[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PYPD":3,"homepage-market-summary":30,"stock-historical-PYPD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PYPD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"PolyPid Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","PolyPid Ltd is a clinical-stage biopharmaceutical company engaged in the research and development of products based on PLEX (Polymer-Lipid Encapsulation MatriX), the company's proprietary drug delivery technology. PLEX is capable of encapsulating many types of drugs to enable targeted, localized drug delivery into the body over extended periods of time with pre-determined release rates thus optimizing drug treatment regimens. BonyPid, PolyPid, Opzifend, Ssisurg, Elyfssi, Baczenssi, Opzifend and Bacyssio are trademarks of the company. The company's product candidate include D-PLEX100 for prevention of SSI in soft tissue and OncoPLEX which can be a potential Intra-tumoral therapy.","75",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.95,5.11,5.19,4.9,5.13,-0.18,-3.51,113429.43326,878,4.9978,5.73,3.06,114460.94942099601,70.8,1578,{"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"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":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"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":15,"start_date":181,"end_date":5},2.44,173363,63277598.30467,90.38,"2025-04-25",[183,184,194,205,214,224,233,241,251,259,267,275,283,292,300,308,317,325,334,342,348,356,365,373,380,386,392,399,409,416,422,431,439,448,454,462,472,482,489,498,508,515,522,528,537,547,555,565,574,582,593,603,614,624,633,643,653,660,664,667,673,679,684,687,692,695,701,708,712,715,719,725,731,737,741,746,750,756,762,769,775,781,788,794,799,805,810,814,820,825,831,834,838,842,846,849,854,858,861,866,872,880,886,890,895,902,909,914,919,925,930,933,938,943,947,951,956,961,967,971,974,979,984,988,993,998,1003,1007,1013,1018,1022,1026,1030,1034,1038,1043,1046,1051,1055,1060,1065,1071,1075,1078,1083,1088,1092,1097,1101,1106,1111,1114,1120,1126,1131,1136,1141,1144,1147,1154,1158,1162,1167,1171,1176,1181,1185,1188,1193,1197,1201,1205,1209,1213,1216,1220,1224,1227,1231,1235,1240,1243,1248,1252,1256,1259,1262,1267,1271,1274,1279,1283,1285,1288,1291,1298,1302,1306,1311,1316,1322,1327,1331,1335,1340,1344,1348,1353,1357,1360,1365,1369,1373,1378,1382,1387,1394,1400,1406,1410,1417,1421,1426,1430,1435,1440,1444,1451,1455,1461,1464,1468,1473,1479,1482,1486,1491,1497,1502,1507,1513,1520,1527,1533,1538,1542,1547,1552,1558,1564,1572,1577,1583,1589,1594,1599,1602,1606,1610,1617,1621,1623,1627,1631,1635,1639,1643,1647,1652,1656,1658,1662,1666,1669,1673,1677,1680,1684,1689,1693,1696,1700,1704,1709,1713,1717,1719,1723,1727,1731,1735,1740,1743,1746,1753,1757,1762,1765,1770,1773,1776,1780,1784,1789,1794,1797,1800,1803,1808,1812,1817,1820,1823,1827,1831,1834,1837,1840,1844,1848,1851,1855,1859,1863,1866,1871,1876,1880,1884,1889,1894,1899,1902,1906,1909,1913,1916,1920,1927,1935,1940,1947,1953,1961,1966,1974,1979,1983,1986,1992,1998,2002,2008,2014,2018,2022,2027,2034,2039,2042,2046,2050,2054,2061,2068],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",5.22,5.24,5.05,-0.07,-1.35,86558.319547,640,5.1618,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",5.28,5.33,5.03,5.2,0.01,0.19,102016.130894,786,5.1771,{"date":206,"open":207,"high":208,"low":209,"close":17,"change":20,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",5.49,5.55,5.06,-3.35,168309.06067,1265,5.2628,{"date":215,"open":216,"high":217,"low":196,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",5.3,5.47,5.37,0.1,1.9,118780.151972,832,5.3617,{"date":225,"open":226,"high":227,"low":228,"close":226,"change":145,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",5.27,5.355,5.16,-0.38,47391.049218,596,5.273,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":145,"percent_change":229,"volume":238,"transactions":239,"vwap":240},"2026-09-29",5.4,5.23,5.29,66038.375899,656,5.3153,{"date":242,"open":186,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",5.4299,5.1863,5.31,0.09,1.72,75998.932185,1061,5.2891,{"date":252,"open":197,"high":253,"low":186,"close":186,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",5.45,-0.14,-2.61,44768.025688,694,5.3326,{"date":260,"open":226,"high":261,"low":17,"close":262,"change":246,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",5.365,5.36,1.71,60458.4737,483,5.2866,{"date":268,"open":269,"high":269,"low":270,"close":226,"change":20,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",5.43,5.1,-3.3,69131.054847,826,5.2306,{"date":276,"open":17,"high":277,"low":17,"close":253,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",5.4644,0.28,5.42,127009.777456,1292,5.3785,{"date":284,"open":186,"high":285,"low":286,"close":287,"change":288,"percent_change":95,"volume":289,"transactions":290,"vwap":291},"2026-09-21",5.345,5.12,5.17,-0.04,40762.676855,636,5.2025,{"date":293,"open":209,"high":216,"low":209,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",5.21,0.18,3.58,66360.578753,711,5.1805,{"date":301,"open":302,"high":303,"low":198,"close":198,"change":20,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",5.25,5.34,-3.45,104965.631862,1115,5.144,{"date":309,"open":310,"high":186,"low":311,"close":294,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",5.15,5,0.05,0.97,76489.339801,645,5.1166,{"date":318,"open":319,"high":197,"low":198,"close":228,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",5.32,-0.17,-3.19,81617.743597,1085,5.1401,{"date":326,"open":327,"high":328,"low":329,"close":197,"change":295,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",5.18,5.35,5.14,3.5,180687.332942,1210,5.2823,{"date":335,"open":199,"high":187,"low":336,"close":310,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",5.04,-0.01,-0.19,100183.030804,821,5.1174,{"date":343,"open":199,"high":344,"low":19,"close":228,"change":288,"percent_change":95,"volume":345,"transactions":346,"vwap":347},"2026-09-10",5.3816,69645.854548,860,5.1781,{"date":349,"open":186,"high":350,"low":228,"close":199,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",5.39,-0.13,-2.44,141577.740395,1560,5.2424,{"date":357,"open":350,"high":358,"low":359,"close":197,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",5.565,5.235,-0.06,-1.11,87316.678358,922,5.3177,{"date":366,"open":216,"high":367,"low":294,"close":350,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",5.44,0.12,2.28,73097.120008,750,5.3509,{"date":374,"open":262,"high":262,"low":199,"close":226,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",-0.03,-0.57,65917.258646,754,5.2698,{"date":381,"open":319,"high":328,"low":228,"close":216,"change":375,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",-0.56,143781.00851,1059,5.2502,{"date":387,"open":287,"high":208,"low":329,"close":197,"change":201,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",3.7,242056.455412,2253,5.3521,{"date":393,"open":394,"high":310,"low":311,"close":329,"change":71,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",5.08,1.38,56033.278267,827,5.0596,{"date":400,"open":19,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",5.145,4.985,5.07,-0.05,-0.98,63723.801075,723,5.0522,{"date":410,"open":327,"high":187,"low":411,"close":286,"change":200,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",5.01,0.2,78068.711932,1543,5.0962,{"date":417,"open":403,"high":236,"low":418,"close":16,"change":200,"percent_change":412,"volume":419,"transactions":420,"vwap":421},"2026-08-26",4.96,149344.781952,1295,5.1226,{"date":423,"open":336,"high":424,"low":425,"close":270,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",5.1899,5.015,0.115,2.31,139606.762219,1069,5.1042,{"date":432,"open":286,"high":327,"low":433,"close":402,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",4.97,-0.115,-2.25,124422.862186,1772,5.1067,{"date":440,"open":270,"high":441,"low":442,"close":270,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",5.205,4.99,0.02,0.39,169113.599959,1628,5.1063,{"date":449,"open":336,"high":286,"low":418,"close":394,"change":71,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",1.4,129448.017305,1515,5.0389,{"date":455,"open":456,"high":394,"low":457,"close":411,"change":278,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",4.78,4.6954,5.92,155044.285581,1513,4.9125,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":288,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",4.74,4.76,4.54,4.73,-0.84,123132.669318,973,4.6553,{"date":473,"open":467,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",4.91,4.72,4.77,0.03,0.63,122721.36045,806,4.8032,{"date":483,"open":476,"high":484,"low":485,"close":464,"change":288,"percent_change":468,"volume":486,"transactions":487,"vwap":488},"2026-08-14",4.81,4.6,57943.181247,546,4.7164,{"date":490,"open":491,"high":492,"low":493,"close":456,"change":360,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",4.8,4.87,4.7,-1.24,121116.855752,1102,4.7788,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",4.59,4.8945,4.84,0.11,2.33,265000.301642,1822,4.7651,{"date":509,"open":456,"high":510,"low":511,"close":467,"change":288,"percent_change":468,"volume":512,"transactions":513,"vwap":514},"2026-08-11",4.812,4.61,83509.95008,685,4.7102,{"date":516,"open":502,"high":517,"low":464,"close":476,"change":189,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",4.94,-1.45,335725.634392,1833,4.8482,{"date":523,"open":18,"high":442,"low":456,"close":502,"change":477,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",0.62,143979.690997,1128,4.8582,{"date":529,"open":485,"high":530,"low":531,"close":484,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",4.89,4.45,0.21,4.57,135714.120449,1420,4.7007,{"date":538,"open":539,"high":540,"low":541,"close":485,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",4.46,4.68,4.31,0.15,3.37,134312.866318,1594,4.5382,{"date":548,"open":549,"high":485,"low":550,"close":531,"change":246,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",4.37,4.3501,2.06,165851.352602,1630,4.5066,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":71,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",4.29,4.39,4.04,4.36,1.63,268427.681901,1314,4.198,{"date":566,"open":567,"high":539,"low":568,"close":557,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",4.41,4.19,-0.08,-1.83,115251.842778,967,4.2977,{"date":575,"open":576,"high":567,"low":576,"close":549,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",4.13,0.29,7.11,132972.916167,1586,4.2996,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",4.22,4.34,3.96,4.08,0.33,8.8,433800.450237,3942,4.1426,{"date":594,"open":586,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",3.99,3.713898,3.75,-0.23,-5.78,135917.478054,800,3.8184,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",3.95,4.11,3.9,3.98,0.08,2.05,89748.660151,742,4.0191,{"date":615,"open":616,"high":617,"low":618,"close":607,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",4.23,4.3,3.88,-0.34,-8.02,286400.844,1846,3.9781,{"date":625,"open":626,"high":617,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",3.93,4.24,0.24,6,300677.821827,2015,4.1639,{"date":634,"open":635,"high":559,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",3.69,3.65,4,0.26,6.95,439231.849421,2539,3.8498,{"date":644,"open":645,"high":502,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",4.79,3.72,3.74,-1.41,-27.38,2229568.47453,15627,4.1663,{"date":654,"open":350,"high":655,"low":16,"close":310,"change":38,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",5.5819,-4.1,162338.966054,1387,5.252,{"date":661,"open":270,"high":25,"low":209,"close":218,"change":295,"percent_change":662,"volume":663,"transactions":9,"vwap":218},"2026-07-17",3.47,241700,{"date":665,"open":186,"high":350,"low":16,"close":17,"change":145,"percent_change":229,"volume":666,"transactions":9,"vwap":17},"2026-07-16",188700,{"date":668,"open":669,"high":670,"low":310,"close":294,"change":254,"percent_change":671,"volume":672,"transactions":9,"vwap":294},"2026-07-15",5.38,5.493,-2.62,141600,{"date":674,"open":675,"high":350,"low":442,"close":328,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":328},"2026-07-14",5.09,0.31,6.15,222700,{"date":680,"open":681,"high":319,"low":311,"close":336,"change":338,"percent_change":682,"volume":683,"transactions":9,"vwap":336},"2026-07-13",5.26,-3.63,254600,{"date":685,"open":279,"high":253,"low":228,"close":236,"change":338,"percent_change":21,"volume":686,"transactions":9,"vwap":236},"2026-07-10",256600,{"date":688,"open":187,"high":689,"low":327,"close":279,"change":532,"percent_change":690,"volume":691,"transactions":9,"vwap":279},"2026-07-09",5.6,4.03,320100,{"date":693,"open":216,"high":207,"low":310,"close":294,"change":121,"percent_change":435,"volume":694,"transactions":9,"vwap":294},"2026-07-08",270000,{"date":696,"open":697,"high":698,"low":226,"close":197,"change":162,"percent_change":699,"volume":700,"transactions":9,"vwap":197},"2026-07-07",5.57,5.615,-4.48,189800,{"date":702,"open":286,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":703},"2026-07-06",5.58,5.02,0.56,11.16,504100,{"date":709,"open":310,"high":228,"low":15,"close":704,"change":375,"percent_change":710,"volume":711,"transactions":9,"vwap":704},"2026-07-02",-0.59,223900,{"date":713,"open":270,"high":286,"low":311,"close":188,"change":375,"percent_change":710,"volume":714,"transactions":9,"vwap":188},"2026-07-01",188600,{"date":716,"open":442,"high":270,"low":474,"close":394,"change":503,"percent_change":717,"volume":718,"transactions":9,"vwap":394},"2026-06-30",2.21,283600,{"date":720,"open":721,"high":187,"low":475,"close":433,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":433},"2026-06-29",4.75,0.22,4.63,423200,{"date":726,"open":511,"high":727,"low":728,"close":721,"change":295,"percent_change":729,"volume":730,"transactions":9,"vwap":721},"2026-06-26",4.82,4.58,3.94,150300,{"date":732,"open":491,"high":733,"low":734,"close":533,"change":338,"percent_change":735,"volume":736,"transactions":9,"vwap":533},"2026-06-25",4.865,4.53,-3.99,130300,{"date":738,"open":311,"high":198,"low":464,"close":465,"change":598,"percent_change":739,"volume":740,"transactions":9,"vwap":465},"2026-06-24",-4.61,210900,{"date":742,"open":188,"high":286,"low":743,"close":442,"change":254,"percent_change":744,"volume":745,"transactions":9,"vwap":442},"2026-06-23",4.92,-2.73,272000,{"date":747,"open":493,"high":199,"low":485,"close":19,"change":444,"percent_change":748,"volume":749,"transactions":9,"vwap":19},"2026-06-22",8.23,407900,{"date":751,"open":752,"high":753,"low":754,"close":464,"change":295,"percent_change":605,"volume":755,"transactions":9,"vwap":464},"2026-06-18",4.562,4.83,4.56,101300,{"date":757,"open":511,"high":758,"low":754,"close":754,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":754},"2026-06-17",4.755,-0.1,-2.15,24300,{"date":763,"open":764,"high":765,"low":723,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-06-16",4.66,4.825,-0.005,-0.11,58200,{"date":770,"open":485,"high":493,"low":771,"close":772,"change":773,"percent_change":313,"volume":774,"transactions":9,"vwap":772},"2026-06-15",4.586,4.665,0.045,33800,{"date":776,"open":754,"high":758,"low":777,"close":778,"change":312,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-12",4.5,4.62,1.09,61900,{"date":782,"open":783,"high":784,"low":777,"close":533,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":533},"2026-06-11",4.55,4.803,0.06,1.33,103100,{"date":789,"open":754,"high":790,"low":777,"close":791,"change":360,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-10",4.685,4.51,-1.31,52100,{"date":795,"open":540,"high":758,"low":796,"close":533,"change":404,"percent_change":797,"volume":798,"transactions":9,"vwap":533},"2026-06-09",4.44,-1.08,69100,{"date":800,"open":783,"high":801,"low":802,"close":778,"change":368,"percent_change":803,"volume":804,"transactions":9,"vwap":778},"2026-06-08",4.926,4.4,2.67,68600,{"date":806,"open":18,"high":517,"low":777,"close":777,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":777},"2026-06-05",-0.33,-6.83,215100,{"date":811,"open":475,"high":812,"low":764,"close":753,"change":503,"percent_change":504,"volume":813,"transactions":9,"vwap":753},"2026-06-04",4.85,170300,{"date":815,"open":812,"high":816,"low":778,"close":475,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":475},"2026-06-03",4.88,-0.15,-3.08,202800,{"date":821,"open":329,"high":294,"low":491,"close":492,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":492},"2026-06-02",-0.2,-3.94,197200,{"date":826,"open":465,"high":270,"low":827,"close":403,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":403},"2026-06-01",4.69,0.35,7.42,370700,{"date":832,"open":465,"high":465,"low":511,"close":475,"change":288,"percent_change":468,"volume":833,"transactions":9,"vwap":475},"2026-05-29",55300,{"date":835,"open":645,"high":753,"low":836,"close":465,"change":337,"percent_change":45,"volume":837,"transactions":9,"vwap":465},"2026-05-28",4.595,157100,{"date":839,"open":18,"high":840,"low":540,"close":476,"change":189,"percent_change":518,"volume":841,"transactions":9,"vwap":476},"2026-05-27",4.945,238700,{"date":843,"open":17,"high":199,"low":484,"close":502,"change":20,"percent_change":844,"volume":845,"transactions":9,"vwap":502},"2026-05-26",-3.59,149000,{"date":847,"open":753,"high":270,"low":753,"close":704,"change":201,"percent_change":626,"volume":848,"transactions":9,"vwap":704},"2026-05-22",198500,{"date":850,"open":812,"high":851,"low":465,"close":753,"change":145,"percent_change":852,"volume":853,"transactions":9,"vwap":753},"2026-05-21",4.98,-0.41,223800,{"date":855,"open":727,"high":851,"low":464,"close":812,"change":246,"percent_change":856,"volume":857,"transactions":9,"vwap":812},"2026-05-20",1.89,214600,{"date":859,"open":491,"high":491,"low":485,"close":465,"change":477,"percent_change":478,"volume":860,"transactions":9,"vwap":465},"2026-05-19",108100,{"date":862,"open":728,"high":465,"low":754,"close":467,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":467},"2026-05-18",0.27,6.05,293500,{"date":867,"open":617,"high":868,"low":869,"close":539,"change":609,"percent_change":870,"volume":871,"transactions":9,"vwap":539},"2026-05-15",4.65,4.25,1.83,109800,{"date":873,"open":869,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-14",4.415,4.2,4.38,0.16,3.79,94500,{"date":881,"open":882,"high":500,"low":883,"close":584,"change":619,"percent_change":884,"volume":885,"transactions":9,"vwap":584},"2026-05-13",4.33,4.18,-7.46,128000,{"date":887,"open":616,"high":754,"low":888,"close":754,"change":722,"percent_change":403,"volume":889,"transactions":9,"vwap":754},"2026-05-12",4.202,108400,{"date":891,"open":585,"high":892,"low":869,"close":585,"change":288,"percent_change":893,"volume":894,"transactions":9,"vwap":585},"2026-05-11",4.478,-0.91,49600,{"date":896,"open":897,"high":898,"low":899,"close":876,"change":900,"percent_change":494,"volume":901,"transactions":9,"vwap":876},"2026-05-08",4.395,4.47,4.315,-0.055,34000,{"date":903,"open":539,"high":904,"low":617,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-07",4.52,4.435,-0.045,-1,20400,{"date":910,"open":783,"high":500,"low":897,"close":911,"change":145,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-06",4.48,-0.44,28100,{"date":915,"open":777,"high":511,"low":916,"close":777,"change":443,"percent_change":917,"volume":918,"transactions":9,"vwap":777},"2026-05-05",4.475,0.45,31800,{"date":920,"open":921,"high":783,"low":921,"close":911,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":911},"2026-05-04",4.43,0.04,0.9,32600,{"date":926,"open":777,"high":777,"low":927,"close":796,"change":360,"percent_change":928,"volume":929,"transactions":9,"vwap":796},"2026-05-01",4.365,-1.33,13400,{"date":931,"open":485,"high":485,"low":921,"close":777,"change":375,"percent_change":52,"volume":932,"transactions":9,"vwap":777},"2026-04-30",19000,{"date":934,"open":783,"high":485,"low":935,"close":734,"change":219,"percent_change":936,"volume":937,"transactions":9,"vwap":734},"2026-04-29",4.28,2.26,41600,{"date":939,"open":728,"high":500,"low":940,"close":921,"change":817,"percent_change":941,"volume":942,"transactions":9,"vwap":921},"2026-04-28",4.35,-3.28,19300,{"date":944,"open":827,"high":493,"low":898,"close":728,"change":288,"percent_change":945,"volume":946,"transactions":9,"vwap":728},"2026-04-27",-0.87,34800,{"date":948,"open":500,"high":868,"low":777,"close":778,"change":145,"percent_change":949,"volume":950,"transactions":9,"vwap":778},"2026-04-24",-0.43,43700,{"date":952,"open":721,"high":491,"low":723,"close":953,"change":189,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-23",4.64,-1.49,68800,{"date":957,"open":778,"high":721,"low":791,"close":958,"change":959,"percent_change":647,"volume":960,"transactions":9,"vwap":958},"2026-04-22",4.71,0.17,39800,{"date":962,"open":467,"high":963,"low":964,"close":466,"change":817,"percent_change":965,"volume":966,"transactions":9,"vwap":466},"2026-04-21",4.775,4.505,-3.2,40800,{"date":968,"open":476,"high":491,"low":790,"close":827,"change":404,"percent_change":969,"volume":970,"transactions":9,"vwap":827},"2026-04-20",-1.05,63600,{"date":972,"open":493,"high":491,"low":868,"close":464,"change":609,"percent_change":247,"volume":973,"transactions":9,"vwap":464},"2026-04-17",63100,{"date":975,"open":493,"high":464,"low":976,"close":764,"change":360,"percent_change":977,"volume":978,"transactions":9,"vwap":764},"2026-04-16",4.575,-1.27,44700,{"date":980,"open":558,"high":475,"low":558,"close":475,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":475},"2026-04-15",0.3,6.79,89500,{"date":985,"open":531,"high":531,"low":940,"close":986,"change":443,"percent_change":917,"volume":987,"transactions":9,"vwap":986},"2026-04-14",4.42,128700,{"date":989,"open":935,"high":802,"low":990,"close":802,"change":246,"percent_change":991,"volume":992,"transactions":9,"vwap":802},"2026-04-13",4.27,2.09,49300,{"date":994,"open":935,"high":567,"low":995,"close":541,"change":360,"percent_change":996,"volume":997,"transactions":9,"vwap":541},"2026-04-10",4.26,-1.37,43300,{"date":999,"open":584,"high":549,"low":875,"close":549,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":549},"2026-04-09",0.14,3.31,13900,{"date":1004,"open":1005,"high":940,"low":559,"close":616,"change":503,"percent_change":803,"volume":1006,"transactions":9,"vwap":616},"2026-04-08",4.21,59400,{"date":1008,"open":584,"high":899,"low":1009,"close":1010,"change":121,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-07",4.07,4.12,-2.83,71000,{"date":1014,"open":567,"high":986,"low":1015,"close":627,"change":817,"percent_change":1016,"volume":1017,"transactions":9,"vwap":627},"2026-04-06",4.1,-3.42,37800,{"date":1019,"open":560,"high":986,"low":882,"close":558,"change":1020,"percent_change":1020,"volume":1021,"transactions":9,"vwap":558},"2026-04-02",0,54300,{"date":1023,"open":802,"high":898,"low":549,"close":558,"change":200,"percent_change":1024,"volume":1025,"transactions":9,"vwap":558},"2026-04-01",0.23,74800,{"date":1027,"open":558,"high":796,"low":1028,"close":876,"change":959,"percent_change":559,"volume":1029,"transactions":9,"vwap":876},"2026-03-31",4.296,100500,{"date":1031,"open":585,"high":531,"low":875,"close":1005,"change":189,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1005},"2026-03-30",-1.64,72400,{"date":1035,"open":560,"high":898,"low":869,"close":935,"change":288,"percent_change":1036,"volume":1037,"transactions":9,"vwap":935},"2026-03-27",-0.93,51300,{"date":1039,"open":940,"high":898,"low":995,"close":1040,"change":477,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-26",4.32,0.7,49200,{"date":1044,"open":606,"high":802,"low":606,"close":557,"change":532,"percent_change":310,"volume":1045,"transactions":9,"vwap":557},"2026-03-25",72000,{"date":1047,"open":1048,"high":584,"low":690,"close":587,"change":189,"percent_change":1049,"volume":1050,"transactions":9,"vwap":587},"2026-03-24",4.15,-1.69,32500,{"date":1052,"open":627,"high":882,"low":1053,"close":1048,"change":337,"percent_change":157,"volume":1054,"transactions":9,"vwap":1048},"2026-03-23",4.14,40500,{"date":1056,"open":557,"high":541,"low":1048,"close":1057,"change":45,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-20",4.16,-4.81,44400,{"date":1061,"open":802,"high":796,"low":1062,"close":549,"change":145,"percent_change":1063,"volume":1064,"transactions":9,"vwap":549},"2026-03-19",4.242,-0.46,31700,{"date":1066,"open":1067,"high":754,"low":1068,"close":558,"change":320,"percent_change":1069,"volume":1070,"transactions":9,"vwap":558},"2026-03-18",4.49,4.372,-3.73,50400,{"date":1072,"open":511,"high":790,"low":531,"close":754,"change":877,"percent_change":1073,"volume":1074,"transactions":9,"vwap":754},"2026-03-17",3.64,147300,{"date":1076,"open":875,"high":802,"low":606,"close":802,"change":532,"percent_change":411,"volume":1077,"transactions":9,"vwap":802},"2026-03-16",55100,{"date":1079,"open":1080,"high":1080,"low":587,"close":568,"change":443,"percent_change":1081,"volume":1082,"transactions":9,"vwap":568},"2026-03-13",4.275,0.48,62700,{"date":1084,"open":869,"high":796,"low":1085,"close":1085,"change":20,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-12",4.17,-4.14,20600,{"date":1089,"open":986,"high":986,"low":995,"close":940,"change":477,"percent_change":1090,"volume":1091,"transactions":9,"vwap":940},"2026-03-11",0.69,42500,{"date":1093,"open":568,"high":1094,"low":568,"close":1040,"change":1000,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1040},"2026-03-10",4.425,3.35,51700,{"date":1098,"open":1053,"high":1099,"low":1010,"close":883,"change":337,"percent_change":157,"volume":1100,"transactions":9,"vwap":883},"2026-03-09",4.205,34700,{"date":1102,"open":1048,"high":568,"low":1103,"close":568,"change":288,"percent_change":1104,"volume":1105,"transactions":9,"vwap":568},"2026-03-06",4.06,-0.95,36000,{"date":1107,"open":616,"high":1108,"low":1057,"close":616,"change":145,"percent_change":1109,"volume":1110,"transactions":9,"vwap":616},"2026-03-05",4.305,-0.47,25400,{"date":1112,"open":627,"high":899,"low":1053,"close":869,"change":443,"percent_change":72,"volume":1113,"transactions":9,"vwap":869},"2026-03-04",60500,{"date":1115,"open":1116,"high":1117,"low":1010,"close":616,"change":767,"percent_change":1118,"volume":1119,"transactions":9,"vwap":616},"2026-03-03",4.309,4.325,-2.53,83900,{"date":1121,"open":1053,"high":1122,"low":1123,"close":585,"change":246,"percent_change":1124,"volume":1125,"transactions":9,"vwap":585},"2026-03-02",4.375,4.01,2.12,39400,{"date":1127,"open":584,"high":1128,"low":1057,"close":869,"change":477,"percent_change":1129,"volume":1130,"transactions":9,"vwap":869},"2026-02-27",4.255,0.71,40400,{"date":1132,"open":869,"high":990,"low":1133,"close":584,"change":189,"percent_change":1134,"volume":1135,"transactions":9,"vwap":584},"2026-02-26",4.047,-1.63,67500,{"date":1137,"open":627,"high":882,"low":1138,"close":557,"change":922,"percent_change":1139,"volume":1140,"transactions":9,"vwap":557},"2026-02-25",4.197,0.94,25700,{"date":1142,"open":616,"high":940,"low":1048,"close":869,"change":200,"percent_change":628,"volume":1143,"transactions":9,"vwap":869},"2026-02-24",58000,{"date":1145,"open":883,"high":1080,"low":883,"close":627,"change":785,"percent_change":1146,"volume":966,"transactions":9,"vwap":627},"2026-02-23",1.44,{"date":1148,"open":1149,"high":1150,"low":1048,"close":883,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":883},"2026-02-20",4.225,4.379,-0.09,-2.11,54400,{"date":1155,"open":1005,"high":541,"low":1156,"close":990,"change":443,"percent_change":72,"volume":1157,"transactions":9,"vwap":990},"2026-02-19",4.09,53200,{"date":1159,"open":567,"high":986,"low":869,"close":869,"change":1160,"percent_change":682,"volume":1161,"transactions":9,"vwap":869},"2026-02-18",-0.16,39700,{"date":1163,"open":558,"high":1164,"low":584,"close":567,"change":145,"percent_change":1165,"volume":1166,"transactions":9,"vwap":567},"2026-02-17",4.529,-0.45,42700,{"date":1168,"open":485,"high":485,"low":876,"close":921,"change":1160,"percent_change":1169,"volume":1170,"transactions":9,"vwap":921},"2026-02-13",-3.49,25800,{"date":1172,"open":485,"high":778,"low":1173,"close":500,"change":375,"percent_change":1174,"volume":1175,"transactions":9,"vwap":500},"2026-02-12",4.405,-0.65,23200,{"date":1177,"open":728,"high":1178,"low":940,"close":778,"change":360,"percent_change":1179,"volume":1180,"transactions":9,"vwap":778},"2026-02-11",4.67,-1.28,29100,{"date":1182,"open":485,"high":476,"low":986,"close":540,"change":219,"percent_change":1183,"volume":1184,"transactions":9,"vwap":540},"2026-02-10",2.18,41800,{"date":1186,"open":533,"high":475,"low":531,"close":728,"change":785,"percent_change":786,"volume":1187,"transactions":9,"vwap":728},"2026-02-09",48600,{"date":1189,"open":557,"high":1190,"low":557,"close":904,"change":959,"percent_change":1191,"volume":1192,"transactions":9,"vwap":904},"2026-02-06",4.602,3.91,37300,{"date":1194,"open":567,"high":777,"low":541,"close":940,"change":360,"percent_change":1195,"volume":1196,"transactions":9,"vwap":940},"2026-02-05",-1.36,67200,{"date":1198,"open":645,"high":645,"low":585,"close":567,"change":807,"percent_change":1199,"volume":1200,"transactions":9,"vwap":567},"2026-02-04",-6.96,66400,{"date":1202,"open":517,"high":286,"low":868,"close":464,"change":351,"percent_change":1203,"volume":1204,"transactions":9,"vwap":464},"2026-02-03",-2.67,102200,{"date":1206,"open":783,"high":15,"low":783,"close":492,"change":577,"percent_change":1207,"volume":1208,"transactions":9,"vwap":492},"2026-02-02",6.33,41500,{"date":1210,"open":475,"high":1211,"low":904,"close":728,"change":351,"percent_change":1212,"volume":997,"transactions":9,"vwap":728},"2026-01-30",4.786,-2.76,{"date":1214,"open":778,"high":812,"low":778,"close":958,"change":337,"percent_change":45,"volume":1215,"transactions":9,"vwap":958},"2026-01-29",22200,{"date":1217,"open":530,"high":18,"low":734,"close":475,"change":569,"percent_change":1218,"volume":1219,"transactions":9,"vwap":475},"2026-01-28",-1.67,75000,{"date":1221,"open":778,"high":743,"low":728,"close":491,"change":1222,"percent_change":207,"volume":1223,"transactions":9,"vwap":491},"2026-01-27",0.25,22500,{"date":1225,"open":645,"high":816,"low":791,"close":783,"change":598,"percent_change":1058,"volume":1226,"transactions":9,"vwap":783},"2026-01-26",96300,{"date":1228,"open":502,"high":15,"low":868,"close":456,"change":375,"percent_change":1229,"volume":1230,"transactions":9,"vwap":456},"2026-01-23",-0.62,42100,{"date":1232,"open":456,"high":1233,"low":958,"close":484,"change":722,"percent_change":645,"volume":1234,"transactions":9,"vwap":484},"2026-01-22",5.047,171100,{"date":1236,"open":1067,"high":484,"low":1067,"close":500,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":500},"2026-01-21",0.13,2.91,141500,{"date":1241,"open":940,"high":777,"low":869,"close":539,"change":246,"percent_change":551,"volume":1242,"transactions":9,"vwap":539},"2026-01-20",83200,{"date":1244,"open":531,"high":1245,"low":1246,"close":549,"change":145,"percent_change":1063,"volume":1247,"transactions":9,"vwap":549},"2026-01-16",4.585,4.356,57200,{"date":1249,"open":627,"high":754,"low":584,"close":558,"change":312,"percent_change":1250,"volume":1251,"transactions":9,"vwap":558},"2026-01-15",1.15,169000,{"date":1253,"open":986,"high":986,"low":617,"close":585,"change":189,"percent_change":1254,"volume":1255,"transactions":9,"vwap":585},"2026-01-14",-1.59,75400,{"date":1257,"open":540,"high":540,"low":616,"close":567,"change":157,"percent_change":1258,"volume":1012,"transactions":9,"vwap":567},"2026-01-13",-5.16,{"date":1260,"open":500,"high":465,"low":783,"close":868,"change":200,"percent_change":722,"volume":1261,"transactions":9,"vwap":868},"2026-01-12",54700,{"date":1263,"open":1178,"high":1264,"low":1265,"close":953,"change":337,"percent_change":38,"volume":1266,"transactions":9,"vwap":953},"2026-01-09",4.868,4.565,35900,{"date":1268,"open":517,"high":433,"low":868,"close":868,"change":121,"percent_change":1269,"volume":1270,"transactions":9,"vwap":868},"2026-01-08",-2.52,124100,{"date":1272,"open":754,"high":476,"low":904,"close":476,"change":412,"percent_change":876,"volume":1273,"transactions":9,"vwap":476},"2026-01-07",82800,{"date":1275,"open":777,"high":1276,"low":898,"close":533,"change":219,"percent_change":1277,"volume":1278,"transactions":9,"vwap":533},"2026-01-06",4.644,2.24,86000,{"date":1280,"open":876,"high":904,"low":1040,"close":898,"change":368,"percent_change":1281,"volume":1282,"transactions":9,"vwap":898},"2026-01-05",2.76,128500,{"date":1284,"open":558,"high":1173,"low":617,"close":940,"change":200,"percent_change":1024,"volume":1166,"transactions":9,"vwap":940},"2026-01-02",{"date":1286,"open":802,"high":791,"low":1015,"close":585,"change":288,"percent_change":893,"volume":1287,"transactions":9,"vwap":585},"2025-12-31",85500,{"date":1289,"open":466,"high":723,"low":869,"close":876,"change":337,"percent_change":598,"volume":1290,"transactions":9,"vwap":876},"2025-12-30",141100,{"date":1292,"open":1293,"high":802,"low":1294,"close":558,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":558},"2025-12-29",4.05,4.02,0.32,7.86,183300,{"date":1299,"open":1009,"high":1009,"low":595,"close":1009,"change":312,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1009},"2025-12-26",1.24,29200,{"date":1303,"open":1294,"high":587,"low":1191,"close":1294,"change":368,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1294},"2025-12-24",3.08,22600,{"date":1307,"open":608,"high":1015,"low":607,"close":607,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":607},"2025-12-23",-0.075,-1.89,89800,{"date":1312,"open":605,"high":595,"low":729,"close":1313,"change":1314,"percent_change":1237,"volume":1315,"transactions":9,"vwap":1313},"2025-12-22",3.975,0.005,65700,{"date":1317,"open":607,"high":608,"low":1318,"close":1319,"change":312,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-12-19",3.89,3.97,1.28,43500,{"date":1323,"open":1324,"high":605,"low":607,"close":1325,"change":337,"percent_change":162,"volume":1326,"transactions":9,"vwap":1325},"2025-12-18",3.929,3.92,45300,{"date":1328,"open":605,"high":595,"low":607,"close":626,"change":145,"percent_change":1329,"volume":1330,"transactions":9,"vwap":626},"2025-12-17",-0.51,23000,{"date":1332,"open":690,"high":1293,"low":729,"close":605,"change":404,"percent_change":1333,"volume":1334,"transactions":9,"vwap":605},"2025-12-16",-1.25,76100,{"date":1336,"open":1319,"high":1337,"low":586,"close":637,"change":609,"percent_change":1338,"volume":1339,"transactions":9,"vwap":637},"2025-12-15",4.015,2.04,46800,{"date":1341,"open":1319,"high":1293,"low":1342,"close":1325,"change":360,"percent_change":136,"volume":1343,"transactions":9,"vwap":1325},"2025-12-12",3.915,45900,{"date":1345,"open":559,"high":559,"low":586,"close":608,"change":375,"percent_change":1346,"volume":1347,"transactions":9,"vwap":608},"2025-12-11",-0.75,37400,{"date":1349,"open":608,"high":559,"low":1350,"close":1123,"change":477,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1123},"2025-12-10",3.964,0.75,92600,{"date":1354,"open":1293,"high":1355,"low":729,"close":608,"change":1020,"percent_change":1020,"volume":1356,"transactions":9,"vwap":608},"2025-12-09",4.054,91700,{"date":1358,"open":637,"high":1009,"low":586,"close":608,"change":200,"percent_change":1222,"volume":1359,"transactions":9,"vwap":608},"2025-12-08",122000,{"date":1361,"open":1191,"high":608,"low":1362,"close":1319,"change":477,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1319},"2025-12-05",3.87,0.76,113000,{"date":1366,"open":1319,"high":608,"low":1367,"close":729,"change":145,"percent_change":1329,"volume":1368,"transactions":9,"vwap":729},"2025-12-04",3.86,142800,{"date":1370,"open":1371,"high":608,"low":1371,"close":586,"change":295,"percent_change":465,"volume":1372,"transactions":9,"vwap":586},"2025-12-03",3.83,351600,{"date":1374,"open":729,"high":729,"low":646,"close":1375,"change":759,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-02",3.78,-2.58,40300,{"date":1379,"open":637,"high":1133,"low":1375,"close":618,"change":189,"percent_change":1380,"volume":1381,"transactions":9,"vwap":618},"2025-12-01",-1.77,128800,{"date":1383,"open":1384,"high":586,"low":1385,"close":605,"change":542,"percent_change":605,"volume":1386,"transactions":9,"vwap":605},"2025-11-28",3.82,3.77,106100,{"date":1388,"open":1389,"high":1390,"low":636,"close":1391,"change":368,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-11-26",3.726,3.84,3.8,3.26,64500,{"date":1395,"open":636,"high":647,"low":1396,"close":1397,"change":785,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-11-25",3.615,3.68,1.66,81800,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":443,"percent_change":705,"volume":1405,"transactions":9,"vwap":1404},"2025-11-24",3.6,3.687,3.62,20300,{"date":1407,"open":1404,"high":1408,"low":330,"close":1402,"change":375,"percent_change":1409,"volume":1153,"transactions":9,"vwap":1402},"2025-11-21",3.635,-0.83,{"date":1411,"open":1412,"high":635,"low":1413,"close":1414,"change":477,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-11-20",3.61,3.59,3.63,0.83,77100,{"date":1418,"open":296,"high":636,"low":1419,"close":1402,"change":288,"percent_change":1420,"volume":1113,"transactions":9,"vwap":1402},"2025-11-19",3.54,-1.1,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1073,"change":1314,"percent_change":1000,"volume":1425,"transactions":9,"vwap":1073},"2025-11-18",3.67,3.55,41700,{"date":1427,"open":1424,"high":388,"low":1424,"close":1408,"change":773,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1408},"2025-11-17",1.25,59200,{"date":1431,"open":1432,"high":1402,"low":1433,"close":1413,"change":200,"percent_change":278,"volume":1434,"transactions":9,"vwap":1413},"2025-11-14",3.519,3.51,8500,{"date":1436,"open":597,"high":597,"low":1437,"close":296,"change":320,"percent_change":1438,"volume":1439,"transactions":9,"vwap":296},"2025-11-13",3.555,-4.53,17800,{"date":1441,"open":597,"high":1375,"low":1402,"close":597,"change":337,"percent_change":1442,"volume":1443,"transactions":9,"vwap":597},"2025-11-12",-0.27,102800,{"date":1445,"open":646,"high":1446,"low":1447,"close":1448,"change":443,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-11-11",3.81,3.655,3.76,0.53,44000,{"date":1452,"open":1423,"high":1375,"low":1423,"close":647,"change":246,"percent_change":1453,"volume":1454,"transactions":9,"vwap":647},"2025-11-10",2.47,88700,{"date":1456,"open":1457,"high":1457,"low":1458,"close":636,"change":817,"percent_change":1459,"volume":1460,"transactions":9,"vwap":636},"2025-11-07",3.775,3.57,-3.95,53300,{"date":1462,"open":878,"high":618,"low":597,"close":1391,"change":200,"percent_change":638,"volume":1463,"transactions":9,"vwap":1391},"2025-11-06",81300,{"date":1465,"open":1390,"high":1367,"low":1448,"close":878,"change":404,"percent_change":1466,"volume":1467,"transactions":9,"vwap":878},"2025-11-05",-1.3,91800,{"date":1469,"open":1371,"high":1470,"low":1391,"close":1390,"change":312,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1390},"2025-11-04",3.885,1.32,144700,{"date":1474,"open":1384,"high":1475,"low":1476,"close":878,"change":288,"percent_change":1477,"volume":1478,"transactions":9,"vwap":878},"2025-11-03",3.85,3.755,-1.04,95400,{"date":1480,"open":1391,"high":618,"low":1413,"close":1371,"change":337,"percent_change":1481,"volume":780,"transactions":9,"vwap":1371},"2025-10-31",-0.26,{"date":1483,"open":1390,"high":1475,"low":878,"close":1390,"change":922,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1390},"2025-10-30",1.05,104700,{"date":1487,"open":1488,"high":1390,"low":1488,"close":1391,"change":246,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1391},"2025-10-29",3.71,2.43,151700,{"date":1492,"open":1493,"high":1385,"low":1494,"close":1488,"change":219,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1488},"2025-10-28",3.66,3.596,2.77,209100,{"date":1498,"open":330,"high":1499,"low":1500,"close":1412,"change":959,"percent_change":517,"volume":1501,"transactions":9,"vwap":1412},"2025-10-27",3.747,3.402,322000,{"date":1503,"open":1504,"high":330,"low":1095,"close":1505,"change":1020,"percent_change":1020,"volume":1506,"transactions":9,"vwap":1505},"2025-10-24",3.49,3.44,25100,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1505,"change":638,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1505},"2025-10-23",3.14,3.45,8.18,57100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":288,"percent_change":494,"volume":1519,"transactions":9,"vwap":1518},"2025-10-22",3.19,3.24,3.1,3.18,21200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":443,"percent_change":524,"volume":1526,"transactions":9,"vwap":1525},"2025-10-21",3.16,3.28,3.15,3.22,40000,{"date":1528,"open":1529,"high":1529,"low":1517,"close":1530,"change":189,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-20",3.29,3.2,-2.14,45800,{"date":1534,"open":1001,"high":1535,"low":1525,"close":1536,"change":569,"percent_change":1537,"volume":924,"transactions":9,"vwap":1536},"2025-10-17",3.316,3.27,-2.39,{"date":1539,"open":543,"high":330,"low":1540,"close":1095,"change":1314,"percent_change":542,"volume":1541,"transactions":9,"vwap":1095},"2025-10-16",3.32,57300,{"date":1543,"open":1544,"high":543,"low":1530,"close":1545,"change":1314,"percent_change":542,"volume":1546,"transactions":9,"vwap":1545},"2025-10-15",3.34,3.345,62300,{"date":1548,"open":1392,"high":1549,"low":1550,"close":1544,"change":1020,"percent_change":1020,"volume":1551,"transactions":9,"vwap":1544},"2025-10-14",3.39,3.25,29500,{"date":1553,"open":1554,"high":1555,"low":1524,"close":1544,"change":201,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1544},"2025-10-13",3.17,3.36,6.03,78300,{"date":1559,"open":1523,"high":1560,"low":26,"close":1524,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1524},"2025-10-10",3.405,-0.175,-5.26,383100,{"date":1565,"open":1566,"high":1567,"low":1001,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-09",3.43,3.483,3.325,-0.105,-3.06,60300,{"date":1573,"open":543,"high":1574,"low":1001,"close":1566,"change":219,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1566},"2025-10-08",3.438,3,39100,{"date":1578,"open":1579,"high":1424,"low":1580,"close":1580,"change":45,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-07",3.53,3.33,-5.93,65300,{"date":1584,"open":1585,"high":1586,"low":1566,"close":1419,"change":922,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1419},"2025-10-06",3.52,3.56,1.14,78200,{"date":1590,"open":1591,"high":1458,"low":1505,"close":330,"change":922,"percent_change":1592,"volume":1593,"transactions":9,"vwap":330},"2025-10-03",3.46,1.16,66600,{"date":1595,"open":1596,"high":1597,"low":543,"close":1591,"change":246,"percent_change":803,"volume":1598,"transactions":9,"vwap":1591},"2025-10-02",3.42,3.48,27700,{"date":1600,"open":1540,"high":662,"low":1540,"close":543,"change":1601,"percent_change":1484,"volume":1321,"transactions":9,"vwap":543},"2025-10-01",0.035,{"date":1603,"open":1001,"high":543,"low":1523,"close":1604,"change":1314,"percent_change":542,"volume":1605,"transactions":9,"vwap":1604},"2025-09-30",3.335,62100,{"date":1607,"open":543,"high":1608,"low":1550,"close":1580,"change":766,"percent_change":817,"volume":1609,"transactions":9,"vwap":1580},"2025-09-29",3.41,50700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1604,"change":1615,"percent_change":1477,"volume":1616,"transactions":9,"vwap":1604},"2025-09-26",3.38,3.428,3.3,-0.035,73600,{"date":1618,"open":1596,"high":330,"low":1580,"close":543,"change":569,"percent_change":1619,"volume":1620,"transactions":9,"vwap":543},"2025-09-25",-2.32,96100,{"date":1622,"open":1505,"high":1424,"low":1608,"close":1510,"change":200,"percent_change":577,"volume":1616,"transactions":9,"vwap":1510},"2025-09-24",{"date":1624,"open":1585,"high":1586,"low":1566,"close":1505,"change":767,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1505},"2025-09-23",-3.1,69300,{"date":1628,"open":1591,"high":1586,"low":1510,"close":1424,"change":219,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1424},"2025-09-22",2.9,48500,{"date":1632,"open":1504,"high":1585,"low":1566,"close":1510,"change":404,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1510},"2025-09-19",-1.43,42900,{"date":1636,"open":1566,"high":1637,"low":1566,"close":330,"change":1237,"percent_change":1367,"volume":1638,"transactions":9,"vwap":330},"2025-09-18",3.515,26200,{"date":1640,"open":1596,"high":1566,"low":543,"close":543,"change":360,"percent_change":1641,"volume":1642,"transactions":9,"vwap":543},"2025-09-17",-1.75,20000,{"date":1644,"open":1579,"high":1419,"low":1095,"close":1566,"change":922,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1566},"2025-09-16",1.18,30500,{"date":1648,"open":1504,"high":1649,"low":543,"close":1549,"change":569,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1549},"2025-09-15",3.494,-2.31,23100,{"date":1653,"open":1591,"high":1654,"low":1505,"close":662,"change":443,"percent_change":1655,"volume":1638,"transactions":9,"vwap":662},"2025-09-12",3.506,0.58,{"date":1657,"open":1510,"high":1579,"low":1596,"close":1510,"change":1020,"percent_change":1020,"volume":1070,"transactions":9,"vwap":1510},"2025-09-11",{"date":1659,"open":1510,"high":1660,"low":1510,"close":1510,"change":288,"percent_change":1661,"volume":1439,"transactions":9,"vwap":1510},"2025-09-10",3.518,-1.15,{"date":1663,"open":1510,"high":1585,"low":1612,"close":1504,"change":477,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1504},"2025-09-09",0.87,64400,{"date":1667,"open":1549,"high":1579,"low":1549,"close":1591,"change":200,"percent_change":577,"volume":1668,"transactions":9,"vwap":1591},"2025-09-08",70900,{"date":1670,"open":1608,"high":330,"low":1608,"close":1510,"change":312,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1510},"2025-09-05",1.47,24800,{"date":1674,"open":1596,"high":1675,"low":1555,"close":1676,"change":145,"percent_change":126,"volume":1130,"transactions":9,"vwap":1676},"2025-09-04",3.495,3.4,{"date":1678,"open":1596,"high":1585,"low":1095,"close":1596,"change":200,"percent_change":577,"volume":1679,"transactions":9,"vwap":1596},"2025-09-03",175400,{"date":1681,"open":1549,"high":330,"low":1612,"close":1608,"change":785,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1608},"2025-09-02",1.79,97700,{"date":1685,"open":543,"high":1510,"low":1686,"close":1095,"change":375,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1095},"2025-08-29",3.336,-0.89,20900,{"date":1690,"open":1505,"high":1505,"low":1095,"close":1612,"change":288,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1612},"2025-08-28",-1.17,10900,{"date":1694,"open":1676,"high":1510,"low":1095,"close":1596,"change":1020,"percent_change":1020,"volume":1695,"transactions":9,"vwap":1596},"2025-08-27",43000,{"date":1697,"open":1510,"high":1579,"low":1698,"close":1596,"change":375,"percent_change":945,"volume":1699,"transactions":9,"vwap":1596},"2025-08-26",3.369,60000,{"date":1701,"open":1510,"high":1579,"low":1702,"close":1510,"change":404,"percent_change":1633,"volume":1703,"transactions":9,"vwap":1510},"2025-08-25",3.425,193600,{"date":1705,"open":1591,"high":1586,"low":1706,"close":330,"change":443,"percent_change":1707,"volume":1708,"transactions":9,"vwap":330},"2025-08-22",3.441,0.57,55000,{"date":1710,"open":330,"high":1711,"low":1596,"close":1597,"change":145,"percent_change":376,"volume":1712,"transactions":9,"vwap":1597},"2025-08-21",3.516,12600,{"date":1714,"open":1424,"high":1424,"low":1510,"close":330,"change":375,"percent_change":1715,"volume":1716,"transactions":9,"vwap":330},"2025-08-20",-0.85,14200,{"date":1718,"open":1424,"high":1424,"low":1510,"close":1579,"change":443,"percent_change":1707,"volume":1429,"transactions":9,"vwap":1579},"2025-08-19",{"date":1720,"open":330,"high":1458,"low":1591,"close":1433,"change":785,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1433},"2025-08-18",1.74,60900,{"date":1724,"open":1544,"high":1725,"low":1544,"close":1510,"change":443,"percent_change":1655,"volume":1726,"transactions":9,"vwap":1510},"2025-08-15",3.543,62500,{"date":1728,"open":330,"high":1413,"low":1544,"close":1566,"change":360,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1566},"2025-08-14",-1.72,37500,{"date":1732,"open":1612,"high":1424,"low":1733,"close":1504,"change":71,"percent_change":610,"volume":1734,"transactions":9,"vwap":1504},"2025-08-13",3.261,97600,{"date":1736,"open":1737,"high":330,"low":1737,"close":1596,"change":201,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1596},"2025-08-12",3.23,5.88,72500,{"date":1741,"open":1516,"high":1596,"low":1509,"close":1737,"change":200,"percent_change":676,"volume":1742,"transactions":9,"vwap":1737},"2025-08-11",72100,{"date":1744,"open":1523,"high":1544,"low":1517,"close":1525,"change":200,"percent_change":676,"volume":1745,"transactions":9,"vwap":1525},"2025-08-08",79800,{"date":1747,"open":1392,"high":1748,"low":1749,"close":1750,"change":404,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-08-07",3.263,3.07,3.21,-1.53,86300,{"date":1754,"open":1555,"high":1402,"low":1524,"close":1392,"change":767,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1392},"2025-08-06",-3.26,144100,{"date":1758,"open":1759,"high":1637,"low":1614,"close":543,"change":189,"percent_change":1760,"volume":1761,"transactions":9,"vwap":543},"2025-08-05",3.451,-2.03,145000,{"date":1763,"open":1505,"high":1402,"low":1001,"close":1505,"change":477,"percent_change":1764,"volume":1226,"transactions":9,"vwap":1505},"2025-08-04",0.88,{"date":1766,"open":543,"high":1767,"low":1001,"close":1608,"change":312,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1608},"2025-08-01",3.467,1.49,22900,{"date":1771,"open":1504,"high":1504,"low":1544,"close":1555,"change":569,"percent_change":1772,"volume":1006,"transactions":9,"vwap":1555},"2025-07-31",-2.33,{"date":1774,"open":1585,"high":1424,"low":1676,"close":1505,"change":360,"percent_change":1775,"volume":946,"transactions":9,"vwap":1505},"2025-07-30",-1.71,{"date":1777,"open":296,"high":296,"low":1676,"close":330,"change":254,"percent_change":1778,"volume":1779,"transactions":9,"vwap":330},"2025-07-29",-3.85,49700,{"date":1781,"open":1493,"high":388,"low":1073,"close":1073,"change":288,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1073},"2025-07-28",-1.09,26400,{"date":1785,"open":646,"high":1384,"low":1786,"close":1397,"change":360,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1397},"2025-07-25",3.627,-1.6,23500,{"date":1790,"open":1375,"high":1791,"low":646,"close":647,"change":145,"percent_change":1792,"volume":1793,"transactions":9,"vwap":647},"2025-07-24",3.853,-0.53,71800,{"date":1795,"open":597,"high":1371,"low":597,"close":1448,"change":1020,"percent_change":1020,"volume":1796,"transactions":9,"vwap":1448},"2025-07-23",76300,{"date":1798,"open":1191,"high":1191,"low":388,"close":1448,"change":200,"percent_change":863,"volume":1799,"transactions":9,"vwap":1448},"2025-07-22",160200,{"date":1801,"open":1414,"high":1391,"low":1412,"close":597,"change":1237,"percent_change":1413,"volume":1802,"transactions":9,"vwap":597},"2025-07-21",119000,{"date":1804,"open":1391,"high":1391,"low":1805,"close":1404,"change":20,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1404},"2025-07-18",3.585,-4.74,122700,{"date":1809,"open":1375,"high":1362,"low":646,"close":1391,"change":477,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1391},"2025-07-17",0.8,182500,{"date":1813,"open":330,"high":878,"low":1814,"close":1385,"change":863,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1385},"2025-07-16",3.485,7.71,445700,{"date":1818,"open":1612,"high":1419,"low":1614,"close":330,"change":503,"percent_change":1516,"volume":1819,"transactions":9,"vwap":330},"2025-07-15",314500,{"date":1821,"open":1555,"high":1676,"low":1001,"close":1549,"change":200,"percent_change":981,"volume":1822,"transactions":9,"vwap":1549},"2025-07-14",57800,{"date":1824,"open":1591,"high":330,"low":1612,"close":1612,"change":1151,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1612},"2025-07-11",-2.59,63700,{"date":1828,"open":1596,"high":1433,"low":1608,"close":662,"change":375,"percent_change":1829,"volume":1830,"transactions":9,"vwap":662},"2025-07-10",-0.86,70500,{"date":1832,"open":1591,"high":1579,"low":1608,"close":330,"change":71,"percent_change":1338,"volume":1833,"transactions":9,"vwap":330},"2025-07-09",95300,{"date":1835,"open":1676,"high":330,"low":1544,"close":1566,"change":145,"percent_change":126,"volume":1836,"transactions":9,"vwap":1566},"2025-07-08",114200,{"date":1838,"open":1419,"high":1419,"low":1676,"close":1510,"change":404,"percent_change":1633,"volume":1839,"transactions":9,"vwap":1510},"2025-07-07",48000,{"date":1841,"open":1419,"high":1458,"low":1842,"close":330,"change":200,"percent_change":577,"volume":1843,"transactions":9,"vwap":330},"2025-07-03",3.465,82500,{"date":1845,"open":1597,"high":1846,"low":1510,"close":1504,"change":288,"percent_change":1847,"volume":1119,"transactions":9,"vwap":1504},"2025-07-02",3.549,-1.13,{"date":1849,"open":1585,"high":296,"low":1596,"close":1579,"change":1020,"percent_change":1020,"volume":1850,"transactions":9,"vwap":1579},"2025-07-01",216400,{"date":1852,"open":296,"high":1404,"low":1510,"close":1579,"change":288,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1579},"2025-06-30",-1.12,89700,{"date":1856,"open":1412,"high":1412,"low":1424,"close":1458,"change":337,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1458},"2025-06-27",-0.28,105000,{"date":1860,"open":1413,"high":388,"low":1424,"close":296,"change":1160,"percent_change":1861,"volume":1862,"transactions":9,"vwap":296},"2025-06-26",-4.28,110600,{"date":1864,"open":1414,"high":647,"low":1424,"close":647,"change":877,"percent_change":898,"volume":1865,"transactions":9,"vwap":647},"2025-06-25",225000,{"date":1867,"open":647,"high":1868,"low":1424,"close":296,"change":759,"percent_change":1869,"volume":1870,"transactions":9,"vwap":296},"2025-06-24",3.748,-2.72,340300,{"date":1872,"open":1591,"high":1397,"low":1676,"close":1397,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1397},"2025-06-23",0.4,12.2,568700,{"date":1877,"open":1392,"high":1540,"low":1878,"close":1523,"change":375,"percent_change":893,"volume":1879,"transactions":9,"vwap":1523},"2025-06-20",3.12,212600,{"date":1881,"open":1585,"high":1419,"low":1392,"close":1001,"change":38,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1001},"2025-06-18",-6.23,343200,{"date":1885,"open":1458,"high":1886,"low":1597,"close":1579,"change":254,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1579},"2025-06-17",3.645,-3.81,594000,{"date":1890,"open":1510,"high":1891,"low":1580,"close":1423,"change":638,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1423},"2025-06-16",3.705,7.62,304600,{"date":1895,"open":1596,"high":1896,"low":1897,"close":1608,"change":145,"percent_change":126,"volume":1898,"transactions":9,"vwap":1608},"2025-06-13",3.475,3.331,251800,{"date":1900,"open":1510,"high":1597,"low":1550,"close":1566,"change":375,"percent_change":945,"volume":1901,"transactions":9,"vwap":1566},"2025-06-12",380700,{"date":1903,"open":1544,"high":1402,"low":1544,"close":1591,"change":288,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1591},"2025-06-11",-1.14,556000,{"date":1907,"open":1524,"high":1660,"low":1495,"close":330,"change":1000,"percent_change":1085,"volume":1908,"transactions":9,"vwap":330},"2025-06-10",1650000,{"date":1910,"open":878,"high":626,"low":1614,"close":1555,"change":246,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1555},"2025-06-09",2.75,21644200,{"date":1914,"open":1529,"high":1580,"low":1518,"close":1536,"change":503,"percent_change":1597,"volume":1915,"transactions":9,"vwap":1536},"2025-06-06",211600,{"date":1917,"open":1550,"high":1550,"low":1304,"close":1522,"change":295,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1522},"2025-06-05",6.04,125600,{"date":1921,"open":1524,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-06-04",3.204,2.98,-0.165,-5.25,231200,{"date":1928,"open":26,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-06-03",3.253,2.99,3.145,0.195,6.61,113700,{"date":1936,"open":1930,"high":1614,"low":1937,"close":1938,"change":542,"percent_change":262,"volume":1939,"transactions":9,"vwap":1938},"2025-06-02",2.93,2.95,143800,{"date":1941,"open":1942,"high":1923,"low":1943,"close":1944,"change":200,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-05-30",2.85,2.72,2.8,0.36,53800,{"date":1948,"open":1949,"high":1950,"low":177,"close":1951,"change":1222,"percent_change":1952,"volume":1042,"transactions":9,"vwap":1951},"2025-05-29",2.5,2.902,2.79,9.84,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":337,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-05-28",2.55,2.64,2.52,2.54,-0.39,31400,{"date":1962,"open":1963,"high":1575,"low":1955,"close":1955,"change":598,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1955},"2025-05-27",2.829,-8.27,100400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":337,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-05-23",2.825,2.83,2.754,2.78,-0.36,16100,{"date":1975,"open":1976,"high":1976,"low":1971,"close":1951,"change":145,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1951},"2025-05-22",2.848,-0.71,14700,{"date":1980,"open":1942,"high":1629,"low":1944,"close":1981,"change":1151,"percent_change":1625,"volume":1982,"transactions":9,"vwap":1981},"2025-05-21",2.81,14300,{"date":1984,"open":1523,"high":1523,"low":1944,"close":1629,"change":246,"percent_change":1530,"volume":1985,"transactions":9,"vwap":1629},"2025-05-20",93300,{"date":1987,"open":1942,"high":1942,"low":1988,"close":1981,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1981},"2025-05-19",2.68,0.065,2.37,57700,{"date":1993,"open":1938,"high":1938,"low":1994,"close":1995,"change":1569,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-05-16",2.71,2.745,-3.68,32100,{"date":1999,"open":2000,"high":1575,"low":1944,"close":1942,"change":404,"percent_change":1729,"volume":2001,"transactions":9,"vwap":1942},"2025-05-15",2.94,64700,{"date":2003,"open":2004,"high":1517,"low":2005,"close":1629,"change":201,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1629},"2025-05-14",2.896,2.7,7.01,96800,{"date":2009,"open":2010,"high":2011,"low":1994,"close":1994,"change":254,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1994},"2025-05-13",2.89,2.998,-4.91,27400,{"date":2015,"open":2016,"high":1938,"low":1951,"close":1942,"change":609,"percent_change":2010,"volume":2017,"transactions":9,"vwap":1942},"2025-05-12",2.87,35300,{"date":2019,"open":1951,"high":1944,"low":1495,"close":1495,"change":312,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1495},"2025-05-09",1.84,4100,{"date":2023,"open":2024,"high":2010,"low":1994,"close":1943,"change":2025,"percent_change":21,"volume":2026,"transactions":9,"vwap":1943},"2025-05-08",2.84,-0.099,18500,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1294,"volume":2033,"transactions":9,"vwap":2031},"2025-05-07",2.877,2.785,2.819,0.109,12300,{"date":2035,"open":2036,"high":1281,"low":1994,"close":1994,"change":1151,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1994},"2025-05-06",2.74,-3.21,5200,{"date":2040,"open":1495,"high":1942,"low":1911,"close":1944,"change":200,"percent_change":1945,"volume":2041,"transactions":9,"vwap":1944},"2025-05-05",11200,{"date":2043,"open":1944,"high":2016,"low":2044,"close":1951,"change":337,"percent_change":1972,"volume":2045,"transactions":9,"vwap":1951},"2025-05-02",2.73,4000,{"date":2047,"open":2048,"high":1923,"low":2005,"close":1944,"change":404,"percent_change":1641,"volume":2049,"transactions":9,"vwap":1944},"2025-05-01",2.92,12800,{"date":2051,"open":1550,"high":1550,"low":2036,"close":1942,"change":1024,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1942},"2025-04-30",8.78,70400,{"date":2055,"open":2056,"high":803,"low":2057,"close":2058,"change":2059,"percent_change":1085,"volume":2060,"transactions":9,"vwap":2058},"2025-04-29",2.46,2.45,2.62,0.105,33300,{"date":2062,"open":2063,"high":2063,"low":1949,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-04-28",2.61,2.515,-0.085,-3.27,43800,{"date":181,"open":2069,"high":2005,"low":2070,"close":2071,"change":375,"percent_change":1904,"volume":2041,"transactions":9,"vwap":2071},2.63,2.591,2.6]