,"open":924,"high":723,"low":924,"close":607,"change":397,"percent_change":1152,"volume":1153,"transactions":9,"vwap":607},"2026-02-24",2.6,23600,{"date":1155,"open":716,"high":581,"low":903,"close":924,"change":380,"percent_change":1156,"volume":1157,"transactions":9,"vwap":924},"2026-02-23",-1.7,27100,{"date":1159,"open":894,"high":561,"low":709,"close":578,"change":483,"percent_change":1160,"volume":1161,"transactions":9,"vwap":578},"2026-02-20",-2.98,22500,{"date":1163,"open":590,"high":635,"low":959,"close":652,"change":554,"percent_change":1164,"volume":1165,"transactions":9,"vwap":652},"2026-02-19",2.37,10900,{"date":1167,"open":903,"high":579,"low":903,"close":627,"change":210,"percent_change":1168,"volume":1169,"transactions":9,"vwap":627},"2026-02-18",2.78,15300,{"date":1171,"open":959,"high":942,"low":899,"close":903,"change":638,"percent_change":1172,"volume":1173,"transactions":9,"vwap":903},"2026-02-17",-1.37,41600,{"date":1175,"open":717,"high":646,"low":676,"close":693,"change":145,"percent_change":1176,"volume":1177,"transactions":9,"vwap":693},"2026-02-13",-0.34,30100,{"date":1179,"open":618,"high":1127,"low":709,"close":590,"change":638,"percent_change":1180,"volume":1181,"transactions":9,"vwap":590},"2026-02-12",-1.35,21800,{"date":1183,"open":1093,"high":723,"low":924,"close":675,"change":704,"percent_change":1184,"volume":1185,"transactions":9,"vwap":675},"2026-02-11",-0.67,20500,{"date":1187,"open":1127,"high":1188,"low":627,"close":894,"change":610,"percent_change":1189,"volume":1190,"transactions":9,"vwap":894},"2026-02-10",6.14,-1.81,32100,{"date":1192,"open":635,"high":617,"low":618,"close":646,"change":239,"percent_change":1193,"volume":1194,"transactions":9,"vwap":646},"2026-02-09",-0.49,42700,{"date":1196,"open":646,"high":692,"low":646,"close":723,"change":1197,"percent_change":1198,"volume":930,"transactions":9,"vwap":723},"2026-02-06",0.11,1.83,{"date":1200,"open":1093,"high":579,"low":709,"close":637,"change":704,"percent_change":52,"volume":1201,"transactions":9,"vwap":637},"2026-02-05",60000,{"date":1203,"open":646,"high":579,"low":693,"close":1088,"change":145,"percent_change":335,"volume":1204,"transactions":9,"vwap":1088},"2026-02-04",48900,{"date":1206,"open":536,"high":474,"low":923,"close":734,"change":918,"percent_change":1207,"volume":1208,"transactions":9,"vwap":734},"2026-02-03",-2.57,76600,{"date":1210,"open":725,"high":188,"low":1141,"close":725,"change":355,"percent_change":918,"volume":1211,"transactions":9,"vwap":725},"2026-02-02",63400,{"date":1213,"open":319,"high":817,"low":1141,"close":865,"change":1027,"percent_change":1214,"volume":1215,"transactions":9,"vwap":865},"2026-01-30",-8.11,63500,{"date":1217,"open":456,"high":206,"low":628,"close":880,"change":851,"percent_change":1218,"volume":1219,"transactions":9,"vwap":880},"2026-01-29",3.67,207900,{"date":1221,"open":1222,"high":1223,"low":765,"close":456,"change":145,"percent_change":101,"volume":1114,"transactions":9,"vwap":456},"2026-01-28",6.52,6.66,{"date":1225,"open":475,"high":817,"low":536,"close":525,"change":327,"percent_change":1226,"volume":1227,"transactions":9,"vwap":525},"2026-01-27",1.39,30600,{"date":1229,"open":474,"high":1222,"low":16,"close":806,"change":743,"percent_change":1230,"volume":1231,"transactions":9,"vwap":806},"2026-01-26",-1.07,27000,{"date":1233,"open":465,"high":775,"low":801,"close":456,"change":638,"percent_change":1234,"volume":1235,"transactions":9,"vwap":456},"2026-01-23",-1.21,43700,{"date":1237,"open":237,"high":1238,"low":775,"close":775,"change":483,"percent_change":1239,"volume":1240,"transactions":9,"vwap":775},"2026-01-22",6.92,-2.65,40200,{"date":1242,"open":291,"high":291,"low":526,"close":198,"change":162,"percent_change":1243,"volume":1244,"transactions":9,"vwap":198},"2026-01-21",-3.55,91700,{"date":1246,"open":441,"high":371,"low":465,"close":846,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":846},"2026-01-20",0.2,2.92,202900,{"date":1251,"open":293,"high":371,"low":318,"close":403,"change":404,"percent_change":405,"volume":1252,"transactions":9,"vwap":403},"2026-01-16",110400,{"date":1254,"open":886,"high":379,"low":1223,"close":370,"change":911,"percent_change":1255,"volume":1256,"transactions":9,"vwap":370},"2026-01-15",1.77,114200,{"date":1258,"open":527,"high":292,"low":1136,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-14",6.79,0.29,4.46,52700,{"date":1264,"open":1265,"high":465,"low":777,"close":474,"change":704,"percent_change":1266,"volume":745,"transactions":9,"vwap":474},"2026-01-13",6.51,-0.61,{"date":1268,"open":534,"high":636,"low":776,"close":456,"change":71,"percent_change":1269,"volume":1270,"transactions":9,"vwap":456},"2026-01-12",1.08,29700,{"date":1272,"open":464,"high":816,"low":776,"close":806,"change":283,"percent_change":1137,"volume":1273,"transactions":9,"vwap":806},"2026-01-09",63100,{"date":1275,"open":475,"high":302,"low":818,"close":1136,"change":483,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1136},"2026-01-08",-2.73,80300,{"date":1279,"open":247,"high":247,"low":188,"close":1280,"change":677,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-07",6.59,-5.45,89400,{"date":1284,"open":441,"high":265,"low":474,"close":206,"change":1285,"percent_change":636,"volume":1286,"transactions":9,"vwap":206},"2026-01-06",0.43,169700,{"date":1288,"open":403,"high":1238,"low":1265,"close":456,"change":101,"percent_change":1289,"volume":1290,"transactions":9,"vwap":456},"2026-01-05",-4.39,69400,{"date":1292,"open":456,"high":226,"low":1136,"close":449,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":449},"2026-01-02",0.48,7.55,49800,{"date":1297,"open":534,"high":775,"low":551,"close":16,"change":380,"percent_change":952,"volume":1298,"transactions":9,"vwap":16},"2025-12-31",39600,{"date":1300,"open":775,"high":775,"low":1301,"close":464,"change":189,"percent_change":1302,"volume":1303,"transactions":9,"vwap":464},"2025-12-30",6.13,-2.56,189800,{"date":1305,"open":1280,"high":1306,"low":534,"close":816,"change":918,"percent_change":1307,"volume":1308,"transactions":9,"vwap":816},"2025-12-29",6.75,-2.36,103900,{"date":1310,"open":1222,"high":449,"low":18,"close":1259,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1259},"2025-12-26",0.19,2.88,97300,{"date":1315,"open":518,"high":1316,"low":1222,"close":465,"change":591,"percent_change":1317,"volume":1318,"transactions":9,"vwap":465},"2025-12-24",6.69,0.46,43800,{"date":1320,"open":226,"high":1238,"low":527,"close":636,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":636},"2025-12-23",0.49,8.06,254200,{"date":1325,"open":534,"high":474,"low":942,"close":646,"change":20,"percent_change":1326,"volume":1327,"transactions":9,"vwap":646},"2025-12-22",-4.55,183600,{"date":1329,"open":1330,"high":465,"low":635,"close":777,"change":911,"percent_change":1331,"volume":1332,"transactions":9,"vwap":777},"2025-12-19",6.27,1.92,224000,{"date":1334,"open":723,"high":765,"low":723,"close":692,"change":397,"percent_change":1335,"volume":1336,"transactions":9,"vwap":692},"2025-12-18",2.46,59100,{"date":1338,"open":561,"high":725,"low":635,"close":635,"change":349,"percent_change":1031,"volume":1339,"transactions":9,"vwap":635},"2025-12-17",60100,{"date":1341,"open":894,"high":739,"low":627,"close":710,"change":938,"percent_change":1342,"volume":1343,"transactions":9,"vwap":710},"2025-12-16",2.82,54500,{"date":1345,"open":628,"high":628,"low":903,"close":508,"change":704,"percent_change":52,"volume":1346,"transactions":9,"vwap":508},"2025-12-15",116500,{"date":1348,"open":525,"high":1349,"low":508,"close":734,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":734},"2025-12-12",6.58,-0.5,-7.62,99700,{"date":1354,"open":534,"high":817,"low":625,"close":525,"change":911,"percent_change":373,"volume":1355,"transactions":9,"vwap":525},"2025-12-11",116200,{"date":1357,"open":465,"high":198,"low":776,"close":534,"change":266,"percent_change":1358,"volume":1359,"transactions":9,"vwap":534},"2025-12-10",-2.87,112900,{"date":1361,"open":302,"high":302,"low":18,"close":816,"change":492,"percent_change":94,"volume":1362,"transactions":9,"vwap":816},"2025-12-09",117400,{"date":1364,"open":256,"high":197,"low":318,"close":886,"change":638,"percent_change":1365,"volume":1138,"transactions":9,"vwap":886},"2025-12-08",-1.16,{"date":1367,"open":219,"high":197,"low":19,"close":370,"change":396,"percent_change":554,"volume":1368,"transactions":9,"vwap":370},"2025-12-05",48800,{"date":1370,"open":219,"high":197,"low":186,"close":226,"change":355,"percent_change":356,"volume":1371,"transactions":9,"vwap":226},"2025-12-04",64200,{"date":1373,"open":465,"high":1238,"low":474,"close":370,"change":654,"percent_change":1374,"volume":1375,"transactions":9,"vwap":370},"2025-12-03",4.86,48300,{"date":1377,"open":1378,"high":1238,"low":474,"close":1280,"change":743,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1280},"2025-12-02",6.72,-1.05,66100,{"date":1382,"open":448,"high":196,"low":525,"close":1223,"change":38,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1223},"2025-12-01",-3.2,107200,{"date":1386,"open":310,"high":217,"low":237,"close":237,"change":699,"percent_change":1387,"volume":1388,"transactions":9,"vwap":237},"2025-11-28",-0.72,28800,{"date":1390,"open":209,"high":235,"low":309,"close":256,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":256},"2025-11-26",-0.15,-2.12,114400,{"date":1395,"open":777,"high":254,"low":692,"close":282,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":282},"2025-11-25",0.67,10.45,195200,{"date":1400,"open":959,"high":534,"low":959,"close":1136,"change":1396,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1136},"2025-11-24",11.67,92300,{"date":1404,"open":601,"high":637,"low":663,"close":959,"change":380,"percent_change":1405,"volume":1406,"transactions":9,"vwap":959},"2025-11-21",-1.71,163100,{"date":1408,"open":637,"high":579,"low":903,"close":601,"change":743,"percent_change":744,"volume":1409,"transactions":9,"vwap":601},"2025-11-20",129600,{"date":1411,"open":617,"high":865,"low":588,"close":627,"change":20,"percent_change":1412,"volume":1413,"transactions":9,"vwap":627},"2025-11-19",-4.68,58600,{"date":1415,"open":923,"high":18,"low":709,"close":561,"change":342,"percent_change":1416,"volume":1417,"transactions":9,"vwap":561},"2025-11-18",4.38,81000,{"date":1419,"open":561,"high":724,"low":627,"close":687,"change":1176,"percent_change":1420,"volume":1421,"transactions":9,"vwap":687},"2025-11-17",-5.41,63800,{"date":1423,"open":652,"high":739,"low":637,"close":739,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":739},"2025-11-14",0.1,1.62,43900,{"date":1428,"open":527,"high":517,"low":1301,"close":1141,"change":150,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1141},"2025-11-13",-5.36,118300,{"date":1432,"open":318,"high":198,"low":715,"close":475,"change":210,"percent_change":537,"volume":1433,"transactions":9,"vwap":475},"2025-11-12",231100,{"date":1435,"open":561,"high":544,"low":628,"close":777,"change":851,"percent_change":1436,"volume":1437,"transactions":9,"vwap":777},"2025-11-11",3.92,131200,{"date":1439,"open":739,"high":544,"low":734,"close":1301,"change":1391,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1301},"2025-11-10",-2.39,106600,{"date":1443,"open":652,"high":536,"low":903,"close":739,"change":938,"percent_change":1168,"volume":1444,"transactions":9,"vwap":739},"2025-11-07",246600,{"date":1446,"open":774,"high":474,"low":871,"close":723,"change":20,"percent_change":1447,"volume":1448,"transactions":9,"vwap":723},"2025-11-06",-4.53,64600,{"date":1450,"open":723,"high":806,"low":637,"close":774,"change":851,"percent_change":1451,"volume":1452,"transactions":9,"vwap":774},"2025-11-05",3.9,111800,{"date":1454,"open":617,"high":724,"low":1088,"close":617,"change":483,"percent_change":1455,"volume":1456,"transactions":9,"vwap":617},"2025-11-04",-2.84,130800,{"date":1458,"open":1349,"high":1223,"low":570,"close":724,"change":45,"percent_change":258,"volume":1459,"transactions":9,"vwap":724},"2025-11-03",131600,{"date":1461,"open":1136,"high":1316,"low":1136,"close":188,"change":554,"percent_change":1462,"volume":1463,"transactions":9,"vwap":188},"2025-10-31",2.18,120200,{"date":1465,"open":527,"high":403,"low":544,"close":1136,"change":610,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1136},"2025-10-30",-1.69,181400,{"date":1469,"open":186,"high":186,"low":774,"close":1222,"change":1176,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1222},"2025-10-29",-4.96,410800,{"date":1473,"open":206,"high":792,"low":880,"close":292,"change":380,"percent_change":1474,"volume":1475,"transactions":9,"vwap":292},"2025-10-28",-1.44,283200,{"date":1477,"open":1478,"high":1479,"low":238,"close":196,"change":778,"percent_change":1480,"volume":1481,"transactions":9,"vwap":196},"2025-10-27",7.5,7.58,-6.33,323000,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1021,"percent_change":978,"volume":1487,"transactions":9,"vwap":1486},"2025-10-24",7.39,7.56,7.43,112600,{"date":1489,"open":1490,"high":1478,"low":254,"close":1484,"change":682,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1484},"2025-10-23",7.31,1.09,192900,{"date":1494,"open":1495,"high":1294,"low":209,"close":1490,"change":492,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1490},"2025-10-22",7.41,-2.66,363600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":404,"percent_change":81,"volume":1504,"transactions":9,"vwap":1503},"2025-10-21",7.57,7.79,7.46,7.51,241300,{"date":1506,"open":1485,"high":1507,"low":860,"close":1500,"change":1424,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1500},"2025-10-20",8.1,1.34,472100,{"date":1511,"open":490,"high":1512,"low":198,"close":1513,"change":743,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-10-17",7.7,7.47,-0.93,708400,{"date":1517,"open":1518,"high":1519,"low":1490,"close":1520,"change":426,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-10-16",7.91,8.07,7.54,-3.46,885500,{"date":1524,"open":1525,"high":1526,"low":227,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-10-15",14,14.03,7.81,-7.15,-47.79,3755000,{"date":1532,"open":1533,"high":1534,"low":1525,"close":1535,"change":426,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-10-14",14.56,15.04,14.96,-1.77,220100,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":582,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-13",13.12,15.36,15.23,18.61,360600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-10-10",14.55,14.6,12.8,12.84,-1.6,-11.08,262400,{"date":1555,"open":1556,"high":25,"low":1557,"close":1558,"change":1247,"percent_change":420,"volume":1559,"transactions":9,"vwap":1558},"2025-10-09",15,13.6,14.44,469400,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-10-08",11.49,14.36,14.24,2.74,23.83,355400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":126,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-10-07",12.36,13.2,11.09,11.5,-4.8,295700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-06",11.72,12.99,9.8,12.08,-0.92,-7.08,461600,{"date":1586,"open":1587,"high":1556,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-03",14.37,12.88,13,-1.24,-8.71,216900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1564,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1564},"2025-10-02",12.15,14.88,12.13,2.26,18.86,667800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":895,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-01",10.96,12.12,10.94,11.98,9.31,260100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1603,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1603},"2025-09-30",10.27,11.39,10,1.17,11.95,166000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1112,"percent_change":1623,"volume":1208,"transactions":9,"vwap":1622},"2025-09-29",9.61,10.14,9.36,9.79,1.87,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1619,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1619},"2025-09-26",9.24,9.64,9.19,0.39,4.23,26000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-09-25",9.49,9.53,9.09,9.22,-0.41,-4.26,36800,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1402,"transactions":9,"vwap":1645},"2025-09-24",9.95,9.07,9.63,-0.31,-3.12,{"date":1649,"open":1650,"high":1651,"low":867,"close":1652,"change":881,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-09-23",10.56,11.15,9.94,-6.93,180900,{"date":1656,"open":1657,"high":797,"low":1658,"close":1659,"change":743,"percent_change":705,"volume":1660,"transactions":9,"vwap":1659},"2025-09-22",10.71,10.1,10.68,161400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-09-19",11.19,11.41,10.58,10.75,-0.46,-4.1,123200,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":174,"percent_change":1622,"volume":1675,"transactions":9,"vwap":1674},"2025-09-18",10.31,11.29,11.21,96800,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-09-17",11.03,10.2,10.21,-0.88,-7.94,85200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1572,"change":174,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1572},"2025-09-16",10.15,11.18,9.91,102900,{"date":1691,"open":1612,"high":1612,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-09-15",10.07,10.09,-1.5,-12.94,161700,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1681,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-12",12.55,11.2,11.59,-7.06,152100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-11",11.86,13.5,11.82,12.47,0.95,8.25,425100,{"date":1714,"open":1706,"high":1715,"low":1716,"close":1717,"change":266,"percent_change":1120,"volume":1718,"transactions":9,"vwap":1717},"2025-09-10",12,10.61,11.52,183300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-09-09",10.05,11.89,9.65,11.71,1.96,20.1,335700,{"date":1729,"open":1730,"high":1731,"low":1730,"close":867,"change":1491,"percent_change":1732,"volume":1733,"transactions":9,"vwap":867},"2025-09-08",8.71,10.5,12.59,277300,{"date":1735,"open":1736,"high":1580,"low":1737,"close":1738,"change":753,"percent_change":765,"volume":1739,"transactions":9,"vwap":1738},"2025-09-05",8.5,8.4,8.66,207200,{"date":1741,"open":1742,"high":1737,"low":502,"close":1743,"change":257,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-04",8.32,8.14,-2.75,55400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1197,"percent_change":683,"volume":1201,"transactions":9,"vwap":1751},"2025-09-03",8.27,8.62,8.2,8.37,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-02",8.61,7.85,8.26,-0.36,-4.18,185100,{"date":1761,"open":1762,"high":1763,"low":1711,"close":1749,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1749},"2025-08-29",10.66,10.76,-1.36,-13.63,300700,{"date":1768,"open":1743,"high":1672,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-08-28",8.12,9.98,1.99,24.91,506400,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":283,"percent_change":1779,"volume":1262,"transactions":9,"vwap":1778},"2025-08-27",7.93,8.33,7.99,0.76,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1776,"change":450,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1776},"2025-08-26",8.38,8.6,7.76,-5.26,58200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1751,"change":729,"percent_change":851,"volume":1792,"transactions":9,"vwap":1751},"2025-08-25",8.3,8.8,8.08,89000,{"date":1794,"open":1795,"high":1737,"low":1796,"close":1797,"change":978,"percent_change":370,"volume":1798,"transactions":9,"vwap":1797},"2025-08-22",7.88,7.75,8.35,88900,{"date":1800,"open":1801,"high":1750,"low":1802,"close":1527,"change":20,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1527},"2025-08-21",7.89,7.78,-3.58,30400,{"date":1806,"open":1507,"high":1807,"low":1808,"close":1507,"change":699,"percent_change":1266,"volume":1809,"transactions":9,"vwap":1507},"2025-08-20",8.17,7.74,64700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1375,"transactions":9,"vwap":1815},"2025-08-19",8.52,8.65,8.01,8.15,-0.37,-4.34,{"date":1819,"open":1820,"high":1643,"low":1821,"close":1812,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1812},"2025-08-18",9.46,8.21,-1.02,-10.69,89600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":638,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-08-15",9.41,9.97,9.25,9.54,-0.83,32600,{"date":1834,"open":1835,"high":1716,"low":1836,"close":1837,"change":1638,"percent_change":964,"volume":1204,"transactions":9,"vwap":1837},"2025-08-14",9.84,9.6,9.62,{"date":1839,"open":1840,"high":1762,"low":1841,"close":1842,"change":1843,"percent_change":1060,"volume":1798,"transactions":9,"vwap":1842},"2025-08-13",9.5,8.45,10.03,0.5,{"date":1845,"open":1846,"high":1847,"low":1736,"close":1635,"change":174,"percent_change":1578,"volume":1848,"transactions":9,"vwap":1635},"2025-08-12",8.53,9.59,61300,{"date":1850,"open":1644,"high":1635,"low":1736,"close":1846,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1846},"2025-08-11",-0.62,-6.78,61500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":372,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-08-08",9.08,9.44,8.95,9.15,1.44,17500,{"date":1863,"open":1864,"high":1622,"low":1865,"close":1866,"change":1027,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-07",9.39,8.75,9.02,-5.75,60400,{"date":1870,"open":1871,"high":1872,"low":1840,"close":1873,"change":126,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-06",10.22,10.33,9.57,-5.71,37900,{"date":1877,"open":1878,"high":1762,"low":1879,"close":1686,"change":1350,"percent_change":1880,"volume":1792,"transactions":9,"vwap":1686},"2025-08-05",10.65,9.7,-4.69,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1878,"change":788,"percent_change":1234,"volume":1886,"transactions":9,"vwap":1878},"2025-08-04",10.83,11.11,10.59,25500,{"date":1888,"open":1889,"high":1889,"low":1871,"close":1890,"change":1230,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-01",11.6,10.78,-9.03,111200,{"date":1894,"open":1716,"high":1709,"low":1895,"close":1896,"change":1614,"percent_change":1603,"volume":1897,"transactions":9,"vwap":1896},"2025-07-31",10.51,11.85,103700,{"date":1899,"open":1900,"high":1901,"low":1879,"close":1659,"change":248,"percent_change":72,"volume":1902,"transactions":9,"vwap":1659},"2025-07-30",10.25,11.1,65600,{"date":1904,"open":1905,"high":1905,"low":1731,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-07-29",12.27,10.63,-1.61,-13.15,128300,{"date":1911,"open":1589,"high":1912,"low":1913,"close":1914,"change":729,"percent_change":210,"volume":1915,"transactions":9,"vwap":1914},"2025-07-28",13.67,11.9,12.24,146100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1172,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-25",13.84,13.95,11.16,12.22,-10.08,261700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":273,"volume":1931,"transactions":9,"vwap":1929},"2025-07-24",14.19,15.03,13.31,13.59,0.93,722500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1462,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-23",10.46,12.69,9.87,12.66,20.8,215600,{"date":1941,"open":1942,"high":1885,"low":1723,"close":1943,"change":72,"percent_change":985,"volume":1944,"transactions":9,"vwap":1943},"2025-07-22",10.12,10.48,32400,{"date":1946,"open":1613,"high":1947,"low":867,"close":1948,"change":682,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-21",10.3,10.01,0.81,42900,{"date":1952,"open":1859,"high":1953,"low":1954,"close":1953,"change":1955,"percent_change":1956,"volume":1201,"transactions":9,"vwap":1953},"2025-07-18",9.93,9.01,0.88,9.72,{"date":1958,"open":1749,"high":1628,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-07-17",8.48,9.05,0.44,5.11,25100,{"date":1965,"open":1966,"high":1790,"low":1789,"close":1754,"change":355,"percent_change":121,"volume":1967,"transactions":9,"vwap":1754},"2025-07-16",8.77,23400,{"date":1969,"open":1970,"high":1971,"low":1778,"close":1749,"change":510,"percent_change":1795,"volume":1972,"transactions":9,"vwap":1749},"2025-07-15",8,9.92,179100,{"date":1974,"open":1975,"high":1970,"low":500,"close":1778,"change":1976,"percent_change":1535,"volume":1977,"transactions":9,"vwap":1778},"2025-07-14",7.32,1.04,46500,{"date":1979,"open":199,"high":235,"low":472,"close":238,"change":682,"percent_change":1980,"volume":684,"transactions":9,"vwap":238},"2025-07-11",1.16,{"date":1982,"open":371,"high":1983,"low":219,"close":219,"change":20,"percent_change":1984,"volume":1165,"transactions":9,"vwap":219},"2025-07-10",7.67,-4.05,{"date":1986,"open":860,"high":1520,"low":217,"close":265,"change":45,"percent_change":1987,"volume":1988,"transactions":9,"vwap":265},"2025-07-09",-2.85,12400,{"date":1990,"open":291,"high":1485,"low":293,"close":1991,"change":412,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-08",7.37,5.14,22600,{"date":1995,"open":291,"high":1996,"low":298,"close":298,"change":45,"percent_change":1997,"volume":1998,"transactions":9,"vwap":298},"2025-07-07",7.44,-2.91,12600,{"date":2000,"open":264,"high":1294,"low":369,"close":369,"change":248,"percent_change":2001,"volume":2002,"transactions":9,"vwap":369},"2025-07-03",0.7,6300,{"date":2004,"open":2005,"high":2006,"low":209,"close":362,"change":925,"percent_change":2007,"volume":1786,"transactions":9,"vwap":362},"2025-07-02",7.4,7.61,5.13,{"date":2009,"open":861,"high":247,"low":199,"close":199,"change":189,"percent_change":2010,"volume":2011,"transactions":9,"vwap":199},"2025-07-01",-2.43,16500,{"date":2013,"open":208,"high":846,"low":403,"close":310,"change":1424,"percent_change":2014,"volume":969,"transactions":9,"vwap":310},"2025-06-30",1.45,{"date":2016,"open":433,"high":2017,"low":1306,"close":861,"change":1667,"percent_change":2018,"volume":1146,"transactions":9,"vwap":861},"2025-06-27",7.33,-6.26,{"date":2020,"open":254,"high":1503,"low":379,"close":273,"change":682,"percent_change":2021,"volume":2022,"transactions":9,"vwap":273},"2025-06-26",1.1,14900,{"date":2024,"open":1479,"high":1512,"low":291,"close":838,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":838},"2025-06-25",-0.39,-5.09,29400,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-06-24",8.63,7.53,7.66,-0.82,-9.67,58000,{"date":2037,"open":1830,"high":1830,"low":2038,"close":1959,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1959},"2025-06-23",8.47,-1.1,-11.48,121100,{"date":2043,"open":198,"high":1658,"low":1306,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-20",9.58,2.85,42.35,763200,{"date":2049,"open":1020,"high":509,"low":1020,"close":817,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":817},"2025-06-18",1.47,27.95,119700,{"date":2054,"open":1003,"high":982,"low":2055,"close":2056,"change":349,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-06-17",5.21,5.26,-1.68,19200,{"date":2060,"open":2061,"high":982,"low":2061,"close":997,"change":1010,"percent_change":2062,"volume":2063,"transactions":9,"vwap":997},"2025-06-16",4.87,11.46,50700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-06-13",5.09,5.12,4.79,4.8,-0.42,-8.05,36500,{"date":2074,"open":2075,"high":1069,"low":177,"close":1069,"change":397,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1069},"2025-06-12",5.06,2.96,90200,{"date":2079,"open":1002,"high":933,"low":2080,"close":2081,"change":807,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-06-11",5.05,5.07,-8.15,80800,{"date":2085,"open":693,"high":1141,"low":977,"close":670,"change":116,"percent_change":2086,"volume":2087,"transactions":9,"vwap":670},"2025-06-10",-5.48,68400,{"date":2089,"open":1093,"high":319,"low":2090,"close":601,"change":918,"percent_change":2091,"volume":2092,"transactions":9,"vwap":601},"2025-06-09",5.53,-2.67,98100,{"date":2094,"open":600,"high":698,"low":600,"close":637,"change":911,"percent_change":2095,"volume":2096,"transactions":9,"vwap":637},"2025-06-06",2.04,29167,{"date":2098,"open":551,"high":16,"low":923,"close":923,"change":157,"percent_change":2099,"volume":2100,"transactions":9,"vwap":923},"2025-06-05",-3.92,25833,{"date":2102,"open":923,"high":551,"low":600,"close":698,"change":1293,"percent_change":2103,"volume":2104,"transactions":9,"vwap":698},"2025-06-04",8.51,49792,{"date":2106,"open":976,"high":923,"low":670,"close":976,"change":545,"percent_change":545,"volume":2107,"transactions":9,"vwap":976},"2025-06-03",18525,{"date":2109,"open":976,"high":600,"low":976,"close":976,"change":157,"percent_change":2110,"volume":2111,"transactions":9,"vwap":976},"2025-06-02",-4.08,12867,{"date":2113,"open":923,"high":637,"low":923,"close":923,"change":121,"percent_change":2114,"volume":2115,"transactions":9,"vwap":923},"2025-05-30",-2,8117,{"date":2117,"open":600,"high":698,"low":600,"close":637,"change":412,"percent_change":544,"volume":2118,"transactions":9,"vwap":637},"2025-05-29",32742,{"date":2120,"open":976,"high":600,"low":670,"close":976,"change":545,"percent_change":545,"volume":2121,"transactions":9,"vwap":976},"2025-05-28",35850,{"date":2123,"open":637,"high":637,"low":670,"close":976,"change":157,"percent_change":2110,"volume":2124,"transactions":9,"vwap":976},"2025-05-27",37325,{"date":2126,"open":637,"high":698,"low":923,"close":923,"change":157,"percent_change":2099,"volume":2127,"transactions":9,"vwap":923},"2025-05-23",29217,{"date":2129,"open":698,"high":551,"low":698,"close":698,"change":545,"percent_change":545,"volume":2130,"transactions":9,"vwap":698},"2025-05-22",10992,{"date":2132,"open":551,"high":551,"low":637,"close":698,"change":121,"percent_change":2133,"volume":2134,"transactions":9,"vwap":698},"2025-05-21",-1.92,6508,{"date":2136,"open":698,"high":449,"low":698,"close":551,"change":911,"percent_change":1725,"volume":2137,"transactions":9,"vwap":551},"2025-05-20",35875,{"date":2139,"open":551,"high":551,"low":698,"close":698,"change":1757,"percent_change":2140,"volume":2141,"transactions":9,"vwap":698},"2025-05-19",-5.56,46508,{"date":2143,"open":196,"high":196,"low":551,"close":517,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":517},"2025-05-16",-0.6,-8.47,24042,{"date":2148,"open":196,"high":282,"low":465,"close":282,"change":412,"percent_change":1003,"volume":2149,"transactions":9,"vwap":282},"2025-05-15",10275,{"date":2151,"open":449,"high":1975,"low":1378,"close":1378,"change":1757,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1378},"2025-05-14",-5.08,21058,{"date":2155,"open":449,"high":254,"low":465,"close":282,"change":851,"percent_change":2156,"volume":2157,"transactions":9,"vwap":282},"2025-05-13",3.51,21100,{"date":2159,"open":282,"high":282,"low":1378,"close":449,"change":851,"percent_change":2160,"volume":2161,"transactions":9,"vwap":449},"2025-05-12",3.64,9117,{"date":2163,"open":449,"high":196,"low":465,"close":465,"change":545,"percent_change":545,"volume":2164,"transactions":9,"vwap":465},"2025-05-09",9625,{"date":2166,"open":551,"high":465,"low":698,"close":465,"change":1293,"percent_change":2167,"volume":2168,"transactions":9,"vwap":465},"2025-05-08",7.84,7392,{"date":2170,"open":16,"high":517,"low":637,"close":698,"change":545,"percent_change":545,"volume":2171,"transactions":9,"vwap":698},"2025-05-07",8375,{"date":2173,"open":517,"high":517,"low":698,"close":698,"change":157,"percent_change":2174,"volume":2175,"transactions":9,"vwap":698},"2025-05-06",-3.77,4933,{"date":2177,"open":465,"high":465,"low":16,"close":16,"change":545,"percent_change":545,"volume":2178,"transactions":9,"vwap":16},"2025-05-05",6892,{"date":2180,"open":465,"high":465,"low":16,"close":16,"change":545,"percent_change":545,"volume":2181,"transactions":9,"vwap":16},"2025-05-02",4350,{"date":2183,"open":517,"high":465,"low":16,"close":16,"change":545,"percent_change":545,"volume":2184,"transactions":9,"vwap":16},"2025-05-01",10908,{"date":2186,"open":637,"high":517,"low":637,"close":16,"change":851,"percent_change":1436,"volume":2187,"transactions":9,"vwap":16},"2025-04-30",9267,{"date":2189,"open":1378,"high":1378,"low":698,"close":698,"change":1757,"percent_change":2140,"volume":2190,"transactions":9,"vwap":698},"2025-04-29",16683,{"date":2192,"open":1378,"high":282,"low":517,"close":517,"change":1757,"percent_change":1785,"volume":2193,"transactions":9,"vwap":517},"2025-04-28",19442,{"date":181,"open":449,"high":254,"low":1378,"close":449,"change":545,"percent_change":545,"volume":2195,"transactions":9,"vwap":449},18150]