[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SQFT":3,"homepage-market-summary":31,"stock-historical-SQFT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SQFT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Presidio Property Trust, Inc. Class A Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Presidio Property Trust Inc is an internally managed, diversified REIT with holdings in model home properties which are triple-net leased to homebuilders, office, industrial, and retail properties. Presidio's model homes are leased to homebuilders located in Arizona, Illinois, Texas, Wisconsin, and Florida. The office, industrial and retail properties are located in Colorado, with properties also located in Maryland, North Dakota, Texas, and Southern California.","15","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.891,0.84,0.919899,0.791,0.8442,0.0468,5.54,80280,217,0.8513,6.4,0.725,349921.0929890486,2.9,1504,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},23,439886,160558442.968295,-86.29,"2025-04-22",[186,187,196,206,215,225,234,243,252,260,269,279,287,295,304,313,322,330,338,344,353,361,367,374,382,391,401,408,418,425,432,441,449,458,463,472,479,486,492,497,506,515,522,531,540,548,557,565,575,580,586,593,598,605,612,618,623,627,632,639,645,652,659,665,671,677,682,687,694,701,709,714,722,729,733,738,742,747,751,757,763,769,776,782,787,791,796,802,807,813,821,829,837,844,851,857,862,868,873,879,882,888,892,897,904,910,917,923,929,936,941,946,951,957,962,968,972,976,982,990,995,1002,1008,1012,1016,1020,1024,1027,1031,1034,1040,1045,1050,1054,1059,1062,1066,1071,1076,1081,1085,1091,1098,1103,1108,1111,1116,1120,1126,1130,1135,1137,1141,1144,1148,1150,1154,1157,1163,1167,1170,1174,1179,1185,1190,1194,1198,1203,1208,1213,1216,1221,1226,1230,1235,1240,1245,1251,1255,1259,1264,1270,1276,1283,1290,1295,1303,1306,1311,1315,1319,1324,1331,1336,1340,1346,1350,1354,1358,1362,1368,1376,1382,1389,1395,1401,1408,1414,1417,1422,1426,1432,1438,1443,1448,1454,1460,1464,1469,1476,1481,1486,1493,1500,1507,1516,1523,1529,1536,1544,1551,1557,1564,1571,1575,1582,1589,1596,1603,1610,1616,1623,1628,1634,1640,1647,1653,1660,1665,1670,1676,1679,1684,1690,1696,1700,1706,1711,1716,1721,1727,1734,1742,1750,1756,1761,1766,1773,1778,1784,1787,1793,1799,1804,1811,1816,1821,1828,1831,1837,1841,1846,1850,1855,1858,1864,1869,1877,1882,1887,1892,1896,1902,1908,1914,1917,1921,1926,1934,1942,1948,1956,1965,1973,1981,1988,1994,2000,2008,2015,2019,2021,2023,2028,2032,2037,2041,2045,2051,2056,2062,2065,2070,2075,2080,2086,2089,2095,2101,2105,2110,2115,2120,2126,2128,2133,2137,2144,2148,2151,2154,2156,2159,2165,2169,2176,2180,2184,2188,2191,2194,2198,2202,2205,2208,2212,2218,2222,2225,2229,2232,2235,2239,2243,2248],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":27,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",0.91,0.9398,-0.0959,-10.2,183990.939512,638,0.8002,{"date":197,"open":90,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",1.14,0.94,0.9401,-0.1899,-16.81,64885.756,419,1.0315,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":68,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",1.2421,1.255,1.13,-4.24,27573.350589,390,1.1768,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",1.2,1.25,1.18,-0.02,-1.67,22989.7401,180,1.2091,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":68,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",1.24,1.3,1.19,-4,24506.0599,270,1.2223,{"date":235,"open":236,"high":236,"low":237,"close":218,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",1.32,1.2315,-0.09,-6.72,33154.9541,307,1.2778,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",1.33,1.34,1.27,0,19921.879262,256,1.3065,{"date":253,"open":254,"high":254,"low":245,"close":246,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",1.4563,-0.16,-10.67,42937.6773,213,1.3773,{"date":261,"open":245,"high":262,"low":245,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",1.54,1.5,0.09,6.38,106677.4033,672,1.4519,{"date":270,"open":247,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",1.419,1.236,1.41,0.04,2.92,180244.872076,1463,1.3149,{"date":280,"open":236,"high":281,"low":198,"close":282,"change":169,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",1.43,1.37,9.6,3456943.962531,20594,1.4465,{"date":288,"open":289,"high":218,"low":217,"close":218,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",1.23,0.05,4.17,7929959.8337,60859,1.8459,{"date":296,"open":297,"high":297,"low":298,"close":217,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",1.28,1.17,-0.06,-4.76,15483.6337,234,1.2142,{"date":305,"open":228,"high":306,"low":218,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",1.3778,1.26,-0.04,-3.08,54750.6337,378,1.3006,{"date":314,"open":315,"high":316,"low":297,"close":228,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",1.29,1.35,0.01,0.78,2922.6337,144,1.3001,{"date":323,"open":324,"high":325,"low":297,"close":315,"change":308,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",1.375,1.3883,-3.01,11585.6337,179,1.3357,{"date":331,"open":332,"high":333,"low":332,"close":245,"change":220,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",1.31,1.36,-1.48,7875.969702,131,1.3183,{"date":339,"open":282,"high":282,"low":340,"close":316,"change":248,"percent_change":248,"volume":341,"transactions":342,"vwap":343},"2026-09-14",1.3101,3359.7337,75,1.3423,{"date":345,"open":346,"high":347,"low":228,"close":316,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",1.3697,1.38,0.005,0.37,6805.7634,167,1.3331,{"date":354,"open":246,"high":333,"low":332,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",1.345,-0.015,-1.1,5874.116778,183,1.3385,{"date":362,"open":316,"high":333,"low":245,"close":333,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":343},"2026-09-09",0.02,1.49,8848.6337,105,{"date":368,"open":236,"high":246,"low":369,"close":246,"change":363,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",1.2784,1.52,3422.5807,126,1.3131,{"date":375,"open":376,"high":281,"low":229,"close":236,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",1.42,-0.085,-6.05,84158.5447,587,1.282,{"date":383,"open":282,"high":384,"low":316,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",1.44,1.405,-0.035,-2.43,64779.7337,461,1.3965,{"date":392,"open":393,"high":394,"low":395,"close":384,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",1.55,1.56,1.4,-0.1,-6.49,59475.55215,632,1.4595,{"date":402,"open":403,"high":403,"low":370,"close":262,"change":159,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",1.79,-21.43,220729.278611,2325,1.6587,{"date":409,"open":394,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",2.34,1.4109,1.96,0.45,29.8,10893471.599976,67265,1.9834,{"date":419,"open":420,"high":420,"low":263,"close":421,"change":220,"percent_change":422,"volume":423,"transactions":232,"vwap":424},"2026-08-28",1.59,1.51,-1.31,25132.0433,1.5415,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":363,"percent_change":236,"volume":429,"transactions":430,"vwap":431},"2026-08-27",1.57,1.53,4897.6843,164,1.5456,{"date":433,"open":434,"high":421,"low":435,"close":421,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",1.45,1.4301,0.03,2.03,3244.9425,125,1.4704,{"date":442,"open":443,"high":393,"low":444,"close":444,"change":317,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",1.515,1.48,0.68,4103.1843,95,1.5224,{"date":450,"open":451,"high":451,"low":281,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",1.5899,1.47,-0.07,-4.55,6704.718997,159,1.4803,{"date":459,"open":394,"high":394,"low":370,"close":262,"change":363,"percent_change":236,"volume":460,"transactions":461,"vwap":462},"2026-08-21",6206.6843,229,1.5184,{"date":464,"open":465,"high":466,"low":444,"close":370,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",1.485,1.5207,0.06,4.11,5081.7843,69,1.4985,{"date":473,"open":384,"high":474,"low":395,"close":474,"change":436,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",1.46,2.1,4106.6843,121,1.4362,{"date":480,"open":474,"high":474,"low":481,"close":281,"change":220,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",1.39,-1.38,3648.885172,87,1.4131,{"date":487,"open":273,"high":428,"low":395,"close":434,"change":174,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",-2.03,9956.013568,173,1.4582,{"date":493,"open":444,"high":444,"low":434,"close":444,"change":363,"percent_change":282,"volume":494,"transactions":495,"vwap":496},"2026-08-14",7011.109161,124,1.4628,{"date":498,"open":499,"high":262,"low":500,"close":474,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",1.4846,1.4446,0.055,3.91,7521.851034,115,1.4776,{"date":507,"open":508,"high":508,"low":509,"close":385,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",1.58,1.3763,-0.135,-8.77,17930.211157,296,1.4752,{"date":516,"open":263,"high":517,"low":263,"close":262,"change":317,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",1.61,0.65,20805.615347,250,1.5635,{"date":523,"open":524,"high":525,"low":236,"close":428,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",1.9,1.9442,-0.76,-33.19,44017.225547,634,1.5311,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":430,"vwap":539},"2026-08-06",2.2173,2.29,2.195,-0.01,-0.43,3112.7007,2.2641,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":317,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",2.31,2.3,0.44,2590.9007,314,2.3154,{"date":549,"open":550,"high":550,"low":551,"close":534,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",2.3802,2.2301,0.08,3.62,2932.3747,259,2.3325,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":274,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",2.18,2.21,1.84,2043.7007,421,2.2273,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",2.15,2.25,2.17,-0.13,-5.65,11234.0331,808,2.165,{"date":576,"open":560,"high":543,"low":75,"close":543,"change":248,"percent_change":248,"volume":577,"transactions":578,"vwap":579},"2026-07-28",3434.019072,511,2.236,{"date":581,"open":582,"high":543,"low":582,"close":543,"change":248,"percent_change":248,"volume":583,"transactions":584,"vwap":585},"2026-07-27",2.27,2706.7791,150,2.2946,{"date":587,"open":588,"high":589,"low":534,"close":543,"change":248,"percent_change":248,"volume":590,"transactions":591,"vwap":592},"2026-07-23",2.36,2.4033,2585.3421,293,2.3317,{"date":594,"open":534,"high":543,"low":534,"close":543,"change":248,"percent_change":248,"volume":595,"transactions":596,"vwap":597},"2026-07-22",1116.3421,232,2.3006,{"date":599,"open":543,"high":600,"low":601,"close":543,"change":317,"percent_change":544,"volume":602,"transactions":603,"vwap":604},"2026-07-21",2.35,2.288,3063.326353,340,2.2986,{"date":606,"open":607,"high":542,"low":607,"close":534,"change":174,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",2.2519,-1.29,2711.3421,468,2.2962,{"date":613,"open":543,"high":614,"low":615,"close":614,"change":68,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-17",2.32,2.285,-2.11,1600,{"date":619,"open":620,"high":620,"low":621,"close":620,"change":436,"percent_change":297,"volume":622,"transactions":9,"vwap":620},"2026-07-16",2.37,2.33,2600,{"date":624,"open":410,"high":620,"low":410,"close":410,"change":220,"percent_change":625,"volume":626,"transactions":9,"vwap":410},"2026-07-15",-0.85,1400,{"date":628,"open":621,"high":629,"low":621,"close":588,"change":453,"percent_change":630,"volume":631,"transactions":9,"vwap":588},"2026-07-14",2.4,-2.88,7900,{"date":633,"open":582,"high":634,"low":582,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-13",2.44,2.43,0.16,7.05,7200,{"date":640,"open":620,"high":620,"low":641,"close":582,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":582},"2026-07-10",2.23,-0.12,-5.02,5700,{"date":646,"open":647,"high":648,"low":410,"close":649,"change":650,"percent_change":332,"volume":651,"transactions":9,"vwap":649},"2026-07-09",2.38,2.413,2.39,0.031,5200,{"date":653,"open":654,"high":654,"low":614,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-08",2.513,2.359,-0.201,-7.85,4800,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":348,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-07",2.48,2.56,0.2,5300,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":220,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-06",2.532,2.555,-0.78,3800,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":501,"percent_change":559,"volume":676,"transactions":9,"vwap":675},"2026-07-02",2.64,2.423,2.575,9500,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":348,"percent_change":663,"volume":681,"transactions":9,"vwap":680},"2026-07-01",2.65,2.52,5000,{"date":683,"open":649,"high":684,"low":649,"close":684,"change":685,"percent_change":686,"volume":658,"transactions":9,"vwap":684},"2026-06-30",2.515,0.105,4.36,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":453,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-29",2.5,2.372,2.41,-2.82,3000,{"date":695,"open":696,"high":697,"low":698,"close":661,"change":453,"percent_change":699,"volume":700,"transactions":9,"vwap":661},"2026-06-26",2.53,2.54,2.434,-2.75,4500,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":658,"transactions":9,"vwap":706},"2026-06-25",2.538,2.62,2.529,2.55,-0.15,-5.56,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":363,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-24",2.7,0.75,3600,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":719,"volume":721,"transactions":9,"vwap":719},"2026-06-23",2.67,2.79,2.655,2.68,0.07,9400,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":453,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-22",2.6,2.73,2.61,-2.61,9100,{"date":730,"open":731,"high":717,"low":731,"close":719,"change":317,"percent_change":349,"volume":732,"transactions":9,"vwap":719},"2026-06-18",2.63,13900,{"date":734,"open":735,"high":735,"low":736,"close":716,"change":436,"percent_change":198,"volume":737,"transactions":9,"vwap":716},"2026-06-17",2.85,2.625,13800,{"date":739,"open":662,"high":740,"low":662,"close":673,"change":248,"percent_change":248,"volume":741,"transactions":9,"vwap":673},"2026-06-16",2.78,6000,{"date":743,"open":744,"high":673,"low":744,"close":673,"change":663,"percent_change":745,"volume":746,"transactions":9,"vwap":673},"2026-06-15",2.189,8.2,12900,{"date":748,"open":649,"high":731,"low":649,"close":634,"change":749,"percent_change":750,"volume":631,"transactions":9,"vwap":634},"2026-06-12",-0.025,-1.01,{"date":752,"open":711,"high":711,"low":753,"close":754,"change":755,"percent_change":756,"volume":664,"transactions":9,"vwap":754},"2026-06-11",2.46,2.465,-0.165,-6.27,{"date":758,"open":568,"high":759,"low":568,"close":731,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":731},"2026-06-10",2.74,0.41,18.47,46200,{"date":764,"open":765,"high":766,"low":765,"close":765,"change":348,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-09",2.22,2.275,0.23,7100,{"date":770,"open":542,"high":542,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-08",2.156,2.215,-0.045,-1.99,14100,{"date":777,"open":542,"high":778,"low":779,"close":779,"change":453,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-05",2.388,2.26,-3,8800,{"date":783,"open":784,"high":716,"low":621,"close":621,"change":396,"percent_change":785,"volume":786,"transactions":9,"vwap":621},"2026-06-04",2.526,-4.12,13400,{"date":788,"open":704,"high":704,"low":635,"close":635,"change":789,"percent_change":790,"volume":737,"transactions":9,"vwap":635},"2026-06-03",-0.2,-7.6,{"date":792,"open":711,"high":793,"low":726,"close":731,"change":363,"percent_change":794,"volume":795,"transactions":9,"vwap":731},"2026-06-02",2.89,0.77,12400,{"date":797,"open":740,"high":798,"low":726,"close":726,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":726},"2026-06-01",2.82,-0.17,-6.12,13600,{"date":803,"open":740,"high":804,"low":740,"close":740,"change":174,"percent_change":805,"volume":806,"transactions":9,"vwap":740},"2026-05-29",3.14,-1.07,14000,{"date":808,"open":809,"high":810,"low":759,"close":809,"change":147,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-28",2.81,3.04,-6.33,15700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":255,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-27",3.05,3.07,2.86,3,-5.06,7700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":211,"volume":828,"transactions":9,"vwap":826},"2026-05-26",3.15,3.25,2.96,3.16,-0.14,10700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":467,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-22",3.23,3.33,3.11,3.3,1.85,7600,{"date":838,"open":839,"high":840,"low":717,"close":841,"change":767,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-21",3.13,3.26,3.24,7.64,13200,{"date":845,"open":846,"high":847,"low":793,"close":848,"change":169,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-20",2.95,3.235,3.01,4.15,6100,{"date":852,"open":275,"high":853,"low":854,"close":793,"change":317,"percent_change":855,"volume":856,"transactions":9,"vwap":793},"2026-05-19",3.141,2.88,0.35,5600,{"date":858,"open":735,"high":793,"low":859,"close":854,"change":860,"percent_change":420,"volume":861,"transactions":9,"vwap":854},"2026-05-18",2.787,0.045,7500,{"date":863,"open":815,"high":815,"low":711,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-15",2.835,-0.185,-6.13,16700,{"date":869,"open":848,"high":870,"low":725,"close":871,"change":264,"percent_change":816,"volume":872,"transactions":9,"vwap":871},"2026-05-14",3.12,3.02,17100,{"date":874,"open":875,"high":870,"low":275,"close":876,"change":827,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-13",3.08,2.93,-4.56,20500,{"date":880,"open":870,"high":870,"low":816,"close":816,"change":308,"percent_change":608,"volume":881,"transactions":9,"vwap":816},"2026-05-12",5400,{"date":883,"open":884,"high":553,"low":875,"close":833,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":833},"2026-05-11",3.59,-0.49,-13.61,212900,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":552,"percent_change":582,"volume":670,"transactions":9,"vwap":891},"2026-05-08",3.49,3.6,{"date":893,"open":890,"high":891,"low":894,"close":895,"change":720,"percent_change":437,"volume":896,"transactions":9,"vwap":895},"2026-05-07",3.45,3.52,7300,{"date":898,"open":899,"high":900,"low":901,"close":894,"change":147,"percent_change":902,"volume":903,"transactions":9,"vwap":894},"2026-05-06",3.36,3.83,3.27,-5.22,193800,{"date":905,"open":890,"high":906,"low":907,"close":908,"change":290,"percent_change":481,"volume":909,"transactions":9,"vwap":908},"2026-05-05",3.79,3.35,3.64,11100,{"date":911,"open":894,"high":912,"low":913,"close":884,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":884},"2026-05-04",3.66,3.387,0.14,4.06,29800,{"date":918,"open":919,"high":920,"low":824,"close":894,"change":255,"percent_change":921,"volume":922,"transactions":9,"vwap":894},"2026-05-01",3.38,3.54,-4.43,15400,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":238,"percent_change":387,"volume":928,"transactions":9,"vwap":927},"2026-04-30",3.43,3.8,3.61,11000,{"date":930,"open":890,"high":931,"low":932,"close":933,"change":636,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-29",3.709,3.385,3.7,4.52,16900,{"date":937,"open":938,"high":920,"low":939,"close":920,"change":264,"percent_change":726,"volume":940,"transactions":9,"vwap":920},"2026-04-28",3.5,3.29,14300,{"date":942,"open":925,"high":943,"low":824,"close":894,"change":348,"percent_change":944,"volume":945,"transactions":9,"vwap":894},"2026-04-27",3.63,0.15,26900,{"date":947,"open":948,"high":895,"low":907,"close":949,"change":356,"percent_change":537,"volume":950,"transactions":9,"vwap":949},"2026-04-24",3.44,3.445,12800,{"date":952,"open":953,"high":953,"low":901,"close":954,"change":220,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-23",3.48,3.46,-0.57,12300,{"date":958,"open":953,"high":959,"low":832,"close":953,"change":536,"percent_change":960,"volume":961,"transactions":9,"vwap":953},"2026-04-22",3.58,-0.29,22000,{"date":963,"open":824,"high":964,"low":965,"close":890,"change":914,"percent_change":966,"volume":967,"transactions":9,"vwap":890},"2026-04-21",3.56,3.21,4.18,30600,{"date":969,"open":824,"high":891,"low":965,"close":907,"change":467,"percent_change":970,"volume":971,"transactions":9,"vwap":907},"2026-04-20",1.82,64100,{"date":973,"open":974,"high":953,"low":974,"close":939,"change":274,"percent_change":289,"volume":975,"transactions":9,"vwap":939},"2026-04-17",3.28,42700,{"date":977,"open":978,"high":502,"low":824,"close":824,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":824},"2026-04-16",3.51,-0.64,-16.45,124500,{"date":983,"open":984,"high":985,"low":826,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-15",3.31,3.94,3.89,0.48,14.08,143000,{"date":991,"open":275,"high":954,"low":735,"close":992,"change":993,"percent_change":832,"volume":994,"transactions":9,"vwap":992},"2026-04-14",3.41,0.11,310500,{"date":996,"open":943,"high":997,"low":998,"close":834,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":834},"2026-04-13",3.99,3.2,-0.59,-15.17,708500,{"date":1003,"open":468,"high":1004,"low":919,"close":986,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":986},"2026-04-10",4.35,1.07,37.94,48862900,{"date":1009,"open":691,"high":798,"low":691,"close":798,"change":855,"percent_change":1010,"volume":1011,"transactions":9,"vwap":798},"2026-04-09",14.17,14200,{"date":1013,"open":1014,"high":696,"low":649,"close":1014,"change":248,"percent_change":248,"volume":1015,"transactions":9,"vwap":1014},"2026-04-08",2.47,1200,{"date":1017,"open":1014,"high":1014,"low":1014,"close":1014,"change":636,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1014},"2026-04-07",6.93,600,{"date":1021,"open":588,"high":634,"low":542,"close":542,"change":642,"percent_change":1022,"volume":1023,"transactions":9,"vwap":542},"2026-04-06",-4.94,4100,{"date":1025,"open":542,"high":635,"low":543,"close":635,"change":536,"percent_change":1026,"volume":626,"transactions":9,"vwap":635},"2026-04-02",-0.41,{"date":1028,"open":621,"high":634,"low":542,"close":634,"change":169,"percent_change":1029,"volume":1030,"transactions":9,"vwap":634},"2026-04-01",5.17,3400,{"date":1032,"open":647,"high":647,"low":543,"close":614,"change":827,"percent_change":1033,"volume":856,"transactions":9,"vwap":614},"2026-03-31",-5.69,{"date":1035,"open":1014,"high":1036,"low":1037,"close":753,"change":1038,"percent_change":1039,"volume":806,"transactions":9,"vwap":753},"2026-03-30",2.573,2.24,0.22,9.82,{"date":1041,"open":600,"high":629,"low":569,"close":1037,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1037},"2026-03-27",-0.28,-11.11,18900,{"date":1046,"open":1047,"high":1048,"low":680,"close":680,"change":220,"percent_change":1049,"volume":658,"transactions":9,"vwap":680},"2026-03-26",2.563,2.57,-0.79,{"date":1051,"open":559,"high":697,"low":475,"close":697,"change":74,"percent_change":1052,"volume":1053,"transactions":9,"vwap":697},"2026-03-25",14.93,17000,{"date":1055,"open":779,"high":1056,"low":1057,"close":560,"change":570,"percent_change":708,"volume":1058,"transactions":9,"vwap":560},"2026-03-24",2.28,2.16,3700,{"date":1060,"open":614,"high":410,"low":779,"close":410,"change":299,"percent_change":1061,"volume":693,"transactions":9,"vwap":410},"2026-03-23",-2.5,{"date":1063,"open":621,"high":629,"low":779,"close":629,"change":1064,"percent_change":1065,"volume":896,"transactions":9,"vwap":629},"2026-03-20",-0.08,-3.23,{"date":1067,"open":1068,"high":661,"low":542,"close":661,"change":238,"percent_change":1069,"volume":1070,"transactions":9,"vwap":661},"2026-03-19",2.345,-3.5,2800,{"date":1072,"open":1056,"high":1048,"low":1056,"close":1048,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1048},"2026-03-18",-0.23,-8.21,4200,{"date":1077,"open":793,"high":793,"low":1078,"close":1079,"change":467,"percent_change":75,"volume":1080,"transactions":9,"vwap":1079},"2026-03-17",2.468,2.8,8200,{"date":1082,"open":716,"high":759,"low":1083,"close":759,"change":68,"percent_change":103,"volume":1084,"transactions":9,"vwap":759},"2026-03-16",2.363,6600,{"date":1086,"open":1087,"high":717,"low":1088,"close":717,"change":363,"percent_change":1089,"volume":1090,"transactions":9,"vwap":717},"2026-03-13",2.69,2.291,0.72,10200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":274,"percent_change":452,"volume":1097,"transactions":9,"vwap":1096},"2026-03-12",2.781,2.862,2.742,2.77,4900,{"date":1099,"open":1100,"high":1101,"low":725,"close":725,"change":248,"percent_change":248,"volume":1102,"transactions":9,"vwap":725},"2026-03-11",2.83,2.879,6400,{"date":1104,"open":1105,"high":725,"low":1105,"close":725,"change":174,"percent_change":1106,"volume":1107,"transactions":9,"vwap":725},"2026-03-10",2.725,-1.09,2400,{"date":1109,"open":725,"high":798,"low":725,"close":1110,"change":1064,"percent_change":692,"volume":741,"transactions":9,"vwap":1110},"2026-03-09",2.76,{"date":1112,"open":876,"high":876,"low":1079,"close":1113,"change":536,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-06",2.84,-0.35,2900,{"date":1117,"open":1118,"high":1118,"low":798,"close":735,"change":147,"percent_change":1119,"volume":896,"transactions":9,"vwap":735},"2026-03-05",2.978,-6.25,{"date":1121,"open":1122,"high":816,"low":1110,"close":810,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":810},"2026-03-04",2.855,0.19,6.67,7800,{"date":1127,"open":809,"high":1128,"low":809,"close":735,"change":274,"percent_change":376,"volume":1129,"transactions":9,"vwap":735},"2026-03-03",2.91,3500,{"date":1131,"open":1079,"high":848,"low":1110,"close":809,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":809},"2026-03-02",-0.11,-3.77,16800,{"date":1136,"open":793,"high":876,"low":1110,"close":275,"change":467,"percent_change":475,"volume":1129,"transactions":9,"vwap":275},"2026-02-27",{"date":1138,"open":1113,"high":275,"low":1113,"close":817,"change":453,"percent_change":1139,"volume":1140,"transactions":9,"vwap":817},"2026-02-26",-2.39,1300,{"date":1142,"open":1113,"high":876,"low":1079,"close":876,"change":264,"percent_change":1143,"volume":1058,"transactions":9,"vwap":876},"2026-02-25",3.17,{"date":1145,"open":854,"high":854,"low":1146,"close":1113,"change":642,"percent_change":1147,"volume":622,"transactions":9,"vwap":1113},"2026-02-24",2.771,-4.05,{"date":1149,"open":1105,"high":870,"low":1105,"close":825,"change":248,"percent_change":248,"volume":828,"transactions":9,"vwap":825},"2026-02-23",{"date":1151,"open":1110,"high":825,"low":1152,"close":825,"change":663,"percent_change":1153,"volume":861,"transactions":9,"vwap":825},"2026-02-20",2.75,7.25,{"date":1155,"open":809,"high":809,"low":1110,"close":1110,"change":238,"percent_change":1156,"volume":728,"transactions":9,"vwap":1110},"2026-02-19",-3.16,{"date":1158,"open":1159,"high":1160,"low":1110,"close":735,"change":220,"percent_change":1161,"volume":1162,"transactions":9,"vwap":735},"2026-02-18",2.87,2.915,-0.7,26700,{"date":1164,"open":798,"high":815,"low":798,"close":1159,"change":570,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1159},"2026-02-17",-4.33,10100,{"date":1168,"open":818,"high":818,"low":275,"close":818,"change":68,"percent_change":1169,"volume":713,"transactions":9,"vwap":818},"2026-02-13",-1.64,{"date":1171,"open":29,"high":875,"low":673,"close":815,"change":993,"percent_change":1172,"volume":1173,"transactions":9,"vwap":815},"2026-02-12",3.74,23600,{"date":1175,"open":725,"high":818,"low":724,"close":1176,"change":767,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-11",2.94,8.49,21900,{"date":1180,"open":635,"high":759,"low":621,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-10",2.71,0.27,11.07,27000,{"date":1186,"open":1187,"high":662,"low":620,"close":634,"change":993,"percent_change":1188,"volume":1189,"transactions":9,"vwap":634},"2026-02-09",2.42,4.72,4700,{"date":1191,"open":641,"high":620,"low":765,"close":621,"change":944,"percent_change":1192,"volume":1193,"transactions":9,"vwap":621},"2026-02-06",6.88,34900,{"date":1195,"open":1037,"high":543,"low":569,"close":559,"change":299,"percent_change":1196,"volume":1197,"transactions":9,"vwap":559},"2026-02-05",-2.68,19400,{"date":1199,"open":1200,"high":634,"low":560,"close":1037,"change":1201,"percent_change":1202,"volume":956,"transactions":9,"vwap":1037},"2026-02-04",2.421,-0.21,-8.57,{"date":1204,"open":696,"high":696,"low":621,"close":1205,"change":570,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-03",2.45,-5.04,5800,{"date":1209,"open":635,"high":1210,"low":1187,"close":1210,"change":1123,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-02",2.58,7.95,10900,{"date":1214,"open":649,"high":689,"low":542,"close":649,"change":248,"percent_change":248,"volume":1215,"transactions":9,"vwap":649},"2026-01-30",17700,{"date":1217,"open":1218,"high":1110,"low":588,"close":649,"change":159,"percent_change":1219,"volume":1220,"transactions":9,"vwap":649},"2026-01-29",2.59,-14.95,38000,{"date":1222,"open":735,"high":29,"low":1223,"close":809,"change":707,"percent_change":1224,"volume":1225,"transactions":9,"vwap":809},"2026-01-28",2.66,-5.07,28500,{"date":1227,"open":818,"high":818,"low":1113,"close":825,"change":536,"percent_change":1228,"volume":1229,"transactions":9,"vwap":825},"2026-01-27",-0.34,16400,{"date":1231,"open":992,"high":992,"low":735,"close":128,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":128},"2026-01-26",-0.3,-9.17,56600,{"date":1236,"open":1237,"high":984,"low":826,"close":901,"change":68,"percent_change":1238,"volume":1239,"transactions":9,"vwap":901},"2026-01-23",3.169,-1.51,39800,{"date":1241,"open":939,"high":832,"low":826,"close":1242,"change":308,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-22",3.32,-1.19,4300,{"date":1246,"open":1247,"high":1248,"low":804,"close":899,"change":944,"percent_change":1249,"volume":1250,"transactions":9,"vwap":899},"2026-01-21",3.205,3.421,4.67,11700,{"date":1252,"open":826,"high":954,"low":839,"close":965,"change":749,"percent_change":1253,"volume":1254,"transactions":9,"vwap":965},"2026-01-20",-0.77,25100,{"date":1256,"open":1257,"high":1257,"low":826,"close":847,"change":685,"percent_change":907,"volume":1258,"transactions":9,"vwap":847},"2026-01-16",3.34,8400,{"date":1260,"open":920,"high":884,"low":833,"close":839,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":839},"2026-01-15",-0.53,-14.48,38400,{"date":1265,"open":1266,"high":1266,"low":1267,"close":912,"change":865,"percent_change":1268,"volume":1269,"transactions":9,"vwap":912},"2026-01-14",3.71,3.39,-4.81,15600,{"date":1271,"open":89,"high":1272,"low":954,"close":1273,"change":348,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-13",3.87,3.845,0.13,35600,{"date":1277,"open":1278,"high":1279,"low":938,"close":1280,"change":1132,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-12",3.81,3.9,3.84,-2.78,49000,{"date":1284,"open":943,"high":997,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-01-09",3.57,3.95,0.38,10.64,96400,{"date":1291,"open":927,"high":553,"low":1292,"close":1285,"change":1064,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1285},"2026-01-08",3.525,-2.19,42500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":308,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-07",3.55,3.69,3.53,3.65,-1.08,13000,{"date":1304,"open":553,"high":1298,"low":834,"close":1298,"change":993,"percent_change":816,"volume":1305,"transactions":9,"vwap":1298},"2026-01-06",11800,{"date":1307,"open":895,"high":1308,"low":901,"close":959,"change":363,"percent_change":1309,"volume":1310,"transactions":9,"vwap":959},"2026-01-05",3.68,0.56,15800,{"date":1312,"open":831,"high":959,"low":831,"close":964,"change":767,"percent_change":1313,"volume":1314,"transactions":9,"vwap":964},"2026-01-02",6.91,20400,{"date":1316,"open":1317,"high":894,"low":1143,"close":832,"change":720,"percent_change":567,"volume":1318,"transactions":9,"vwap":832},"2025-12-31",3.22,30700,{"date":1320,"open":1285,"high":1321,"low":840,"close":840,"change":1026,"percent_change":1322,"volume":1323,"transactions":9,"vwap":840},"2025-12-30",3.633,-11.17,121100,{"date":1325,"open":502,"high":1326,"low":978,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-12-29",4.02,3.67,-0.27,-6.85,208700,{"date":1332,"open":1257,"high":1333,"low":724,"close":985,"change":142,"percent_change":1334,"volume":1335,"transactions":9,"vwap":985},"2025-12-26",4.31,21.23,7330600,{"date":1337,"open":1338,"high":901,"low":810,"close":824,"change":53,"percent_change":1143,"volume":1339,"transactions":9,"vwap":824},"2025-12-24",3.09,53700,{"date":1341,"open":1342,"high":1343,"low":1342,"close":823,"change":68,"percent_change":1344,"volume":1345,"transactions":9,"vwap":823},"2025-12-23",3.1,3.19,-1.56,10400,{"date":1347,"open":840,"high":840,"low":833,"close":998,"change":299,"percent_change":1348,"volume":1349,"transactions":9,"vwap":998},"2025-12-22",-1.84,14400,{"date":1351,"open":826,"high":939,"low":1352,"close":840,"change":174,"percent_change":1353,"volume":768,"transactions":9,"vwap":840},"2025-12-19",3.123,-0.91,{"date":1355,"open":1338,"high":1356,"low":1338,"close":939,"change":552,"percent_change":1357,"volume":1053,"transactions":9,"vwap":939},"2025-12-18",3.37,2.49,{"date":1359,"open":815,"high":974,"low":1360,"close":965,"change":248,"percent_change":248,"volume":1361,"transactions":9,"vwap":965},"2025-12-17",3.035,34100,{"date":1363,"open":984,"high":1364,"low":810,"close":965,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":965},"2025-12-16",3.436,-0.8,-19.95,1397000,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-15",4.24,3.954,4.01,-0.243,-5.71,17500,{"date":1377,"open":291,"high":1378,"low":849,"close":1379,"change":1380,"percent_change":255,"volume":1381,"transactions":9,"vwap":1379},"2025-12-12",4.46,4.253,-0.007,22900,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":642,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-11",4.49,4.121,4.26,-2.74,11900,{"date":1390,"open":985,"high":1391,"low":985,"close":1392,"change":1287,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-10",4.796,4.38,9.5,51800,{"date":1396,"open":900,"high":1397,"low":900,"close":1398,"change":436,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-09",4.14,4,0.76,8500,{"date":1402,"open":915,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":850,"transactions":9,"vwap":1405},"2025-12-08",4.19,3.93,3.97,-0.22,-5.25,{"date":1409,"open":291,"high":1410,"low":1411,"close":1403,"change":767,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1403},"2025-12-05",4.21,4.095,5.81,5500,{"date":1415,"open":1279,"high":966,"low":1279,"close":1416,"change":248,"percent_change":248,"volume":861,"transactions":9,"vwap":1416},"2025-12-04",3.96,{"date":1418,"open":1419,"high":915,"low":1420,"close":1416,"change":993,"percent_change":817,"volume":1421,"transactions":9,"vwap":1416},"2025-12-03",3.85,3.75,14500,{"date":1423,"open":926,"high":1424,"low":926,"close":1419,"change":363,"percent_change":1425,"volume":746,"transactions":9,"vwap":1419},"2025-12-02",4.065,0.52,{"date":1427,"open":1428,"high":1428,"low":1278,"close":900,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":900},"2025-12-01",4.4,-0.45,-10.51,8000,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":670,"transactions":9,"vwap":1435},"2025-11-28",4.13,4.28,0.18,4.39,{"date":1439,"open":997,"high":1440,"low":997,"close":1441,"change":264,"percent_change":1037,"volume":1442,"transactions":9,"vwap":1441},"2025-11-26",4.2,4.1,5900,{"date":1444,"open":1445,"high":1445,"low":1372,"close":1372,"change":707,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1372},"2025-11-25",4.16,-3.61,9800,{"date":1449,"open":1450,"high":1451,"low":1416,"close":1445,"change":147,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1445},"2025-11-24",4.285,4.33,-4.37,25600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1004,"change":174,"percent_change":1459,"volume":828,"transactions":9,"vwap":1004},"2025-11-21",4.25,4.44,4.213,-0.68,{"date":1461,"open":1462,"high":1462,"low":1392,"close":1392,"change":159,"percent_change":1463,"volume":1084,"transactions":9,"vwap":1392},"2025-11-20",4.77,-8.75,{"date":1465,"open":1392,"high":1466,"low":1392,"close":1467,"change":1468,"percent_change":1257,"volume":843,"transactions":9,"vwap":1467},"2025-11-19",4.84,4.8,0.155,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":317,"percent_change":1038,"volume":1475,"transactions":9,"vwap":1474},"2025-11-18",4.63,4.81,4.407,4.645,28300,{"date":1477,"open":1472,"high":1472,"low":1478,"close":1479,"change":377,"percent_change":1480,"volume":922,"transactions":9,"vwap":1479},"2025-11-17",4.53,4.635,-1.8,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1188,"change":467,"percent_change":315,"volume":1375,"transactions":9,"vwap":1188},"2025-11-14",4.61,4.75,4.41,{"date":1487,"open":1488,"high":1489,"low":1479,"close":1490,"change":537,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-13",4.935,4.99,4.66,-8.45,15200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":169,"percent_change":691,"volume":1499,"transactions":9,"vwap":1498},"2025-11-12",5.16,5.18,5,5.09,9900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":570,"percent_change":1506,"volume":1305,"transactions":9,"vwap":1505},"2025-11-11",5.08,5.41,4.93,4.97,-2.55,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-10",4.96,5.44,4.701,5.1,0.24,4.94,22400,{"date":1517,"open":1518,"high":1510,"low":1519,"close":1520,"change":97,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-07",5.4,4.7,4.86,-13.21,37900,{"date":1524,"open":1525,"high":1525,"low":1518,"close":1526,"change":1114,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-06",6.03,5.6,-5.88,50100,{"date":1530,"open":1531,"high":26,"low":1532,"close":1533,"change":993,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-05",6.01,5.64,5.95,1.88,69000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1406,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-04",6.09,6.18,5.52,5.84,-3.63,52700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":630,"volume":1550,"transactions":9,"vwap":1548},"2025-11-03",6.13,6.35,6.06,-0.18,25800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":436,"percent_change":987,"volume":801,"transactions":9,"vwap":1556},"2025-10-31",6.12,6.3,6.025,6.24,{"date":1558,"open":1553,"high":1559,"low":1560,"close":1561,"change":290,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-30",6.225,6,6.21,0.81,37400,{"date":1565,"open":1566,"high":1567,"low":1560,"close":1568,"change":720,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-10-29",6.1,6.2,6.16,1.15,19800,{"date":1572,"open":1560,"high":1573,"low":1560,"close":1538,"change":720,"percent_change":1574,"volume":638,"transactions":9,"vwap":1538},"2025-10-28",6.17,1.16,{"date":1576,"open":1577,"high":1566,"low":1578,"close":1579,"change":274,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-27",5.85,5.68,6.02,0.67,18600,{"date":1583,"open":1584,"high":1548,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-10-24",5.72,5.98,0.28,4.91,24800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":264,"percent_change":1595,"volume":1305,"transactions":9,"vwap":1594},"2025-10-23",5.65,5.77,5.49,5.7,1.6,{"date":1597,"open":1541,"high":1598,"low":1526,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-10-22",5.863,5.61,-0.32,-5.4,19200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":552,"percent_change":282,"volume":1609,"transactions":9,"vwap":1608},"2025-10-21",5.86,6.335,5.702,5.93,33800,{"date":1611,"open":1612,"high":1613,"low":1503,"close":1577,"change":1614,"percent_change":943,"volume":1615,"transactions":9,"vwap":1577},"2025-10-20",5.53,5.9,0.205,34600,{"date":1617,"open":1541,"high":1541,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-17",5.501,5.645,-0.215,-3.67,31800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1605,"change":68,"percent_change":625,"volume":1215,"transactions":9,"vwap":1605},"2025-10-16",5.825,5.92,5.76,{"date":1629,"open":1630,"high":1631,"low":1541,"close":1630,"change":255,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-15",5.91,6.27,-2.64,33600,{"date":1635,"open":1412,"high":1567,"low":1636,"close":1637,"change":1638,"percent_change":1554,"volume":1639,"transactions":9,"vwap":1637},"2025-10-14",5.69,6.07,0.36,45000,{"date":1641,"open":1584,"high":1642,"low":1643,"close":1644,"change":467,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-13",5.94,5.46,5.71,1.06,42000,{"date":1648,"open":1649,"high":1613,"low":1650,"close":1591,"change":53,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1591},"2025-10-10",5.63,5.56,1.8,30500,{"date":1654,"open":1655,"high":1656,"low":1518,"close":1657,"change":68,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-09",5.58,5.88,5.55,-0.89,33300,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1526,"change":1201,"percent_change":1446,"volume":1664,"transactions":9,"vwap":1526},"2025-10-08",5.2,5.78,253000,{"date":1666,"open":1667,"high":1668,"low":1503,"close":1412,"change":255,"percent_change":1196,"volume":1669,"transactions":9,"vwap":1412},"2025-10-07",5.89,5.97,99900,{"date":1671,"open":1531,"high":1672,"low":1526,"close":1668,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1668},"2025-10-06",6.26,0.26,4.55,35500,{"date":1677,"open":1584,"high":1626,"low":1594,"close":1644,"change":993,"percent_change":412,"volume":1678,"transactions":9,"vwap":1644},"2025-10-03",19300,{"date":1680,"open":1540,"high":1681,"low":1682,"close":1526,"change":552,"percent_change":434,"volume":1683,"transactions":9,"vwap":1526},"2025-10-02",5.87,5.364,49300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1540,"change":1123,"percent_change":964,"volume":1689,"transactions":9,"vwap":1540},"2025-10-01",5.5,5.625,5.33,28700,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1688,"change":1042,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1688},"2025-09-30",5.82,5.28,-4.99,12100,{"date":1697,"open":1533,"high":1533,"low":1599,"close":1599,"change":1698,"percent_change":1699,"volume":916,"transactions":9,"vwap":1599},"2025-09-29",-0.38,-6.34,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":174,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-09-26",6.49,5.99,-0.5,17600,{"date":1707,"open":1554,"high":1708,"low":1579,"close":1579,"change":1549,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1579},"2025-09-25",6.79,-2.9,50300,{"date":1712,"open":1713,"high":1714,"low":1568,"close":1567,"change":789,"percent_change":1715,"volume":1275,"transactions":9,"vwap":1567},"2025-09-24",6.25,6.595,-3.12,{"date":1717,"open":1718,"high":1719,"low":1626,"close":26,"change":74,"percent_change":1510,"volume":1720,"transactions":9,"vwap":26},"2025-09-23",6.22,6.68,69400,{"date":1722,"open":1560,"high":1723,"low":1724,"close":1637,"change":1261,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1637},"2025-09-22",6.55,5.794,-8.03,121300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1459,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-19",7.03,7.46,6.6,-9.34,110600,{"date":1735,"open":1736,"high":1737,"low":1153,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-09-18",7.45,7.88,7.28,-1.6,-18.02,295400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":809,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-17",8.43,10.47,7.12,8.88,46.29,18450300,{"date":1751,"open":1584,"high":1752,"low":1753,"close":1637,"change":1754,"percent_change":745,"volume":1755,"transactions":9,"vwap":1637},"2025-09-16",6.29,5.36,0.46,25400,{"date":1757,"open":1503,"high":1758,"low":1518,"close":1599,"change":467,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1599},"2025-09-15",5.8,1.08,22500,{"date":1762,"open":1526,"high":1526,"low":1763,"close":1657,"change":1764,"percent_change":826,"volume":1765,"transactions":9,"vwap":1657},"2025-09-12",5.01,0.17,12500,{"date":1767,"open":1768,"high":1758,"low":1769,"close":1770,"change":74,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-11",5.21,5.11,5.38,6.53,17400,{"date":1774,"open":1497,"high":1775,"low":1497,"close":1776,"change":436,"percent_change":1777,"volume":1097,"transactions":9,"vwap":1776},"2025-09-10",5.15,5.05,0.6,{"date":1779,"open":1780,"high":1512,"low":1781,"close":1782,"change":436,"percent_change":1777,"volume":1783,"transactions":9,"vwap":1782},"2025-09-09",4.98,4.836,5.02,13300,{"date":1785,"open":1782,"high":1782,"low":1786,"close":1489,"change":993,"percent_change":568,"volume":681,"transactions":9,"vwap":1489},"2025-09-08",4.801,{"date":1788,"open":1789,"high":1780,"low":1790,"close":1791,"change":536,"percent_change":789,"volume":1792,"transactions":9,"vwap":1791},"2025-09-05",4.92,4.62,4.88,31500,{"date":1794,"open":1504,"high":1795,"low":1796,"close":1797,"change":290,"percent_change":1798,"volume":1269,"transactions":9,"vwap":1797},"2025-09-04",5.03,4.68,4.89,1.03,{"date":1800,"open":1462,"high":1801,"low":1462,"close":1466,"change":174,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1466},"2025-09-03",5.00099993,-0.62,24400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":827,"percent_change":1810,"volume":801,"transactions":9,"vwap":1809},"2025-09-02",4.9,5.07,4.76,4.87,-2.79,{"date":1812,"open":1813,"high":1814,"low":1763,"close":1763,"change":570,"percent_change":1815,"volume":1058,"transactions":9,"vwap":1763},"2025-08-29",5.105,5.203,-2.53,{"date":1817,"open":1495,"high":1818,"low":1512,"close":1819,"change":396,"percent_change":1820,"volume":1129,"transactions":9,"vwap":1819},"2025-08-28",5.24,5.14,-1.91,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1818,"change":264,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1818},"2025-08-27",5.125,5.26,5.041,1.75,5100,{"date":1829,"open":1498,"high":1824,"low":1776,"close":1775,"change":642,"percent_change":1830,"volume":700,"transactions":9,"vwap":1775},"2025-08-26",-2.28,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1586,"percent_change":1599,"volume":1836,"transactions":9,"vwap":1835},"2025-08-25",4.85,5.35,5.27,21500,{"date":1838,"open":1839,"high":1495,"low":1809,"close":1489,"change":274,"percent_change":1562,"volume":1840,"transactions":9,"vwap":1489},"2025-08-22",5.06,22800,{"date":1842,"open":1824,"high":1824,"low":1520,"close":1843,"change":789,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-21",4.95,-3.88,7400,{"date":1847,"open":1496,"high":1824,"low":1848,"close":1775,"change":536,"percent_change":147,"volume":1849,"transactions":9,"vwap":1775},"2025-08-20",4.929,13700,{"date":1851,"open":1852,"high":1852,"low":1843,"close":1495,"change":436,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1495},"2025-08-19",5.3,0.58,16300,{"date":1856,"open":1693,"high":1770,"low":1806,"close":1857,"change":317,"percent_change":663,"volume":664,"transactions":9,"vwap":1857},"2025-08-18",5.13,{"date":1859,"open":1681,"high":1681,"low":1860,"close":1861,"change":570,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-15",4.945,5.12,-2.48,20200,{"date":1865,"open":22,"high":1866,"low":1867,"close":1868,"change":308,"percent_change":526,"volume":1193,"transactions":9,"vwap":1868},"2025-08-14",5.689,4.923,5.25,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1509,"volume":1876,"transactions":9,"vwap":1874},"2025-08-13",5.23,5.414,4.832,5.29,0.25,40700,{"date":1878,"open":1807,"high":1753,"low":1879,"close":1880,"change":1274,"percent_change":679,"volume":1881,"transactions":9,"vwap":1880},"2025-08-12",4.74,5.04,38600,{"date":1883,"open":1763,"high":1763,"low":1884,"close":1587,"change":789,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1587},"2025-08-11",4.6,-3.91,46800,{"date":1888,"open":1861,"high":1889,"low":1890,"close":1769,"change":789,"percent_change":1133,"volume":1891,"transactions":9,"vwap":1769},"2025-08-08",5.546,4.82,71100,{"date":1893,"open":1894,"high":1894,"low":1824,"close":1895,"change":536,"percent_change":147,"volume":1765,"transactions":9,"vwap":1895},"2025-08-07",5.48,5.31,{"date":1897,"open":1612,"high":1898,"low":1824,"close":1899,"change":537,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-06",5.595,5.32,-7.48,34700,{"date":1903,"open":1541,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1165,"volume":1011,"transactions":9,"vwap":1906},"2025-08-05",6.101,5.51,5.75,-0.26,{"date":1909,"open":1910,"high":1911,"low":1412,"close":1531,"change":1912,"percent_change":553,"volume":1913,"transactions":9,"vwap":1531},"2025-08-04",6.62,6.77,0.21,13100,{"date":1915,"open":1663,"high":1692,"low":1643,"close":1758,"change":1123,"percent_change":1267,"volume":1916,"transactions":9,"vwap":1758},"2025-08-01",45900,{"date":1918,"open":1627,"high":1667,"low":1919,"close":1599,"change":1042,"percent_change":1920,"volume":1314,"transactions":9,"vwap":1599},"2025-07-31",5.499,-4.75,{"date":1922,"open":1637,"high":1923,"low":1667,"close":1667,"change":1406,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1667},"2025-07-30",6.706,-3.6,50500,{"date":1927,"open":1928,"high":1929,"low":1579,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-07-29",6.41,6.75,6.11,-0.48,-7.28,48400,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-07-28",7.44,6.31,6.59,-0.44,-6.26,205900,{"date":1943,"open":1944,"high":1945,"low":1192,"close":1729,"change":1114,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1729},"2025-07-25",7.3,7.32,-4.74,46900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":308,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-24",7.74,7.87,7.2,7.38,-0.54,130600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-07-23",7.79,7.985,7.4,7.42,-0.4,-5.12,71000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1549,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-22",8.12,8.36,7.37,7.82,-2.25,72600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1777,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-21",7.23,8.4,7.021,8,8.11,85100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1960,"change":1962,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1960},"2025-07-18",7.51,8.09,7.26,-5.13,90400,{"date":1989,"open":1979,"high":1990,"low":1991,"close":1992,"change":1907,"percent_change":1065,"volume":1993,"transactions":9,"vwap":1992},"2025-07-17",8.23,7.53,7.8,107700,{"date":1995,"open":1996,"high":1996,"low":1911,"close":1997,"change":750,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-16",8.86,8.06,-11.14,320600,{"date":2001,"open":1393,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-07-15",9.59,8.55,9.07,-4.53,-33.31,882000,{"date":2009,"open":2010,"high":180,"low":2011,"close":2012,"change":1177,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-14",10.9,9.22,13.6,166.14,51280300,{"date":2016,"open":1791,"high":1852,"low":1520,"close":1769,"change":363,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1769},"2025-07-11",0.39,8900,{"date":2020,"open":1509,"high":1852,"low":1890,"close":1498,"change":264,"percent_change":1651,"volume":850,"transactions":9,"vwap":1498},"2025-07-10",{"date":2022,"open":1472,"high":1497,"low":1472,"close":1497,"change":1038,"percent_change":1884,"volume":178,"transactions":9,"vwap":1497},"2025-07-09",{"date":2024,"open":2025,"high":2025,"low":1484,"close":2026,"change":147,"percent_change":2027,"volume":626,"transactions":9,"vwap":2026},"2025-07-08",4.975,4.78,-3.82,{"date":2029,"open":2030,"high":1505,"low":1796,"close":1505,"change":1123,"percent_change":1405,"volume":2031,"transactions":9,"vwap":1505},"2025-07-07",4.763,1700,{"date":2033,"open":1791,"high":1505,"low":2034,"close":2026,"change":2035,"percent_change":2036,"volume":664,"transactions":9,"vwap":2026},"2025-07-03",4.604,-0.36,-7,{"date":2038,"open":1662,"high":1868,"low":1674,"close":1819,"change":2039,"percent_change":1074,"volume":2040,"transactions":9,"vwap":1819},"2025-07-02",-0.46,9000,{"date":2042,"open":1775,"high":1592,"low":1497,"close":1526,"change":349,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1526},"2025-07-01",7.07,42900,{"date":2046,"open":2047,"high":1871,"low":1479,"close":1871,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1871},"2025-06-30",4.65,0.34,6.95,125300,{"date":2052,"open":2053,"high":1806,"low":2053,"close":1797,"change":2054,"percent_change":2055,"volume":1075,"transactions":9,"vwap":1797},"2025-06-27",4.287,0.374,8.28,{"date":2057,"open":2058,"high":1467,"low":2059,"close":2060,"change":2061,"percent_change":833,"volume":940,"transactions":9,"vwap":2060},"2025-06-26",4.797,4.313,4.516,0.136,{"date":2063,"open":1392,"high":1392,"low":1392,"close":1392,"change":174,"percent_change":1459,"volume":2064,"transactions":9,"vwap":1392},"2025-06-25",400,{"date":2066,"open":1485,"high":1485,"low":1485,"close":1485,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1485},"2025-06-24",-0.138,-3.03,500,{"date":2071,"open":1440,"high":2072,"low":1403,"close":2073,"change":2074,"percent_change":899,"volume":820,"transactions":9,"vwap":2073},"2025-06-23",4.57,4.548,0.148,{"date":2076,"open":2077,"high":2078,"low":2077,"close":1428,"change":467,"percent_change":347,"volume":2079,"transactions":9,"vwap":1428},"2025-06-20",4.3,4.45,6200,{"date":2081,"open":1435,"high":1004,"low":2082,"close":2083,"change":789,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-18",4.22,4.34,-4.41,2300,{"date":2087,"open":2078,"high":1674,"low":2083,"close":2088,"change":467,"percent_change":246,"volume":2085,"transactions":9,"vwap":2088},"2025-06-17",4.54,{"date":2090,"open":2091,"high":2091,"low":2078,"close":2092,"change":773,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-06-16",4.51,4.48,-0.99,2700,{"date":2096,"open":2097,"high":2098,"low":1384,"close":2099,"change":773,"percent_change":2100,"volume":1075,"transactions":9,"vwap":2099},"2025-06-13",4.59,4.625,4.525,-0.98,{"date":2102,"open":2098,"high":2103,"low":2078,"close":2072,"change":1764,"percent_change":2104,"volume":700,"transactions":9,"vwap":2072},"2025-06-12",4.757,3.86,{"date":2106,"open":2088,"high":2107,"low":1437,"close":1428,"change":2108,"percent_change":2109,"volume":1084,"transactions":9,"vwap":1428},"2025-06-11",4.605,-0.145,-3.19,{"date":2111,"open":1467,"high":1467,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":664,"transactions":9,"vwap":2112},"2025-06-10",4.545,-0.255,-5.31,{"date":2116,"open":1505,"high":1780,"low":2117,"close":1467,"change":2118,"percent_change":2119,"volume":1695,"transactions":9,"vwap":1467},"2025-06-09",4.71,-0.348,-6.76,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":1015,"transactions":9,"vwap":2123},"2025-06-06",5.252,5.148,-0.092,-1.76,{"date":2127,"open":1497,"high":1895,"low":1497,"close":1818,"change":436,"percent_change":1853,"volume":721,"transactions":9,"vwap":1818},"2025-06-05",{"date":2129,"open":1518,"high":2130,"low":2131,"close":1768,"change":97,"percent_change":2132,"volume":881,"transactions":9,"vwap":1768},"2025-06-04",5.74,5.159,-12.44,{"date":2134,"open":1906,"high":1533,"low":1518,"close":1533,"change":2135,"percent_change":2136,"volume":651,"transactions":9,"vwap":1533},"2025-06-03",0.017,0.29,{"date":2138,"open":2139,"high":1642,"low":1412,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-06-02",5.852,5.933,0.032,0.54,800,{"date":2145,"open":1577,"high":1548,"low":1592,"close":2146,"change":2147,"percent_change":1123,"volume":1413,"transactions":9,"vwap":2146},"2025-05-30",5.901,0.011,{"date":2149,"open":1667,"high":1667,"low":1667,"close":1667,"change":248,"percent_change":248,"volume":2150,"transactions":9,"vwap":1667},"2025-05-29",13,{"date":2152,"open":1667,"high":1667,"low":1667,"close":1667,"change":1132,"percent_change":2153,"volume":2069,"transactions":9,"vwap":1667},"2025-05-28",-1.83,{"date":2155,"open":1930,"high":1553,"low":1541,"close":1560,"change":174,"percent_change":1704,"volume":2031,"transactions":9,"vwap":1560},"2025-05-27",{"date":2157,"open":1525,"high":1525,"low":1525,"close":1525,"change":2158,"percent_change":475,"volume":2069,"transactions":9,"vwap":1525},"2025-05-23",0.124,{"date":2160,"open":2161,"high":1630,"low":1627,"close":2162,"change":2163,"percent_change":2164,"volume":1107,"transactions":9,"vwap":2162},"2025-05-22",5.883,5.906,-0.162,-2.67,{"date":2166,"open":1573,"high":1573,"low":1636,"close":2167,"change":2168,"percent_change":1196,"volume":1097,"transactions":9,"vwap":2167},"2025-05-21",6.068,-0.167,{"date":2170,"open":2171,"high":2172,"low":1637,"close":2173,"change":356,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-05-20",6.19,6.34,6.235,-0.24,4400,{"date":2177,"open":1566,"high":2178,"low":1591,"close":1713,"change":944,"percent_change":753,"volume":2179,"transactions":9,"vwap":1713},"2025-05-19",6.344,8300,{"date":2181,"open":1560,"high":1554,"low":1533,"close":1566,"change":53,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1566},"2025-05-16",1.67,3180,{"date":2185,"open":1567,"high":2186,"low":1560,"close":1560,"change":789,"percent_change":1065,"volume":2187,"transactions":9,"vwap":1560},"2025-05-15",6.45,5570,{"date":2189,"open":1554,"high":1554,"low":1560,"close":1567,"change":789,"percent_change":1715,"volume":2190,"transactions":9,"vwap":1567},"2025-05-14",2190,{"date":2192,"open":1554,"high":2193,"low":1560,"close":26,"change":53,"percent_change":420,"volume":1058,"transactions":9,"vwap":26},"2025-05-13",6.5,{"date":2195,"open":1554,"high":2193,"low":1554,"close":1554,"change":1042,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1554},"2025-05-12",-4.26,6260,{"date":2199,"open":2200,"high":2200,"low":26,"close":2200,"change":1287,"percent_change":1546,"volume":2201,"transactions":9,"vwap":2200},"2025-05-09",6.58,810,{"date":2203,"open":1731,"high":1731,"low":1567,"close":1567,"change":1673,"percent_change":1392,"volume":2204,"transactions":9,"vwap":1567},"2025-05-08",240,{"date":2206,"open":1567,"high":2193,"low":1613,"close":1642,"change":2035,"percent_change":1374,"volume":2207,"transactions":9,"vwap":1642},"2025-05-07",1960,{"date":2209,"open":1554,"high":2186,"low":1546,"close":1554,"change":707,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1554},"2025-05-06",-2.33,4920,{"date":2213,"open":2214,"high":2215,"low":1554,"close":2186,"change":396,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2186},"2025-05-05",6.69,6.7,-1.53,2480,{"date":2219,"open":1723,"high":2220,"low":1723,"close":1723,"change":290,"percent_change":794,"volume":2221,"transactions":9,"vwap":1723},"2025-05-02",6.63,510,{"date":2223,"open":1723,"high":1723,"low":2193,"close":2193,"change":53,"percent_change":394,"volume":2224,"transactions":9,"vwap":2193},"2025-05-01",660,{"date":2226,"open":2193,"high":1723,"low":1547,"close":26,"change":707,"percent_change":2227,"volume":2228,"transactions":9,"vwap":26},"2025-04-30",-2.29,2650,{"date":2230,"open":26,"high":2215,"low":26,"close":1723,"change":914,"percent_change":559,"volume":2231,"transactions":9,"vwap":1723},"2025-04-29",1760,{"date":2233,"open":2193,"high":2193,"low":1554,"close":1928,"change":317,"percent_change":636,"volume":2234,"transactions":9,"vwap":1928},"2025-04-28",7010,{"date":2236,"open":2193,"high":2237,"low":1554,"close":26,"change":552,"percent_change":247,"volume":2238,"transactions":9,"vwap":26},"2025-04-25",6.51,450,{"date":2240,"open":26,"high":26,"low":2241,"close":2241,"change":1064,"percent_change":61,"volume":2242,"transactions":9,"vwap":2241},"2025-04-24",6.32,1010,{"date":2244,"open":2193,"high":2245,"low":26,"close":26,"change":396,"percent_change":2246,"volume":2247,"transactions":9,"vwap":26},"2025-04-23",6.8,-1.54,3380,{"date":184,"open":1554,"high":2193,"low":1554,"close":2193,"change":663,"percent_change":1143,"volume":2249,"transactions":9,"vwap":2193},980]