[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PXS":3,"homepage-market-summary":29,"stock-historical-PXS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"PXS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Pyxis Tankers Inc. Common Stock","Nasdaq",null,"Common Stock","Pyxis Tankers Inc is an international maritime transportation company focused on mid-sized eco-vessels for the product tanker and dry-bulk sectors. It owns a fleet that comprises double-hull product tankers employed under a mix of short- and medium-term time charters and spot charters. The fleet owned by the company includes Konkar Ormi, Pyxis Lamda, Konkar Venture, Pyxis Karteria, and others. Each of the vessels in the fleet is capable of transporting refined petroleum products, such as naphtha, gasoline, jet fuel, kerosene, diesel, fuel oil, and other liquid bulk items, such as vegetable oils and organic chemicals. The company operates under two reportable segments, Tanker Vessels, which derive maximum revenue, and Dry-bulk Vessels.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.65,7.6,7.99,7.46,7.705,-0.055,-0.71,97720.20505,793,7.7504,8.3,2.56,60418.62155275697,88.7,2746,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":12,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":12,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":12},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":12},"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":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},2.47,50442,18411274.009742,148.38,"2025-04-25",[182,183,193,204,215,225,235,245,255,265,276,285,295,306,316,327,338,348,357,366,373,383,391,400,409,419,429,438,448,457,468,476,485,494,505,513,519,527,535,544,552,562,571,580,589,599,608,617,625,634,645,655,662,669,677,688,698,705,711,718,723,730,738,742,748,754,761,766,771,774,777,782,785,792,799,804,809,813,818,821,826,830,836,841,846,851,858,863,867,872,876,881,888,892,896,903,908,912,917,921,925,930,934,941,947,951,956,961,965,970,975,979,983,987,992,996,1001,1004,1008,1011,1014,1019,1022,1027,1031,1035,1040,1044,1048,1051,1055,1058,1062,1066,1070,1074,1078,1082,1087,1093,1097,1101,1105,1113,1118,1125,1131,1136,1142,1146,1152,1156,1160,1166,1171,1175,1180,1186,1191,1198,1204,1211,1219,1227,1231,1236,1242,1247,1252,1259,1264,1270,1278,1285,1289,1294,1300,1305,1308,1315,1321,1328,1334,1340,1345,1350,1356,1363,1371,1377,1380,1386,1391,1397,1402,1409,1414,1418,1423,1429,1435,1442,1447,1453,1457,1461,1466,1470,1473,1478,1482,1486,1489,1492,1497,1501,1505,1510,1514,1519,1525,1532,1534,1540,1545,1550,1555,1561,1567,1571,1575,1580,1584,1588,1592,1598,1602,1606,1610,1614,1622,1625,1628,1632,1638,1643,1646,1653,1657,1662,1666,1671,1674,1677,1679,1685,1689,1691,1696,1701,1704,1708,1712,1717,1721,1726,1729,1731,1735,1740,1745,1748,1752,1756,1760,1768,1775,1778,1781,1785,1788,1792,1794,1798,1801,1806,1813,1817,1821,1827,1832,1836,1840,1845,1847,1852,1859,1863,1868,1871,1876,1881,1885,1889,1892,1896,1899,1903,1908,1912,1916,1921,1923,1927,1932,1935,1938,1940,1945,1947,1950,1954,1958,1961,1964,1968,1972,1978,1982,1986,1990,1994,1997,2001,2005,2008,2011,2017,2022,2025,2028,2031,2033,2037,2041,2045,2048,2052,2057,2060,2064,2070,2075,2080,2083,2087,2090,2096,2100,2104,2108,2111,2115,2118,2121],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",7.94,7.96,7.5001,-0.205,-2.59,185798.842969,1073,7.6928,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",7.82,8.19,7.8,7.91,0.18,2.33,197207.230083,1454,7.9973,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",7.7,7.95,7.63,7.73,0.12,1.58,125736.453893,1016,7.8214,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",7.17,7.64,7.61,0.44,6.14,159295.357334,1412,7.4508,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",6.52,7.37,6.51,0.73,11.34,196437.146956,1095,6.9835,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",6.5,6.31,6.44,-0.08,-1.23,75649.978975,605,6.4093,{"date":246,"open":247,"high":248,"low":249,"close":227,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",6.75,6.82,6.42,-0.01,-0.15,110437.145688,639,6.718,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":240,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",6.68,6.72,6.36,6.53,-1.21,55014.0799,471,6.5097,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",6.66,6.78,6.46,6.61,-0.09,-1.34,67280.8526,701,6.6315,{"date":277,"open":267,"high":278,"low":269,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",6.73,6.7,0.04,0.6,107482.247598,696,6.6495,{"date":286,"open":287,"high":288,"low":289,"close":267,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",7.04,7.18,6.6,-0.39,-5.53,184358.550955,1046,6.783,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",7.5,7.69,6.97,7.05,-0.31,-4.21,197717.012387,1358,7.3424,{"date":307,"open":308,"high":24,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",7.22,7.19,7.36,0.02,0.27,317380.245931,2017,7.6175,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",7.02,7.44,6.29,7.34,0.35,5.01,319936.3989,1827,7.0146,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",6.89,7.01,6.81,6.99,0.11,1.6,49462.071219,558,6.9215,{"date":339,"open":340,"high":341,"low":257,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",6.86,6.98,6.88,-0.05,-0.72,61221.973992,809,6.8451,{"date":349,"open":350,"high":332,"low":351,"close":352,"change":353,"percent_change":230,"volume":354,"transactions":355,"vwap":356},"2026-09-14",6.91,6.84,6.93,0.05,88596.216579,740,6.9145,{"date":358,"open":359,"high":360,"low":248,"close":342,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",6.94,7.08,-0.13,-1.85,59720.602886,593,6.9506,{"date":367,"open":269,"high":287,"low":269,"close":330,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",0.53,8.18,130169.307511,911,6.8566,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":120,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",6.57,6.7818,6.27,6.48,-1.82,87454.757,798,6.5945,{"date":384,"open":377,"high":258,"low":385,"close":289,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",6.0998,0.38,6.11,239589.365742,1052,6.4322,{"date":392,"open":320,"high":393,"low":394,"close":395,"change":396,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",6.475,6.1,6.22,0,201041.87243,1333,6.3166,{"date":401,"open":402,"high":403,"low":394,"close":395,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",6.41,6.63,-0.23,-3.57,160915.78318,1108,6.3863,{"date":410,"open":411,"high":247,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",6.3,6,6.45,0.22,3.53,383709.652807,2404,6.3473,{"date":420,"open":421,"high":239,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",5.93,5.7761,6.23,0.87,16.23,1093341.47457,8113,6.1197,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":396,"percent_change":396,"volume":435,"transactions":436,"vwap":437},"2026-08-31",5.38,5.55,5.3392,5.36,722651.905742,9986,6.1856,{"date":439,"open":440,"high":441,"low":442,"close":434,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",5.33,5.4,5.29,-0.04,-0.74,44532.046021,274,5.3679,{"date":449,"open":450,"high":441,"low":451,"close":441,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",5.19,5.15,0.2,3.85,13800.430791,118,5.2773,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",5.41,5.42,5.12,5.2,-0.2,-3.7,27182.3839,231,5.2738,{"date":469,"open":470,"high":471,"low":472,"close":441,"change":443,"percent_change":444,"volume":473,"transactions":474,"vwap":475},"2026-08-25",5.49,5.5,5.3,35318.864865,237,5.412,{"date":477,"open":478,"high":470,"low":479,"close":480,"change":70,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",5.34,5.295,5.44,1.3,45614.9286,247,5.4099,{"date":486,"open":487,"high":471,"low":462,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",5.24,5.37,0.21,4.07,48739.2226,307,5.3533,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",5.09,5.3266,5.025,5.16,0.1,1.98,38984.856788,302,5.1356,{"date":506,"open":507,"high":508,"low":509,"close":507,"change":353,"percent_change":173,"volume":510,"transactions":511,"vwap":512},"2026-08-19",5.06,5.1799,5.03,9753.59336,124,5.071,{"date":514,"open":451,"high":462,"low":323,"close":323,"change":361,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",-2.53,47373.0926,318,5.1282,{"date":520,"open":521,"high":462,"low":522,"close":523,"change":144,"percent_change":290,"volume":524,"transactions":525,"vwap":526},"2026-08-17",5.13,4.97,5.14,25871.406046,256,5.1279,{"date":528,"open":529,"high":462,"low":530,"close":499,"change":531,"percent_change":532,"volume":533,"transactions":517,"vwap":534},"2026-08-14",5.1,4.99,0.025,0.49,26740.542185,5.1044,{"date":536,"open":537,"high":462,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",4.93,5.135,0.165,3.32,35332.123224,221,5.1066,{"date":545,"open":522,"high":546,"low":547,"close":522,"change":353,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",5.0593,4.84,1.02,8229.823645,92,4.9409,{"date":553,"open":554,"high":555,"low":556,"close":554,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",4.92,4.962042,4.9,-0.03,-0.61,13546.195135,101,4.9249,{"date":563,"open":529,"high":564,"low":565,"close":566,"change":240,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",5.11,4.78,4.95,-1.59,56259.597748,437,4.9574,{"date":572,"open":573,"high":509,"low":574,"close":509,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",4.91,4.79,0.14,2.86,51554.851744,344,4.9312,{"date":581,"open":565,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",4.89,4.645,0.085,1.77,55174.907788,285,4.8135,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",4.85,4.75,4.805,0.015,0.31,9229.593193,137,4.7859,{"date":600,"open":601,"high":591,"low":602,"close":574,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",4.8,4.46,-0.06,-1.24,42318.455347,335,4.7815,{"date":609,"open":610,"high":591,"low":611,"close":591,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",4.81,4.76,0.09,1.89,17342.273814,154,4.7952,{"date":618,"open":619,"high":574,"low":620,"close":611,"change":311,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",4.71,4.62,0.42,51967.69388,297,4.7556,{"date":626,"open":627,"high":611,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",4.58,4.74,0.15,3.27,73110.37366,313,4.713,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",4.5,4.6814,4.41,4.59,0.06,1.32,22359.704701,183,4.5504,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":640,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",4.48,4.6,4.445,4.53,1.34,33300.836618,192,4.5015,{"date":656,"open":657,"high":636,"low":657,"close":658,"change":396,"percent_change":396,"volume":659,"transactions":660,"vwap":661},"2026-07-27",4.4,4.47,40729.937612,258,4.4654,{"date":663,"open":664,"high":620,"low":658,"close":658,"change":603,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",4.56,-1.32,27885.1178,181,4.5221,{"date":670,"open":602,"high":671,"low":672,"close":650,"change":673,"percent_change":173,"volume":674,"transactions":675,"vwap":676},"2026-07-23",4.615,4.42,0.045,6742.3838,81,4.5303,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",4.5041,4.5787,4.415,4.485,-0.005,-0.11,23033.6218,185,4.4689,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",4.45,4.67,4.49,0.03,0.67,25834.2838,170,4.5229,{"date":699,"open":700,"high":692,"low":700,"close":602,"change":210,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",4.26,2.76,34384.1338,245,4.4061,{"date":706,"open":700,"high":707,"low":700,"close":708,"change":693,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",4.36,4.34,0.7,14600,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":353,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-16",4.2,4.35,4.31,1.17,11200,{"date":719,"open":720,"high":721,"low":720,"close":700,"change":250,"percent_change":404,"volume":722,"transactions":9,"vwap":700},"2026-07-15",4.15,4.38,12100,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":353,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-14",4.23,4.32,4.27,1.18,5700,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":353,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-13",4.16,4.341,4.152,4.22,1.2,23500,{"date":739,"open":720,"high":700,"low":720,"close":740,"change":557,"percent_change":20,"volume":741,"transactions":9,"vwap":740},"2026-07-10",4.17,19200,{"date":743,"open":725,"high":744,"low":745,"close":713,"change":280,"percent_change":746,"volume":747,"transactions":9,"vwap":713},"2026-07-09",4.3,4.05,0.96,38100,{"date":749,"open":750,"high":751,"low":490,"close":732,"change":311,"percent_change":752,"volume":753,"transactions":9,"vwap":732},"2026-07-08",4.11,4.315,0.48,41900,{"date":755,"open":732,"high":756,"low":757,"close":758,"change":343,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-07",4.21,4.1,4.14,-1.19,49500,{"date":762,"open":763,"high":700,"low":763,"close":764,"change":250,"percent_change":156,"volume":765,"transactions":9,"vwap":764},"2026-07-06",4.13,4.19,35300,{"date":767,"open":768,"high":727,"low":768,"close":713,"change":640,"percent_change":769,"volume":770,"transactions":9,"vwap":713},"2026-07-02",4.12,1.45,31500,{"date":772,"open":757,"high":764,"low":745,"close":758,"change":144,"percent_change":105,"volume":773,"transactions":9,"vwap":758},"2026-07-01",62400,{"date":775,"open":713,"high":725,"low":757,"close":732,"change":144,"percent_change":105,"volume":776,"transactions":9,"vwap":732},"2026-06-30",31100,{"date":778,"open":714,"high":714,"low":745,"close":779,"change":156,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-29",4.18,-5.43,72100,{"date":783,"open":690,"high":650,"low":725,"close":672,"change":396,"percent_change":396,"volume":784,"transactions":9,"vwap":672},"2026-06-26",28500,{"date":786,"open":787,"high":788,"low":789,"close":672,"change":693,"percent_change":790,"volume":791,"transactions":9,"vwap":672},"2026-06-25",4.39,4.73,4.271,0.68,162900,{"date":793,"open":636,"high":794,"low":795,"close":787,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2026-06-24",4.54,4.318,-0.18,-3.94,41400,{"date":800,"open":690,"high":639,"low":657,"close":801,"change":575,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",4.57,3.16,20700,{"date":805,"open":714,"high":794,"low":714,"close":806,"change":353,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-22",4.43,1.14,72200,{"date":810,"open":811,"high":648,"low":726,"close":721,"change":250,"percent_change":404,"volume":812,"transactions":9,"vwap":721},"2026-06-18",4.37,65000,{"date":814,"open":602,"high":815,"low":787,"close":787,"change":361,"percent_change":816,"volume":817,"transactions":9,"vwap":787},"2026-06-17",4.52,-2.88,16800,{"date":819,"open":636,"high":650,"low":726,"close":815,"change":311,"percent_change":220,"volume":820,"transactions":9,"vwap":815},"2026-06-16",22400,{"date":822,"open":823,"high":823,"low":787,"close":636,"change":120,"percent_change":824,"volume":825,"transactions":9,"vwap":636},"2026-06-15",4.798,-2.6,59400,{"date":827,"open":611,"high":611,"low":794,"close":620,"change":240,"percent_change":828,"volume":829,"transactions":9,"vwap":620},"2026-06-12",-1.7,33500,{"date":831,"open":832,"high":565,"low":658,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",4.7,0.08,1.73,44700,{"date":837,"open":815,"high":628,"low":838,"close":620,"change":833,"percent_change":839,"volume":840,"transactions":9,"vwap":620},"2026-06-10",4.51,1.76,92700,{"date":842,"open":843,"high":843,"low":815,"close":794,"change":603,"percent_change":844,"volume":845,"transactions":9,"vwap":794},"2026-06-09",4.66,-1.3,51600,{"date":847,"open":848,"high":788,"low":815,"close":648,"change":144,"percent_change":849,"volume":850,"transactions":9,"vwap":648},"2026-06-08",4.61,-0.43,96200,{"date":852,"open":853,"high":853,"low":854,"close":620,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":620},"2026-06-05",4.77,4.29,-0.16,-3.35,33700,{"date":859,"open":708,"high":556,"low":860,"close":565,"change":220,"percent_change":861,"volume":862,"transactions":9,"vwap":565},"2026-06-04",4.33,10.14,77800,{"date":864,"open":727,"high":721,"low":768,"close":708,"change":500,"percent_change":865,"volume":866,"transactions":9,"vwap":708},"2026-06-03",2.36,56300,{"date":868,"open":713,"high":714,"low":768,"close":869,"change":693,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-02",4.24,0.71,35500,{"date":873,"open":713,"high":874,"low":763,"close":756,"change":353,"percent_change":736,"volume":875,"transactions":9,"vwap":756},"2026-06-01",4.25,68100,{"date":877,"open":854,"high":878,"low":879,"close":732,"change":855,"percent_change":464,"volume":880,"transactions":9,"vwap":732},"2026-05-29",4.475,4.072,61000,{"date":882,"open":883,"high":619,"low":884,"close":726,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":726},"2026-05-28",4.68,4.282,-0.41,-8.67,107300,{"date":889,"open":601,"high":601,"low":691,"close":788,"change":144,"percent_change":890,"volume":891,"transactions":9,"vwap":788},"2026-05-27",-0.42,30100,{"date":893,"open":691,"high":556,"low":691,"close":592,"change":629,"percent_change":894,"volume":895,"transactions":9,"vwap":592},"2026-05-26",3.26,107900,{"date":897,"open":898,"high":899,"low":650,"close":648,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":648},"2026-05-22",4.65,4.69,-0.075,-1.6,20800,{"date":904,"open":905,"high":565,"low":806,"close":906,"change":907,"percent_change":333,"volume":866,"transactions":9,"vwap":906},"2026-05-21",4.455,4.675,0.005,{"date":909,"open":898,"high":574,"low":692,"close":691,"change":199,"percent_change":910,"volume":911,"transactions":9,"vwap":691},"2026-05-20",4.01,163300,{"date":913,"open":806,"high":832,"low":914,"close":692,"change":629,"percent_change":915,"volume":916,"transactions":9,"vwap":692},"2026-05-19",4.379,3.46,163200,{"date":918,"open":854,"high":919,"low":874,"close":708,"change":250,"percent_change":404,"volume":920,"transactions":9,"vwap":708},"2026-05-18",4.44,65600,{"date":922,"open":700,"high":848,"low":700,"close":714,"change":280,"percent_change":923,"volume":924,"transactions":9,"vwap":714},"2026-05-15",0.93,38700,{"date":926,"open":927,"high":721,"low":928,"close":715,"change":250,"percent_change":404,"volume":929,"transactions":9,"vwap":715},"2026-05-14",4.28,4.246,18400,{"date":931,"open":854,"high":838,"low":932,"close":726,"change":144,"percent_change":933,"volume":784,"transactions":9,"vwap":726},"2026-05-13",4.258,-0.46,{"date":935,"open":638,"high":936,"low":937,"close":708,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":708},"2026-05-12",4.456,3.9,-0.14,-3.12,53800,{"date":942,"open":692,"high":943,"low":944,"close":647,"change":612,"percent_change":945,"volume":946,"transactions":9,"vwap":647},"2026-05-11",4.63,4.408,2.05,61600,{"date":948,"open":672,"high":691,"low":744,"close":787,"change":603,"percent_change":949,"volume":950,"transactions":9,"vwap":787},"2026-05-08",-1.35,30900,{"date":952,"open":838,"high":953,"low":744,"close":690,"change":684,"percent_change":954,"volume":955,"transactions":9,"vwap":690},"2026-05-07",4.525,-2.41,48600,{"date":957,"open":547,"high":554,"low":602,"close":664,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":664},"2026-05-06",-0.27,-5.59,69900,{"date":962,"open":899,"high":547,"low":943,"close":963,"change":452,"percent_change":726,"volume":964,"transactions":9,"vwap":963},"2026-05-05",4.83,102900,{"date":966,"open":627,"high":883,"low":967,"close":943,"change":210,"percent_change":968,"volume":969,"transactions":9,"vwap":943},"2026-05-04",4.55,2.66,66000,{"date":971,"open":638,"high":943,"low":972,"close":838,"change":353,"percent_change":973,"volume":974,"transactions":9,"vwap":838},"2026-05-01",4.395,1.12,59700,{"date":976,"open":806,"high":636,"low":806,"close":602,"change":640,"percent_change":977,"volume":978,"transactions":9,"vwap":602},"2026-04-30",1.36,20200,{"date":980,"open":721,"high":692,"low":726,"close":657,"change":280,"percent_change":981,"volume":982,"transactions":9,"vwap":657},"2026-04-29",0.92,51400,{"date":984,"open":636,"high":636,"low":707,"close":707,"change":796,"percent_change":985,"volume":986,"transactions":9,"vwap":707},"2026-04-28",-3.96,28200,{"date":988,"open":806,"high":883,"low":657,"close":794,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":794},"2026-04-27",0.16,3.65,64300,{"date":993,"open":806,"high":994,"low":715,"close":721,"change":396,"percent_change":396,"volume":995,"transactions":9,"vwap":721},"2026-04-24",4.472,25100,{"date":997,"open":672,"high":998,"low":999,"close":721,"change":250,"percent_change":404,"volume":1000,"transactions":9,"vwap":721},"2026-04-23",4.465,4.355,10300,{"date":1002,"open":658,"high":650,"low":744,"close":787,"change":144,"percent_change":1003,"volume":737,"transactions":9,"vwap":787},"2026-04-22",-0.45,{"date":1005,"open":648,"high":648,"low":657,"close":638,"change":156,"percent_change":1006,"volume":1007,"transactions":9,"vwap":638},"2026-04-21",-5.16,42200,{"date":1009,"open":690,"high":899,"low":721,"close":898,"change":489,"percent_change":788,"volume":1010,"transactions":9,"vwap":898},"2026-04-20",63600,{"date":1012,"open":919,"high":658,"low":787,"close":919,"change":280,"percent_change":87,"volume":1013,"transactions":9,"vwap":919},"2026-04-17",23400,{"date":1015,"open":919,"high":692,"low":1016,"close":657,"change":443,"percent_change":1017,"volume":1018,"transactions":9,"vwap":657},"2026-04-16",4.261,-0.9,48400,{"date":1020,"open":690,"high":647,"low":999,"close":919,"change":693,"percent_change":790,"volume":1021,"transactions":9,"vwap":919},"2026-04-15",22600,{"date":1023,"open":967,"high":843,"low":726,"close":638,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":638},"2026-04-14",-0.19,-4.13,48500,{"date":1028,"open":636,"high":691,"low":692,"close":648,"change":629,"percent_change":1029,"volume":1030,"transactions":9,"vwap":648},"2026-04-13",3.37,34800,{"date":1032,"open":658,"high":1033,"low":726,"close":690,"change":280,"percent_change":87,"volume":1034,"transactions":9,"vwap":690},"2026-04-10",4.575,36900,{"date":1036,"open":838,"high":691,"low":638,"close":638,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":638},"2026-04-09",-0.1,-2.22,85800,{"date":1041,"open":707,"high":664,"low":707,"close":838,"change":629,"percent_change":1042,"volume":1043,"transactions":9,"vwap":838},"2026-04-08",3.44,34300,{"date":1045,"open":726,"high":919,"low":854,"close":707,"change":640,"percent_change":1046,"volume":1047,"transactions":9,"vwap":707},"2026-04-07",1.4,19500,{"date":1049,"open":602,"high":898,"low":725,"close":744,"change":1037,"percent_change":1050,"volume":974,"transactions":9,"vwap":744},"2026-04-06",-2.27,{"date":1052,"open":727,"high":602,"low":727,"close":657,"change":575,"percent_change":1053,"volume":1054,"transactions":9,"vwap":657},"2026-04-02",3.29,38900,{"date":1056,"open":756,"high":787,"low":756,"close":700,"change":311,"percent_change":71,"volume":1057,"transactions":9,"vwap":700},"2026-04-01",3900,{"date":1059,"open":914,"high":914,"low":756,"close":869,"change":144,"percent_change":1060,"volume":1061,"transactions":9,"vwap":869},"2026-03-31",-0.47,20900,{"date":1063,"open":692,"high":838,"low":735,"close":700,"change":251,"percent_change":1064,"volume":1065,"transactions":9,"vwap":700},"2026-03-30",-3.4,52200,{"date":1067,"open":672,"high":692,"low":860,"close":638,"change":343,"percent_change":1068,"volume":1069,"transactions":9,"vwap":638},"2026-03-27",-1.12,18500,{"date":1071,"open":919,"high":1072,"low":707,"close":602,"change":693,"percent_change":790,"volume":1073,"transactions":9,"vwap":602},"2026-03-26",4.566,28400,{"date":1075,"open":627,"high":639,"low":672,"close":806,"change":271,"percent_change":1076,"volume":1077,"transactions":9,"vwap":806},"2026-03-25",-1.99,42400,{"date":1079,"open":811,"high":899,"low":707,"close":815,"change":210,"percent_change":1080,"volume":1081,"transactions":9,"vwap":815},"2026-03-24",2.73,116700,{"date":1083,"open":757,"high":657,"low":757,"close":657,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":657},"2026-03-23",0.32,7.84,87000,{"date":1088,"open":764,"high":764,"low":1089,"close":1090,"change":271,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-20",4,4.08,-2.16,64900,{"date":1094,"open":490,"high":740,"low":910,"close":740,"change":353,"percent_change":1095,"volume":1096,"transactions":9,"vwap":740},"2026-03-19",1.21,43300,{"date":1098,"open":744,"high":721,"low":768,"close":768,"change":1099,"percent_change":985,"volume":1100,"transactions":9,"vwap":768},"2026-03-18",-0.17,46500,{"date":1102,"open":1089,"high":682,"low":1089,"close":854,"change":322,"percent_change":1103,"volume":1104,"transactions":9,"vwap":854},"2026-03-17",8.88,125700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":612,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-16",3.87,3.99,3.68,3.94,2.34,90000,{"date":1114,"open":453,"high":1115,"low":1116,"close":453,"change":557,"percent_change":94,"volume":1117,"transactions":9,"vwap":453},"2026-03-13",3.961,3.73,27200,{"date":1119,"open":937,"high":1120,"low":1121,"close":1122,"change":250,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-12",3.95,3.8,3.88,-0.26,40400,{"date":1126,"open":757,"high":757,"low":1127,"close":1128,"change":1099,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-11",3.82,3.89,-4.19,71400,{"date":1132,"open":490,"high":726,"low":1089,"close":1133,"change":144,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-10",4.06,-0.49,126700,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1090,"change":612,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1090},"2026-03-09",3.96,4.255,2.26,139400,{"date":1143,"open":910,"high":869,"low":937,"close":1108,"change":353,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1108},"2026-03-06",1.27,135900,{"date":1147,"open":725,"high":725,"low":1148,"close":1110,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1110},"2026-03-05",3.92,-0.29,-6.86,61400,{"date":1153,"open":756,"high":744,"low":910,"close":725,"change":271,"percent_change":1154,"volume":1155,"transactions":9,"vwap":725},"2026-03-04",-2.08,84700,{"date":1157,"open":636,"high":838,"low":713,"close":726,"change":463,"percent_change":1158,"volume":1159,"transactions":9,"vwap":726},"2026-03-03",-4.42,138300,{"date":1161,"open":648,"high":1162,"low":732,"close":815,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":815},"2026-03-02",4.738,0.36,8.65,267600,{"date":1167,"open":764,"high":713,"low":1168,"close":732,"change":353,"percent_change":1169,"volume":1170,"transactions":9,"vwap":732},"2026-02-27",4.02,1.22,44100,{"date":1172,"open":1128,"high":764,"low":1128,"close":750,"change":1173,"percent_change":421,"volume":1174,"transactions":9,"vwap":750},"2026-02-26",0.23,184500,{"date":1176,"open":1177,"high":1178,"low":453,"close":1122,"change":250,"percent_change":1123,"volume":1179,"transactions":9,"vwap":1122},"2026-02-25",3.97,4.04,39100,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1128,"change":70,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1128},"2026-02-24",3.86,3.98,1.83,67300,{"date":1187,"open":1188,"high":1107,"low":1189,"close":1127,"change":312,"percent_change":219,"volume":1190,"transactions":9,"vwap":1127},"2026-02-23",3.62,3.61,94500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1037,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-20",3.63,3.655,3.55,-2.74,31300,{"date":1199,"open":1200,"high":1201,"low":1200,"close":990,"change":333,"percent_change":1202,"volume":1203,"transactions":9,"vwap":990},"2026-02-19",3.54,3.66,3.11,28700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1200,"change":1173,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1200},"2026-02-18",3.432,3.58,3.385,6.95,48800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":684,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-17",3.41,3.49,3.19,3.31,-3.22,66500,{"date":1220,"open":1029,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-13",3.52,3.36,3.42,0.01,0.29,46600,{"date":1228,"open":1200,"high":1195,"low":1229,"close":1213,"change":120,"percent_change":1064,"volume":1230,"transactions":9,"vwap":1213},"2026-02-12",3.34,26500,{"date":1232,"open":1042,"high":1207,"low":1233,"close":415,"change":833,"percent_change":1234,"volume":1235,"transactions":9,"vwap":415},"2026-02-11",3.43,2.32,45700,{"date":1237,"open":1238,"high":1189,"low":1239,"close":1239,"change":684,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-10",3.56,3.45,-3.09,43000,{"date":1243,"open":802,"high":1207,"low":802,"close":1238,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1238},"2026-02-09",0.4,12.66,66900,{"date":1248,"open":1249,"high":1250,"low":1202,"close":802,"change":693,"percent_change":746,"volume":1251,"transactions":9,"vwap":802},"2026-02-06",3.18,3.306,52300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1099,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-05",3.307,3.39,3.13,-5.15,46200,{"date":1260,"open":1261,"high":1262,"low":894,"close":1261,"change":396,"percent_change":396,"volume":1263,"transactions":9,"vwap":1261},"2026-02-04",3.3,3.356,15000,{"date":1265,"open":1053,"high":1266,"low":1267,"close":1261,"change":311,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1261},"2026-02-03",3.366,3.25,0.61,10000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":19,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-02",3.24,3.38,3.191,3.28,-1.65,30500,{"date":1279,"open":1280,"high":1281,"low":1261,"close":1282,"change":19,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-01-30",3.35,3.375,3.335,-1.62,27400,{"date":1286,"open":1229,"high":1255,"low":1267,"close":1255,"change":693,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1255},"2026-01-29",0.89,16200,{"date":1290,"open":1214,"high":1291,"low":1267,"close":1222,"change":271,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1222},"2026-01-28",3.51,-2.61,47200,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1239,"change":595,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1239},"2026-01-27",3.195,3.47,9.87,87500,{"date":1301,"open":1302,"high":1215,"low":1303,"close":1304,"change":250,"percent_change":115,"volume":1047,"transactions":9,"vwap":1304},"2026-01-26",3.15,3.05,3.14,{"date":1306,"open":802,"high":1272,"low":1302,"close":1302,"change":693,"percent_change":746,"volume":1307,"transactions":9,"vwap":1302},"2026-01-23",19400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":120,"percent_change":464,"volume":1314,"transactions":9,"vwap":1313},"2026-01-22",3.17,3.2,3.09,3.12,25000,{"date":1316,"open":1317,"high":630,"low":1310,"close":1272,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1272},"2026-01-21",3.22,-0.009,-0.28,11800,{"date":1322,"open":1317,"high":1267,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-20",3.046,3.249,0.019,0.59,12000,{"date":1329,"open":1261,"high":1261,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-16",3.23,-0.065,-1.97,15600,{"date":1335,"open":1261,"high":1029,"low":1336,"close":1337,"change":1338,"percent_change":1003,"volume":1339,"transactions":9,"vwap":1337},"2026-01-15",3.21,3.295,-0.015,38800,{"date":1341,"open":1342,"high":1273,"low":1342,"close":1216,"change":1343,"percent_change":195,"volume":1344,"transactions":9,"vwap":1216},"2026-01-14",3.07,0.24,89400,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1342,"change":575,"percent_change":565,"volume":1349,"transactions":9,"vwap":1342},"2026-01-13",2.927,3.1,77600,{"date":1351,"open":1352,"high":1303,"low":1353,"close":1354,"change":70,"percent_change":1355,"volume":812,"transactions":9,"vwap":1354},"2026-01-12",2.955,2.913,2.93,2.45,{"date":1357,"open":1358,"high":1359,"low":1360,"close":576,"change":855,"percent_change":1361,"volume":1362,"transactions":9,"vwap":576},"2026-01-09",2.956,3.0020001,2.83,-5.3,52900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":833,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-08",2.97,3.036,2.914,3.02,2.72,17400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":500,"percent_change":1221,"volume":1376,"transactions":9,"vwap":1374},"2026-01-07",2.84,2.94,2.8,39900,{"date":1378,"open":1375,"high":1354,"low":1375,"close":1373,"change":353,"percent_change":1379,"volume":1047,"transactions":9,"vwap":1373},"2026-01-06",1.79,{"date":1381,"open":701,"high":1382,"low":701,"close":1383,"change":693,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-05",2.894,2.79,1.09,12300,{"date":1387,"open":1383,"high":1388,"low":1389,"close":701,"change":343,"percent_change":1390,"volume":1073,"transactions":9,"vwap":701},"2026-01-02",2.794,2.67,-1.78,{"date":1392,"open":1393,"high":576,"low":1393,"close":1394,"change":693,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-31",2.78,2.81,1.08,18300,{"date":1398,"open":1360,"high":1399,"low":1393,"close":1393,"change":271,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2025-12-30",2.904,-3.14,23800,{"date":1403,"open":1404,"high":1405,"low":701,"close":1406,"change":240,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-29",2.89,2.91,2.87,-2.71,87600,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":396,"percent_change":396,"volume":1413,"transactions":9,"vwap":1412},"2025-12-26",2.92,2.95,6600,{"date":1415,"open":1354,"high":1412,"low":1416,"close":1412,"change":396,"percent_change":396,"volume":1417,"transactions":9,"vwap":1412},"2025-12-24",2.903,8800,{"date":1419,"open":1374,"high":1412,"low":1420,"close":1412,"change":280,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1412},"2025-12-23",2.88,1.37,25700,{"date":1424,"open":1425,"high":1426,"low":1404,"close":1405,"change":343,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1405},"2025-12-22",3,3.00099993,-1.69,49400,{"date":1430,"open":1425,"high":86,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-19",2.96,-0.038,-1.27,19000,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-18",3.025,2.998,-0.002,-0.07,9300,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1425,"change":311,"percent_change":694,"volume":1446,"transactions":9,"vwap":1425},"2025-12-17",2.99,3.013,11300,{"date":1448,"open":1425,"high":1425,"low":1449,"close":1450,"change":144,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-16",2.978,2.98,-0.67,11500,{"date":1454,"open":1412,"high":1455,"low":1412,"close":1425,"change":640,"percent_change":1456,"volume":741,"transactions":9,"vwap":1425},"2025-12-15",3.01,2.04,{"date":1458,"open":1450,"high":1425,"low":1374,"close":1374,"change":900,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1374},"2025-12-12",-2.49,12600,{"date":1462,"open":1368,"high":1463,"low":1431,"close":1464,"change":683,"percent_change":1099,"volume":1465,"transactions":9,"vwap":1464},"2025-12-11",3.03,3.015,15700,{"date":1467,"open":1455,"high":1468,"low":1425,"close":1368,"change":693,"percent_change":173,"volume":1469,"transactions":9,"vwap":1368},"2025-12-10",3.06,21400,{"date":1471,"open":1450,"high":1303,"low":1405,"close":1444,"change":1224,"percent_change":1472,"volume":1000,"transactions":9,"vwap":1444},"2025-12-09",0.34,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1450,"change":833,"percent_change":701,"volume":1477,"transactions":9,"vwap":1450},"2025-12-08",2.9,3.006,19600,{"date":1479,"open":1374,"high":1480,"low":1420,"close":1475,"change":557,"percent_change":1481,"volume":1307,"transactions":9,"vwap":1475},"2025-12-05",2.972,-1.02,{"date":1483,"open":1431,"high":1431,"low":1411,"close":1354,"change":311,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1354},"2025-12-04",0.69,9100,{"date":1487,"open":1411,"high":1425,"low":1488,"close":1405,"change":343,"percent_change":1427,"volume":857,"transactions":9,"vwap":1405},"2025-12-03",2.898,{"date":1490,"open":1491,"high":1491,"low":1406,"close":1431,"change":311,"percent_change":790,"volume":1434,"transactions":9,"vwap":1431},"2025-12-02",2.987,{"date":1493,"open":1342,"high":1494,"low":1374,"close":1374,"change":684,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1374},"2025-12-01",3.08,-3.61,25600,{"date":1498,"open":1425,"high":1348,"low":1444,"close":1303,"change":250,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1303},"2025-11-28",-0.33,29600,{"date":1502,"open":1450,"high":1348,"low":1450,"close":1468,"change":1503,"percent_change":1184,"volume":1504,"transactions":9,"vwap":1468},"2025-11-26",0.055,39000,{"date":1506,"open":1507,"high":1256,"low":1412,"close":1508,"change":584,"percent_change":1405,"volume":1509,"transactions":9,"vwap":1508},"2025-11-25",2.958,3.0050001,36800,{"date":1511,"open":1420,"high":1431,"low":701,"close":1411,"change":70,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1411},"2025-11-24",2.46,60700,{"date":1515,"open":701,"high":1420,"low":701,"close":1516,"change":1173,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-21",2.85,8.78,55800,{"date":1520,"open":1521,"high":1369,"low":1522,"close":1522,"change":557,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-20",2.63,2.62,-1.13,34600,{"date":1526,"open":1527,"high":1528,"low":1522,"close":1529,"change":144,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-11-19",2.69,2.71,2.65,-0.75,31600,{"date":1533,"open":968,"high":1528,"low":1529,"close":1389,"change":693,"percent_change":807,"volume":1452,"transactions":9,"vwap":1389},"2025-11-18",{"date":1535,"open":968,"high":1536,"low":1521,"close":1537,"change":343,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-17",2.747,2.64,-1.86,15500,{"date":1541,"open":1542,"high":1543,"low":1521,"close":1527,"change":396,"percent_change":396,"volume":1544,"transactions":9,"vwap":1527},"2025-11-14",2.68,2.726,24400,{"date":1546,"open":701,"high":1547,"low":1522,"close":1527,"change":240,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1527},"2025-11-13",2.765,-2.89,46700,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1552,"change":1224,"percent_change":1163,"volume":1554,"transactions":9,"vwap":1552},"2025-11-12",2.77,2.75,6200,{"date":1556,"open":1552,"high":1552,"low":1557,"close":701,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":701},"2025-11-11",2.743,0.034,1.25,4400,{"date":1562,"open":1383,"high":1383,"low":1563,"close":1543,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1543},"2025-11-10",2.695,-0.014,-0.51,23100,{"date":1568,"open":1542,"high":1553,"low":1569,"close":1570,"change":70,"percent_change":1522,"volume":1566,"transactions":9,"vwap":1570},"2025-11-07",2.665,2.74,{"date":1572,"open":968,"high":1573,"low":968,"close":1389,"change":1224,"percent_change":386,"volume":1574,"transactions":9,"vwap":1389},"2025-11-06",2.707,7100,{"date":1576,"open":1577,"high":1578,"low":1577,"close":968,"change":144,"percent_change":1530,"volume":1579,"transactions":9,"vwap":968},"2025-11-05",2.61,2.724,6900,{"date":1581,"open":1582,"high":1582,"low":1537,"close":1542,"change":396,"percent_change":396,"volume":1583,"transactions":9,"vwap":1542},"2025-11-04",2.7,13000,{"date":1585,"open":968,"high":1586,"low":968,"close":1542,"change":557,"percent_change":1587,"volume":1465,"transactions":9,"vwap":1542},"2025-11-03",2.715,-1.11,{"date":1589,"open":1521,"high":1590,"low":1577,"close":1528,"change":1591,"percent_change":1512,"volume":1013,"transactions":9,"vwap":1528},"2025-10-31",2.745,0.065,{"date":1593,"open":1537,"high":1389,"low":1537,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-30",2.645,-0.035,-1.31,17800,{"date":1599,"open":1080,"high":1600,"low":1537,"close":1542,"change":396,"percent_change":396,"volume":1601,"transactions":9,"vwap":1542},"2025-10-29",2.746,16400,{"date":1603,"open":1080,"high":1552,"low":25,"close":1542,"change":240,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1542},"2025-10-28",-2.9,53900,{"date":1607,"open":1608,"high":1360,"low":701,"close":701,"change":1440,"percent_change":1609,"volume":741,"transactions":9,"vwap":701},"2025-10-27",2.82,-2.47,{"date":1611,"open":1404,"high":1475,"low":1394,"close":1360,"change":19,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1360},"2025-10-24",-1.91,18200,{"date":1615,"open":1616,"high":1405,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-23",2.771,2.762,2.885,0.13,4.72,17700,{"date":1623,"open":1570,"high":701,"low":1570,"close":1624,"change":531,"percent_change":981,"volume":1560,"transactions":9,"vwap":1624},"2025-10-22",2.755,{"date":1626,"open":1394,"high":1394,"low":1369,"close":1080,"change":240,"percent_change":1627,"volume":717,"transactions":9,"vwap":1080},"2025-10-21",-2.85,{"date":1629,"open":1630,"high":1630,"low":1375,"close":1394,"change":1224,"percent_change":1163,"volume":1631,"transactions":9,"vwap":1394},"2025-10-20",2.862,2200,{"date":1633,"open":1634,"high":1635,"low":1375,"close":1375,"change":1636,"percent_change":135,"volume":1637,"transactions":9,"vwap":1375},"2025-10-17",2.832,2.836,-0.043,17500,{"date":1639,"open":1373,"high":1640,"low":1360,"close":1640,"change":1641,"percent_change":333,"volume":1642,"transactions":9,"vwap":1640},"2025-10-16",2.843,0.003,4800,{"date":1644,"open":1516,"high":1406,"low":1373,"close":1373,"change":1645,"percent_change":1319,"volume":1574,"transactions":9,"vwap":1373},"2025-10-15",-0.008,{"date":1647,"open":1404,"high":1404,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-14",2.823,2.848,-0.042,-1.45,21100,{"date":1654,"open":1475,"high":1354,"low":1420,"close":1404,"change":640,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1404},"2025-10-13",2.12,9600,{"date":1658,"open":1475,"high":1659,"low":1608,"close":1360,"change":1037,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1360},"2025-10-10",2.968,-3.41,26300,{"date":1663,"open":1412,"high":1425,"low":1664,"close":1354,"change":693,"percent_change":110,"volume":1665,"transactions":9,"vwap":1354},"2025-10-09",2.915,34700,{"date":1667,"open":1354,"high":1668,"low":1669,"close":1475,"change":396,"percent_change":396,"volume":1670,"transactions":9,"vwap":1475},"2025-10-08",2.941,2.891,22000,{"date":1672,"open":1475,"high":1431,"low":1475,"close":1475,"change":1224,"percent_change":322,"volume":1673,"transactions":9,"vwap":1475},"2025-10-07",37400,{"date":1675,"open":1475,"high":1412,"low":1404,"close":1404,"change":396,"percent_change":396,"volume":1676,"transactions":9,"vwap":1404},"2025-10-06",23200,{"date":1678,"open":1608,"high":1404,"low":1608,"close":1404,"change":640,"percent_change":1655,"volume":1597,"transactions":9,"vwap":1404},"2025-10-03",{"date":1680,"open":1681,"high":1682,"low":1360,"close":1360,"change":343,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1360},"2025-10-02",2.886,2.888,-1.74,3700,{"date":1686,"open":1687,"high":1404,"low":1394,"close":1420,"change":640,"percent_change":1688,"volume":1485,"transactions":9,"vwap":1420},"2025-10-01",2.835,2.13,{"date":1690,"open":1373,"high":1475,"low":1608,"close":1608,"change":343,"percent_change":1683,"volume":1385,"transactions":9,"vwap":1608},"2025-09-30",{"date":1692,"open":1406,"high":1693,"low":1373,"close":1406,"change":907,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1406},"2025-09-29",2.899,0.17,10700,{"date":1697,"open":1420,"high":1698,"low":1360,"close":1699,"change":1595,"percent_change":261,"volume":1700,"transactions":9,"vwap":1699},"2025-09-26",2.949,2.865,10800,{"date":1702,"open":1475,"high":1411,"low":1406,"close":1475,"change":396,"percent_change":396,"volume":1703,"transactions":9,"vwap":1475},"2025-09-25",11400,{"date":1705,"open":1404,"high":1475,"low":1360,"close":1475,"change":693,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1475},"2025-09-24",1.05,1500,{"date":1709,"open":1570,"high":1412,"low":1570,"close":1406,"change":1710,"percent_change":1121,"volume":1711,"transactions":9,"vwap":1406},"2025-09-23",0.105,17300,{"date":1713,"open":576,"high":1406,"low":1547,"close":1547,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1547},"2025-09-22",-0.105,-3.66,13200,{"date":1718,"open":1404,"high":1405,"low":1516,"close":1406,"change":1719,"percent_change":1037,"volume":1720,"transactions":9,"vwap":1406},"2025-09-19",-0.003,3000,{"date":1722,"open":1608,"high":1475,"low":1394,"close":1723,"change":1724,"percent_change":1577,"volume":1725,"transactions":9,"vwap":1723},"2025-09-18",2.873,0.073,9400,{"date":1727,"open":1420,"high":1354,"low":1375,"close":1375,"change":120,"percent_change":1728,"volume":1434,"transactions":9,"vwap":1375},"2025-09-17",-4.11,{"date":1730,"open":1516,"high":1411,"low":1394,"close":1411,"change":70,"percent_change":1512,"volume":784,"transactions":9,"vwap":1411},"2025-09-16",{"date":1732,"open":1411,"high":1450,"low":1516,"close":1516,"change":557,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1516},"2025-09-15",-1.04,53400,{"date":1736,"open":1608,"high":1737,"low":1738,"close":1420,"change":640,"percent_change":1688,"volume":1739,"transactions":9,"vwap":1420},"2025-09-12",2.895,2.787,14100,{"date":1741,"open":1742,"high":1360,"low":1582,"close":1608,"change":640,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1608},"2025-09-11",2.815,2.17,21500,{"date":1746,"open":1394,"high":1420,"low":1080,"close":701,"change":120,"percent_change":1747,"volume":773,"transactions":9,"vwap":701},"2025-09-10",-4.17,{"date":1749,"open":1635,"high":1750,"low":1608,"close":1420,"change":693,"percent_change":1706,"volume":1751,"transactions":9,"vwap":1420},"2025-09-09",2.906,13600,{"date":1753,"open":1608,"high":1516,"low":1394,"close":1516,"change":280,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1516},"2025-09-08",1.42,29500,{"date":1757,"open":701,"high":576,"low":701,"close":1394,"change":1758,"percent_change":481,"volume":1759,"transactions":9,"vwap":1394},"2025-09-05",0.036,12500,{"date":1761,"open":1762,"high":1763,"low":968,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-09-04",2.881,2.892,2.774,-0.109,-3.78,45600,{"date":1769,"open":1770,"high":1354,"low":1383,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-09-03",2.796,2.883,0.103,3.71,35600,{"date":1776,"open":1393,"high":1383,"low":1527,"close":1393,"change":250,"percent_change":1777,"volume":1385,"transactions":9,"vwap":1393},"2025-09-02",-0.36,{"date":1779,"open":1570,"high":1373,"low":1528,"close":1383,"change":1591,"percent_change":1780,"volume":710,"transactions":9,"vwap":1383},"2025-08-29",2.39,{"date":1782,"open":1542,"high":1080,"low":1529,"close":1783,"change":531,"percent_change":923,"volume":1784,"transactions":9,"vwap":1783},"2025-08-28",2.725,44600,{"date":1786,"open":1522,"high":1543,"low":1577,"close":1582,"change":833,"percent_change":1303,"volume":1787,"transactions":9,"vwap":1582},"2025-08-27",10400,{"date":1789,"open":1529,"high":1527,"low":1790,"close":1522,"change":1791,"percent_change":1427,"volume":1725,"transactions":9,"vwap":1522},"2025-08-26",2.6,-0.045,{"date":1793,"open":1582,"high":1080,"low":1521,"close":1569,"change":1595,"percent_change":844,"volume":1021,"transactions":9,"vwap":1569},"2025-08-25",{"date":1795,"open":1527,"high":1394,"low":968,"close":1582,"change":1224,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1582},"2025-08-22",0.37,29000,{"date":1799,"open":1800,"high":1527,"low":1800,"close":1527,"change":500,"percent_change":1182,"volume":1670,"transactions":9,"vwap":1527},"2025-08-21",2.57,{"date":1802,"open":1803,"high":1522,"low":1803,"close":1804,"change":333,"percent_change":919,"volume":1805,"transactions":9,"vwap":1804},"2025-08-20",2.51,2.59,33000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":603,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-08-19",2.5,2.53,2.48,-2.36,6500,{"date":1814,"open":1808,"high":25,"low":1808,"close":1815,"change":396,"percent_change":396,"volume":1816,"transactions":9,"vwap":1815},"2025-08-18",2.54,7800,{"date":1818,"open":1819,"high":1815,"low":1808,"close":1815,"change":280,"percent_change":334,"volume":1820,"transactions":9,"vwap":1815},"2025-08-15",2.525,8200,{"date":1822,"open":1823,"high":1824,"low":1810,"close":1808,"change":443,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1808},"2025-08-14",2.55,2.605,-1.57,12200,{"date":1828,"open":1829,"high":1830,"low":1810,"close":1815,"change":1224,"percent_change":1244,"volume":1831,"transactions":9,"vwap":1815},"2025-08-13",2.535,2.545,14200,{"date":1833,"open":1834,"high":1790,"low":176,"close":1809,"change":250,"percent_change":290,"volume":1835,"transactions":9,"vwap":1809},"2025-08-12",2.52,82200,{"date":1837,"open":1389,"high":1582,"low":1809,"close":1815,"change":361,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1815},"2025-08-11",-4.87,39400,{"date":1841,"open":1360,"high":1406,"low":1842,"close":1389,"change":1499,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1389},"2025-08-08",2.656,-11,86800,{"date":1846,"open":1431,"high":1463,"low":1431,"close":1425,"change":396,"percent_change":396,"volume":1751,"transactions":9,"vwap":1425},"2025-08-07",{"date":1848,"open":1405,"high":1425,"low":1405,"close":1425,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1425},"2025-08-06",0.107,3.7,14900,{"date":1853,"open":1406,"high":1412,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-08-05",2.819,2.893,0.033,1.15,11700,{"date":1860,"open":1375,"high":576,"low":1375,"close":576,"change":1861,"percent_change":1862,"volume":1656,"transactions":9,"vwap":576},"2025-08-04",0.056,2,{"date":1864,"open":1394,"high":1354,"low":1375,"close":1865,"change":1866,"percent_change":44,"volume":1867,"transactions":9,"vwap":1865},"2025-08-01",2.804,-0.006,24600,{"date":1869,"open":1354,"high":1354,"low":1865,"close":1394,"change":271,"percent_change":1870,"volume":1759,"transactions":9,"vwap":1394},"2025-07-31",-3.1,{"date":1872,"open":1412,"high":1368,"low":1475,"close":1475,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1475},"2025-07-30",-0.096,-3.2,10500,{"date":1877,"open":1368,"high":1463,"low":1878,"close":1879,"change":1880,"percent_change":1651,"volume":1554,"transactions":9,"vwap":1879},"2025-07-29",2.965,2.996,-0.044,{"date":1882,"open":1883,"high":1311,"low":1737,"close":86,"change":612,"percent_change":1303,"volume":1884,"transactions":9,"vwap":86},"2025-07-28",2.921,55700,{"date":1886,"open":1365,"high":1365,"low":1420,"close":1412,"change":1037,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1412},"2025-07-25",-3.28,19700,{"date":1890,"open":1303,"high":1303,"low":1373,"close":1303,"change":612,"percent_change":86,"volume":1891,"transactions":9,"vwap":1303},"2025-07-24",23900,{"date":1893,"open":1894,"high":1303,"low":1354,"close":1431,"change":612,"percent_change":1304,"volume":1895,"transactions":9,"vwap":1431},"2025-07-23",2.934,21900,{"date":1897,"open":1360,"high":1404,"low":1608,"close":1406,"change":250,"percent_change":149,"volume":1898,"transactions":9,"vwap":1406},"2025-07-22",6400,{"date":1900,"open":1412,"high":1412,"low":1360,"close":1420,"change":1440,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1420},"2025-07-21",-2.37,44000,{"date":1904,"open":1412,"high":1905,"low":1411,"close":1412,"change":557,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1412},"2025-07-18",2.981,-1.01,20600,{"date":1909,"open":1365,"high":1910,"low":1412,"close":1450,"change":693,"percent_change":548,"volume":1911,"transactions":9,"vwap":1450},"2025-07-17",2.988,7000,{"date":1913,"open":1914,"high":1450,"low":1374,"close":1412,"change":557,"percent_change":1906,"volume":1915,"transactions":9,"vwap":1412},"2025-07-16",2.952,7200,{"date":1917,"open":1918,"high":1919,"low":1374,"close":1450,"change":1224,"percent_change":1472,"volume":1920,"transactions":9,"vwap":1450},"2025-07-15",2.971,3.045,97300,{"date":1922,"open":1450,"high":1444,"low":1412,"close":1365,"change":1224,"percent_change":1472,"volume":1441,"transactions":9,"vwap":1365},"2025-07-14",{"date":1924,"open":1925,"high":1444,"low":1354,"close":1431,"change":1224,"percent_change":1472,"volume":1926,"transactions":9,"vwap":1431},"2025-07-11",2.975,27600,{"date":1928,"open":1475,"high":1450,"low":576,"close":1412,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1412},"2025-07-10",0.054,1.86,34900,{"date":1933,"open":1354,"high":1365,"low":576,"close":1934,"change":1564,"percent_change":105,"volume":1413,"transactions":9,"vwap":1934},"2025-07-09",2.896,{"date":1936,"open":1375,"high":1411,"low":1937,"close":1405,"change":833,"percent_change":1360,"volume":1613,"transactions":9,"vwap":1405},"2025-07-08",2.761,{"date":1939,"open":1405,"high":1405,"low":1360,"close":1360,"change":603,"percent_change":1154,"volume":1613,"transactions":9,"vwap":1360},"2025-07-07",{"date":1941,"open":1942,"high":1354,"low":1943,"close":1404,"change":311,"percent_change":709,"volume":1944,"transactions":9,"vwap":1404},"2025-07-03",2.875,2.837,2900,{"date":1946,"open":1687,"high":1475,"low":1608,"close":1406,"change":1224,"percent_change":322,"volume":1891,"transactions":9,"vwap":1406},"2025-07-02",{"date":1948,"open":1360,"high":576,"low":1375,"close":576,"change":640,"percent_change":1949,"volume":1320,"transactions":9,"vwap":576},"2025-07-01",2.14,{"date":1951,"open":1373,"high":1475,"low":1952,"close":1375,"change":443,"percent_change":1953,"volume":1566,"transactions":9,"vwap":1375},"2025-06-30",2.795,-1.41,{"date":1955,"open":1956,"high":1406,"low":1375,"close":1373,"change":603,"percent_change":1957,"volume":1851,"transactions":9,"vwap":1373},"2025-06-27",2.855,-2.07,{"date":1959,"open":1475,"high":1405,"low":1375,"close":1475,"change":396,"percent_change":396,"volume":1960,"transactions":9,"vwap":1475},"2025-06-26",22300,{"date":1962,"open":576,"high":1365,"low":1393,"close":1475,"change":396,"percent_change":396,"volume":1963,"transactions":9,"vwap":1475},"2025-06-25",30600,{"date":1965,"open":1365,"high":1455,"low":1475,"close":1475,"change":684,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1475},"2025-06-24",-3.65,23300,{"date":1969,"open":1256,"high":1970,"low":1431,"close":1455,"change":833,"percent_change":1080,"volume":1971,"transactions":9,"vwap":1455},"2025-06-23",3.162,69600,{"date":1973,"open":1368,"high":1974,"low":1420,"close":1354,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1354},"2025-06-20",3.033,-0.135,-4.4,59200,{"date":1979,"open":1468,"high":1302,"low":1980,"close":1981,"change":907,"percent_change":989,"volume":1676,"transactions":9,"vwap":1981},"2025-06-18",2.946,3.065,{"date":1983,"open":1444,"high":1984,"low":1475,"close":1468,"change":333,"percent_change":1116,"volume":1985,"transactions":9,"vwap":1468},"2025-06-17",3.185,91000,{"date":1987,"open":1412,"high":1468,"low":1553,"close":1412,"change":251,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1412},"2025-06-16",-4.84,439300,{"date":1991,"open":1411,"high":1348,"low":1404,"close":1348,"change":1084,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1348},"2025-06-13",11.51,93600,{"date":1995,"open":1553,"high":1956,"low":1553,"close":1393,"change":1224,"percent_change":1163,"volume":1996,"transactions":9,"vwap":1393},"2025-06-12",43600,{"date":1998,"open":1552,"high":1999,"low":1553,"close":1552,"change":594,"percent_change":2000,"volume":1263,"transactions":9,"vwap":1552},"2025-06-11",2.817,0.54,{"date":2002,"open":1393,"high":1952,"low":1570,"close":1624,"change":2003,"percent_change":1017,"volume":2004,"transactions":9,"vwap":1624},"2025-06-10",-0.025,35000,{"date":2006,"open":1393,"high":1360,"low":1393,"close":1393,"change":396,"percent_change":396,"volume":2007,"transactions":9,"vwap":1393},"2025-06-09",7400,{"date":2009,"open":1375,"high":1394,"low":2010,"close":1393,"change":907,"percent_change":199,"volume":1875,"transactions":9,"vwap":1393},"2025-06-06",2.756,{"date":2012,"open":1570,"high":1394,"low":1570,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-06-05",2.775,0.035,1.28,46300,{"date":2018,"open":2019,"high":2019,"low":1369,"close":1570,"change":240,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1570},"2025-06-04",2.805,-2.84,15300,{"date":2023,"open":1420,"high":1420,"low":1383,"close":1608,"change":443,"percent_change":2024,"volume":1642,"transactions":9,"vwap":1608},"2025-06-03",-1.4,{"date":2026,"open":1375,"high":1406,"low":1383,"close":576,"change":557,"percent_change":1733,"volume":2027,"transactions":9,"vwap":576},"2025-06-02",14800,{"date":2029,"open":1404,"high":1405,"low":1552,"close":1404,"change":1224,"percent_change":322,"volume":2030,"transactions":9,"vwap":1404},"2025-05-30",39500,{"date":2032,"open":1475,"high":1475,"low":1369,"close":1420,"change":1224,"percent_change":322,"volume":1263,"transactions":9,"vwap":1420},"2025-05-29",{"date":2034,"open":1412,"high":1450,"low":1375,"close":1406,"change":557,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1406},"2025-05-28",-1.03,42800,{"date":2038,"open":1365,"high":1463,"low":1475,"close":1475,"change":2039,"percent_change":2040,"volume":1583,"transactions":9,"vwap":1475},"2025-05-27",-0.056,-1.89,{"date":2042,"open":1354,"high":1368,"low":1354,"close":1358,"change":2043,"percent_change":2000,"volume":2044,"transactions":9,"vwap":1358},"2025-05-23",0.016,19100,{"date":2046,"open":1463,"high":1463,"low":1608,"close":1374,"change":120,"percent_change":2047,"volume":1597,"transactions":9,"vwap":1374},"2025-05-22",-3.92,{"date":2049,"open":1215,"high":1215,"low":1412,"close":1468,"change":603,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1468},"2025-05-21",-1.92,32000,{"date":2053,"open":894,"high":894,"low":2054,"close":1313,"change":640,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1313},"2025-05-20",3.085,1.96,13300,{"date":2058,"open":1468,"high":1215,"low":1475,"close":1468,"change":250,"percent_change":1499,"volume":2059,"transactions":9,"vwap":1468},"2025-05-19",12400,{"date":2061,"open":1303,"high":1310,"low":1303,"close":1342,"change":2062,"percent_change":2063,"volume":1695,"transactions":9,"vwap":1342},"2025-05-16",0.014,0.46,{"date":2065,"open":1468,"high":2066,"low":1553,"close":2067,"change":2068,"percent_change":361,"volume":2069,"transactions":9,"vwap":2067},"2025-05-15",3.194,3.056,-0.004,167700,{"date":2071,"open":2072,"high":2073,"low":86,"close":1468,"change":938,"percent_change":2074,"volume":747,"transactions":9,"vwap":1468},"2025-05-14",3.245,3.246,-4.38,{"date":2076,"open":1302,"high":2077,"low":1348,"close":1311,"change":353,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1311},"2025-05-13",3.225,1.59,21300,{"date":2081,"open":1303,"high":630,"low":1303,"close":1302,"change":1619,"percent_change":744,"volume":2082,"transactions":9,"vwap":1302},"2025-05-12",50000,{"date":2084,"open":1455,"high":2085,"low":1516,"close":1368,"change":833,"percent_change":1369,"volume":2086,"transactions":9,"vwap":1368},"2025-05-09",3.048,37900,{"date":2088,"open":1368,"high":1368,"low":1353,"close":1374,"change":1791,"percent_change":135,"volume":2089,"transactions":9,"vwap":1374},"2025-05-08",12700,{"date":2091,"open":2092,"high":1468,"low":1352,"close":2093,"change":19,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-07",3.0079999,2.985,-1.81,4600,{"date":2097,"open":1444,"high":86,"low":2098,"close":86,"change":833,"percent_change":1582,"volume":2099,"transactions":9,"vwap":86},"2025-05-06",2.882,2100,{"date":2101,"open":1405,"high":2102,"low":1405,"close":1431,"change":683,"percent_change":1099,"volume":2103,"transactions":9,"vwap":1431},"2025-05-05",3.126,4300,{"date":2105,"open":1463,"high":86,"low":1431,"close":1878,"change":1331,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1878},"2025-05-02",-2.15,19300,{"date":2109,"open":1374,"high":1463,"low":1374,"close":1463,"change":311,"percent_change":2110,"volume":1831,"transactions":9,"vwap":1463},"2025-05-01",0.66,{"date":2112,"open":1425,"high":2113,"low":1425,"close":1455,"change":343,"percent_change":2114,"volume":1441,"transactions":9,"vwap":1455},"2025-04-30",3.108,-1.63,{"date":2116,"open":1468,"high":1468,"low":1468,"close":1468,"change":333,"percent_change":1116,"volume":2117,"transactions":9,"vwap":1468},"2025-04-29",1300,{"date":2119,"open":1463,"high":1342,"low":1354,"close":1412,"change":361,"percent_change":2120,"volume":1888,"transactions":9,"vwap":1412},"2025-04-28",-4.22,{"date":180,"open":1494,"high":1330,"low":1468,"close":1494,"change":396,"percent_change":396,"volume":2122,"transactions":9,"vwap":1494},12900]