[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASTC":3,"homepage-market-summary":31,"stock-historical-ASTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ASTC","2026-10-02",{"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},"Astrotech Corporation (DE) Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Astrotech Corp is a science and technology development company. The firm invents, acquires, and commercializes technological innovations sourced from internal research, universities, laboratories, and research institutions. The 1st Detect develops, manufactures, and sells chemical analyzers for use in the airport security, military, and breath analysis markets. AgLAB develops a series of mass spectrometers for use in the agriculture market.","32","Austin, TX",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},7.06,7.42,7.6,6.98,7.43,-0.37,-4.98,18146.444016,505,7.3069,68.85,1.92,1728700.3741376055,7.7,7744,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1191222,434796093.908539,19.86,"2025-04-22",[182,183,193,203,213,224,234,244,254,265,276,287,297,308,317,326,336,345,355,363,373,381,391,399,410,420,428,439,448,457,466,477,487,497,506,517,527,538,548,559,570,581,590,597,606,616,625,635,644,652,661,669,676,682,689,696,703,709,716,724,733,740,748,757,766,775,782,791,799,807,813,822,831,840,849,858,867,875,884,893,901,910,918,927,936,945,954,962,970,979,986,993,1002,1008,1015,1021,1028,1033,1038,1044,1050,1056,1063,1070,1076,1082,1087,1095,1102,1111,1118,1124,1133,1138,1145,1149,1156,1161,1167,1173,1179,1186,1193,1198,1204,1213,1219,1226,1233,1240,1244,1249,1256,1262,1267,1271,1277,1281,1285,1288,1291,1296,1301,1306,1311,1315,1320,1326,1330,1335,1340,1345,1350,1354,1358,1362,1366,1371,1374,1377,1382,1387,1392,1395,1398,1403,1408,1414,1417,1421,1426,1430,1436,1442,1447,1452,1459,1462,1467,1471,1476,1481,1486,1492,1496,1500,1503,1506,1512,1515,1520,1524,1527,1532,1535,1539,1544,1547,1552,1557,1562,1567,1573,1579,1584,1588,1592,1596,1599,1602,1606,1610,1613,1617,1622,1627,1631,1635,1639,1642,1646,1649,1653,1656,1660,1664,1667,1670,1673,1677,1681,1686,1690,1695,1699,1705,1709,1716,1721,1725,1729,1733,1739,1745,1750,1755,1763,1771,1777,1784,1792,1800,1808,1811,1815,1821,1826,1830,1836,1844,1849,1852,1856,1859,1862,1865,1868,1872,1875,1880,1883,1886,1890,1893,1899,1903,1905,1907,1911,1918,1921,1926,1929,1932,1937,1940,1944,1948,1952,1956,1961,1966,1970,1973,1977,1982,1985,1991,1994,1999,2003,2008,2012,2017,2023,2028,2032,2034,2039,2042,2044,2048,2050,2054,2056,2058,2060,2065,2069,2071,2076,2080,2085,2091,2094,2098,2100,2104,2107,2111,2114,2116,2119,2123,2125,2127,2129,2132,2135,2140,2144,2148,2150,2154,2157,2160,2163,2167,2169,2174,2178,2180,2183,2185,2187,2189,2194,2197,2200,2203,2205,2207,2211,2213,2216],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.67,7.81,7.41,-0.08,-1.07,19170.110306,500,7.6197,{"date":194,"open":187,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.77,7.26,7.51,-0.015,-0.2,30282.228352,540,7.5639,{"date":204,"open":205,"high":29,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.34,7.255,7.525,-0.115,-1.51,22902.839181,583,7.5694,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",7,7.6642,6.87,7.64,0.485,6.78,63607.088573,1104,7.3692,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",6.79,7.3784,7.155,-0.025,-0.35,20309.731114,818,7.151,{"date":235,"open":196,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",7.4495,6.99,7.18,-0.24,-3.23,24840.985098,465,7.1914,{"date":245,"open":246,"high":247,"low":248,"close":17,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",7.09,7.579,6.89,0.46,6.61,75222.448231,1081,7.2962,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",6.65,7.14,6.3001,6.96,0.52,8.07,59580.957857,781,6.7338,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",6.17,6.59,6.16,6.44,0.31,5.06,32169.581674,544,6.4148,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",6.08,6.35,6.07,6.13,-0.06,-0.97,25354.237301,413,6.1822,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",6.04,6.51,6.19,0.18,3,29557.010188,701,6.2733,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",6.48,6.54,5.91,6.01,-0.47,-7.25,44296.946321,689,6.1804,{"date":309,"open":310,"high":311,"low":312,"close":299,"change":313,"percent_change":189,"volume":314,"transactions":315,"vwap":316},"2026-09-15",6.66,6.695,6.34,-0.07,23969.156528,472,6.4882,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",7.33,6.55,-0.57,-8.01,47762.852192,787,6.7182,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",7.495,7.01,7.12,-0.09,-1.25,25235.911783,549,7.2158,{"date":337,"open":338,"high":338,"low":238,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",7.71,7.21,-0.25,-3.35,31461.755744,473,7.3606,{"date":346,"open":347,"high":29,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",7.55,7.4201,7.46,-0.14,-1.84,27923.409273,627,7.5647,{"date":356,"open":357,"high":29,"low":357,"close":18,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",7.4,0.23,3.12,33921.406316,617,7.5473,{"date":364,"open":339,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",7.48,7.1495,7.37,0.19,2.65,35909.53731,608,7.3737,{"date":374,"open":215,"high":375,"low":376,"close":238,"change":377,"percent_change":83,"volume":378,"transactions":379,"vwap":380},"2026-09-03",7.5,6.88,0.095,31400.985529,580,7.2556,{"date":382,"open":383,"high":384,"low":376,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",7.05,7.19,7.085,0.125,1.8,15053.348562,318,7.0137,{"date":392,"open":237,"high":330,"low":393,"close":259,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",6.85,-0.21,-2.93,22138.432441,511,6.9813,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",6.97,7.25,6.8487,7.17,0.02,0.28,32567.325433,654,7.0661,{"date":411,"open":330,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",7.52,6.9637,7.15,0.03,0.42,21329.113917,408,7.1995,{"date":421,"open":248,"high":422,"low":423,"close":330,"change":368,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",7.31,6.8,2.74,44358.784508,642,7.0604,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",7.11,7.355,6.91,6.93,-0.17,-2.39,52359.405447,1205,7.1025,{"date":440,"open":18,"high":441,"low":16,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",7.7682,7.1,-0.34,-4.57,63122.973959,847,7.3571,{"date":449,"open":197,"high":450,"low":451,"close":452,"change":313,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",7.89,7.38,7.44,-0.93,34709.897486,711,7.5936,{"date":458,"open":18,"high":459,"low":460,"close":197,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",7.87,7.35,-0.05,-0.66,31652.044864,542,7.5532,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",7.9,8.1099,7.45,7.56,-0.38,-4.79,105745.909016,1152,7.7408,{"date":478,"open":479,"high":480,"low":185,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",7.83,8.29,7.94,0.01,0.13,68239.096339,875,7.9692,{"date":488,"open":489,"high":490,"low":479,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",8.01,8.18,7.93,-0.23,-2.82,44082.259868,841,8.0135,{"date":498,"open":499,"high":500,"low":450,"close":501,"change":340,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",8.27,8.675,8.16,-2.97,84655.223035,1342,8.2668,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",8.79,8.86,7.99,8.41,-0.49,-5.51,69281.413076,1582,8.4078,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":292,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",8.645,9.1,8.372,8.9,2.06,127456.020837,1815,8.8081,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",9.36,9.7728,8.55,8.72,-0.68,-7.23,118247.079438,1482,9.0262,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":230,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",10.11,10.4799,8.935,9.4,-3.59,442931.994527,6448,9.9044,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",8.78,11.01,8.71,9.75,0.87,9.8,341449.828548,4028,10.0369,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",9.05,9.39,8.5634,8.88,-0.13,-1.44,172359.228138,2347,9.0091,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",8.82,10.0708,8.25,9.01,-0.1,-1.1,380986.141924,4703,9.1232,{"date":582,"open":196,"high":583,"low":16,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",12.82,9.11,1.87,25.83,3898026.053456,51958,10.3141,{"date":591,"open":592,"high":17,"low":433,"close":593,"change":249,"percent_change":220,"volume":594,"transactions":595,"vwap":596},"2026-08-04",7.04,7.24,43667.657217,1022,7.2036,{"date":598,"open":599,"high":329,"low":600,"close":220,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",6.52,6.3,0.24,3.67,36884.491055,643,6.7606,{"date":607,"open":608,"high":609,"low":610,"close":300,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",6.5,6.7,6.302,0.27,4.31,43917.738265,865,6.5333,{"date":617,"open":291,"high":618,"low":619,"close":620,"change":108,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",6.6,6.14,6.27,0.97,41360.704674,794,6.4088,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":199,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",6.29,6.45,6,6.21,-3.12,68907.226355,1586,6.2141,{"date":636,"open":452,"high":471,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",6.18,6.41,-1.17,-15.44,108134.306598,1715,6.6813,{"date":645,"open":238,"high":646,"low":647,"close":646,"change":148,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",7.58,6.83,5.28,40507.494109,1284,7.2352,{"date":653,"open":347,"high":347,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",6.9101,7.2,-0.36,-4.76,45307.819542,1224,7.259,{"date":662,"open":357,"high":663,"low":422,"close":471,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",8.7007,0.26,3.56,164693.221663,1940,7.8046,{"date":670,"open":205,"high":29,"low":402,"close":671,"change":340,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",7.3,-3.31,42763.982549,866,7.5122,{"date":677,"open":678,"high":679,"low":655,"close":347,"change":461,"percent_change":462,"volume":680,"transactions":536,"vwap":681},"2026-07-21",7.53,7.97,50077.254475,7.554,{"date":683,"open":684,"high":481,"low":197,"close":18,"change":565,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",7.82,-1.68,38594.814331,1185,7.7144,{"date":690,"open":671,"high":691,"low":442,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-17",8.13,7.73,0.2,2.66,79500,{"date":697,"open":692,"high":698,"low":699,"close":678,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":678},"2026-07-16",7.76,7.22,-0.41,-5.16,62600,{"date":704,"open":705,"high":705,"low":185,"close":481,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":481},"2026-07-15",8.96,-0.92,-10.38,94900,{"date":710,"open":511,"high":711,"low":712,"close":509,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":509},"2026-07-14",8.94,8.33,0.3,3.5,60700,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-13",9.29,8.34,8.56,-0.7,-7.56,50900,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",9.48,9.56,8.7,9.26,-0.22,-2.32,83000,{"date":734,"open":735,"high":736,"low":735,"close":726,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":726},"2026-07-09",9.02,9.5,0.37,4.06,70600,{"date":741,"open":742,"high":743,"low":744,"close":584,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":584},"2026-07-08",9.27,9.49,8.75,-0.32,-3.39,69000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",10.09,10.49,9.13,9.43,-0.86,-8.36,116100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",10.27,10.5,9.76,10.29,-0.16,-1.53,128100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",11.53,12.03,10.21,10.45,-1.37,-11.59,223200,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":719,"volume":781,"transactions":9,"vwap":779},"2026-07-01",10.88,13.06,11.82,0.91,615000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",11.46,11.73,10.68,10.91,-1.27,-10.43,387400,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",9.24,14.89,12.18,2.87,30.83,2337200,{"date":800,"open":736,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",10,9.17,9.31,-0.69,-6.9,88700,{"date":808,"open":809,"high":810,"low":543,"close":801,"change":199,"percent_change":811,"volume":812,"transactions":9,"vwap":801},"2026-06-25",9.97,10.37,-1.96,178000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",11.54,11.63,10.03,10.2,-1.58,-13.41,134400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",10.13,12.9,10.01,11.78,0.51,4.53,323500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",12.51,12.59,10.63,11.27,-2.38,-17.44,211700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",14.15,14.78,12.2,13.65,-0.98,-6.7,241400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",14.94,15.57,13.85,14.63,-1.45,-9.02,366200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",14.54,16.22,12.69,16.08,-0.83,-4.91,490500,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",21,15.73,16.91,-2.1,-11.05,573500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-12",25.07,25.8,18.42,19.01,-7.49,-28.26,566700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",24.27,29,24.049999,26.5,2.5,10.42,1037700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":819,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-10",24.040001,28.32,22.030001,24,-6.18,819000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",27.07,29.52,24.64,25.58,-3.55,-12.19,577900,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",36.75,25.74,29.13,-4.37,-13.04,1018900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",41,41.8,31.5,33.5,-4.95,-12.87,1295200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",37.5,46.75,36.98,38.45,-1.85,-4.59,2424200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",41.98,50.92,37.02,40.3,-5.2,-11.43,5201500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",28.64,59,28.29,45.5,10.1,28.53,12699600,{"date":955,"open":920,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",43.33,33.14,35.4,-14.4,-28.92,6166000,{"date":963,"open":964,"high":26,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",37.7,33.95,49.8,20.37,69.22,29792900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",21.69,35.8,16.68,29.43,15.62,113.11,48835200,{"date":980,"open":17,"high":981,"low":267,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",19.75,13.81,11.34,459.11,146342600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":368,"percent_change":712,"volume":992,"transactions":9,"vwap":991},"2026-05-26",2.34,2.64,2.32,2.47,73900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-22",2.42,2.54,2.24,2.28,-0.11,-4.6,43200,{"date":1003,"open":1004,"high":995,"low":1005,"close":1006,"change":482,"percent_change":416,"volume":1007,"transactions":9,"vwap":1006},"2026-05-21",2.31,2.3,2.39,23700,{"date":1009,"open":995,"high":1010,"low":1011,"close":1012,"change":113,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-20",2.45,2.36,2.38,-0.42,12300,{"date":1016,"open":1011,"high":1017,"low":988,"close":1006,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1006},"2026-05-19",2.51,-0.03,-1.24,17400,{"date":1022,"open":1023,"high":989,"low":1024,"close":995,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":995},"2026-05-18",2.55,2.35,-0.12,-4.72,28500,{"date":1029,"open":1023,"high":369,"low":1030,"close":996,"change":313,"percent_change":1031,"volume":1032,"transactions":9,"vwap":996},"2026-05-15",2.53,-2.68,20300,{"date":1034,"open":369,"high":1035,"low":1036,"close":1036,"change":188,"percent_change":502,"volume":1037,"transactions":9,"vwap":1036},"2026-05-14",2.81,2.61,34000,{"date":1039,"open":1040,"high":1041,"low":1036,"close":1042,"change":113,"percent_change":21,"volume":1043,"transactions":9,"vwap":1042},"2026-05-13",2.62,2.71,2.69,15900,{"date":1045,"open":1046,"high":1046,"low":1042,"close":1047,"change":313,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-12",2.79,2.7,-2.53,23600,{"date":1051,"open":1052,"high":1052,"low":1041,"close":1053,"change":1054,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",2.83,2.77,0,33700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1053,"change":482,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1053},"2026-05-08",2.8,2.82,2.75,0.36,13400,{"date":1064,"open":1060,"high":1065,"low":1060,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",2.89,2.76,-0.02,-0.72,22200,{"date":1071,"open":1052,"high":1072,"low":369,"close":1073,"change":313,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-06",2.85,2.78,-2.46,50500,{"date":1077,"open":1072,"high":1078,"low":1059,"close":1072,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1072},"2026-05-05",2.98,-0.04,-1.38,26300,{"date":1083,"open":1078,"high":1084,"low":1072,"close":1065,"change":188,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1065},"2026-05-04",3.04,-2.69,62900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":199,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",3.17,3.2,2.92,2.97,-6.31,74900,{"date":1096,"open":1097,"high":1098,"low":1089,"close":1089,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1089},"2026-04-30",3.39,3.51,-0.29,-8.38,85800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",3.33,3.48,3.31,3.46,0.08,2.37,34400,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":576,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-28",3.26,3.45,3.38,-2.87,16100,{"date":1119,"open":1120,"high":1098,"low":359,"close":1105,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1105},"2026-04-27",3.35,0.07,2.05,58100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-24",3.27,3.76,3.25,3.41,0.15,4.6,623000,{"date":1134,"open":1135,"high":714,"low":1128,"close":1113,"change":434,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1113},"2026-04-23",3.43,-4.96,24900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1135,"change":350,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1135},"2026-04-22",3.57,3.6,3.4,-3.92,90900,{"date":1146,"open":1120,"high":602,"low":1120,"close":1140,"change":664,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1140},"2026-04-21",7.85,113200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1106,"change":249,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1106},"2026-04-20",2.96,3.55,2.95,16.14,118500,{"date":1157,"open":1158,"high":89,"low":1035,"close":1072,"change":199,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1072},"2026-04-17",2.99,-6.56,164500,{"date":1162,"open":1089,"high":1163,"low":1153,"close":1164,"change":461,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-16",3.18,3.05,-1.61,107800,{"date":1168,"open":1169,"high":1114,"low":1091,"close":1170,"change":492,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-15",3.3,3.1,-6.91,121300,{"date":1174,"open":1175,"high":1152,"low":1104,"close":1104,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1104},"2026-04-14",3.52,-0.3,-8.26,50700,{"date":1180,"open":1097,"high":1181,"low":1182,"close":1183,"change":601,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-13",3.73,3.21,3.63,7.08,134200,{"date":1187,"open":1188,"high":1189,"low":1182,"close":1097,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1097},"2026-04-10",3.79,3.82,-0.43,-11.26,123200,{"date":1194,"open":1183,"high":1195,"low":1107,"close":1189,"change":1130,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1189},"2026-04-09",4,4.09,103000,{"date":1199,"open":1200,"high":1195,"low":714,"close":602,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":602},"2026-04-08",3.88,-0.28,-7.09,146600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-07",3.22,3.97,3.13,3.95,0.58,17.21,407500,{"date":1214,"open":738,"high":1215,"low":1090,"close":89,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":89},"2026-04-06",4.19,-0.61,-15.33,356600,{"date":1220,"open":1221,"high":1222,"low":602,"close":1223,"change":303,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-02",4.58,4.88,3.98,-10.56,567400,{"date":1227,"open":1228,"high":628,"low":1141,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",6.2,4.45,-0.78,-14.91,4076300,{"date":1234,"open":1215,"high":1235,"low":1236,"close":1237,"change":1210,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-31",5.6,4.02,5.23,12.47,4795300,{"date":1241,"open":1089,"high":299,"low":1058,"close":97,"change":998,"percent_change":1242,"volume":1243,"transactions":9,"vwap":97},"2026-03-30",96.2,113718200,{"date":1245,"open":1246,"high":1109,"low":27,"close":1109,"change":693,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1109},"2026-03-27",2.11,9.22,193300,{"date":1250,"open":1251,"high":988,"low":1252,"close":1253,"change":188,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-26",2.27,2.15,2.17,-3.56,15400,{"date":1257,"open":1005,"high":1005,"low":1258,"close":1259,"change":282,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-25",2.23,2.25,-2.6,8100,{"date":1263,"open":1012,"high":1264,"low":1004,"close":1004,"change":1079,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1004},"2026-03-24",2.4,-1.7,1600,{"date":1268,"open":1012,"high":1012,"low":1024,"close":1024,"change":188,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1024},"2026-03-23",-3.29,1500,{"date":1272,"open":1024,"high":1010,"low":1024,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",2.43,0.04,1.67,3300,{"date":1278,"open":1004,"high":1006,"low":1004,"close":1006,"change":405,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1006},"2026-03-19",0.84,3400,{"date":1282,"open":1006,"high":1006,"low":1024,"close":1109,"change":461,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1109},"2026-03-18",-2.07,3700,{"date":1286,"open":1287,"high":1273,"low":1004,"close":995,"change":1121,"percent_change":1078,"volume":1280,"transactions":9,"vwap":995},"2026-03-17",2.33,{"date":1289,"open":1005,"high":1006,"low":1251,"close":1024,"change":108,"percent_change":1040,"volume":1290,"transactions":9,"vwap":1024},"2026-03-16",11700,{"date":1292,"open":1006,"high":1006,"low":1259,"close":1293,"change":1067,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-13",2.29,-0.87,4200,{"date":1297,"open":1010,"high":890,"low":1004,"close":1004,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1004},"2026-03-12",-0.19,-7.6,12000,{"date":1302,"open":1303,"high":996,"low":890,"close":890,"change":113,"percent_change":1304,"volume":1305,"transactions":9,"vwap":890},"2026-03-11",2.52,-0.4,6400,{"date":1307,"open":1010,"high":996,"low":1010,"close":1017,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1017},"2026-03-10",0.09,3.72,1800,{"date":1312,"open":1006,"high":1303,"low":1006,"close":995,"change":482,"percent_change":1313,"volume":1314,"transactions":9,"vwap":995},"2026-03-09",0.41,11600,{"date":1316,"open":1010,"high":890,"low":1317,"close":1317,"change":1067,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-06",2.41,-0.82,4900,{"date":1321,"open":1322,"high":1323,"low":1273,"close":1273,"change":434,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1273},"2026-03-05",2.58,2.6,-6.54,9400,{"date":1327,"open":1036,"high":1036,"low":996,"close":1323,"change":1067,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1323},"2026-03-04",-0.76,4100,{"date":1331,"open":369,"high":1332,"low":1040,"close":1040,"change":1025,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1040},"2026-03-03",2.67,-4.38,2600,{"date":1336,"open":1337,"high":1046,"low":694,"close":424,"change":313,"percent_change":1338,"volume":1339,"transactions":9,"vwap":424},"2026-03-02",2.73,-2.49,6900,{"date":1341,"open":1058,"high":1342,"low":1058,"close":1035,"change":1018,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1035},"2026-02-27",2.86,-1.06,5200,{"date":1346,"open":1053,"high":1091,"low":1053,"close":1347,"change":405,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-26",2.84,0.71,4700,{"date":1351,"open":1053,"high":1347,"low":424,"close":1059,"change":1352,"percent_change":1353,"volume":1295,"transactions":9,"vwap":1059},"2026-02-25",0.05,1.81,{"date":1355,"open":1046,"high":1035,"low":1053,"close":1053,"change":461,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1053},"2026-02-24",-1.77,2200,{"date":1359,"open":1073,"high":1360,"low":1073,"close":1059,"change":405,"percent_change":1348,"volume":1361,"transactions":9,"vwap":1059},"2026-02-23",2.9,2700,{"date":1363,"open":1337,"high":1360,"low":1047,"close":1058,"change":405,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1058},"2026-02-20",0.72,16400,{"date":1367,"open":1066,"high":1368,"low":1060,"close":1073,"change":1067,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1073},"2026-02-19",2.88,-0.71,3800,{"date":1372,"open":1342,"high":1084,"low":1047,"close":1058,"change":113,"percent_change":656,"volume":1373,"transactions":9,"vwap":1058},"2026-02-18",27100,{"date":1375,"open":1066,"high":1035,"low":1066,"close":1035,"change":482,"percent_change":1061,"volume":1376,"transactions":9,"vwap":1035},"2026-02-17",2500,{"date":1378,"open":1058,"high":1368,"low":1379,"close":1058,"change":576,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1058},"2026-02-13",2.72,-3.45,10500,{"date":1383,"open":1084,"high":1384,"low":1379,"close":1360,"change":1298,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1360},"2026-02-12",3.15,-6.15,21000,{"date":1388,"open":1389,"high":1089,"low":1389,"close":82,"change":405,"percent_change":1390,"volume":1391,"transactions":9,"vwap":82},"2026-02-11",3.07,0.65,5600,{"date":1393,"open":1164,"high":1208,"low":1164,"close":1389,"change":1018,"percent_change":283,"volume":1394,"transactions":9,"vwap":1389},"2026-02-10",8700,{"date":1396,"open":1084,"high":1089,"low":1084,"close":1170,"change":1352,"percent_change":1397,"volume":1370,"transactions":9,"vwap":1170},"2026-02-09",1.64,{"date":1399,"open":1400,"high":89,"low":1164,"close":1164,"change":999,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1164},"2026-02-06",3.19,-3.48,7900,{"date":1404,"open":1405,"high":1163,"low":1158,"close":1406,"change":1108,"percent_change":1323,"volume":1407,"transactions":9,"vwap":1406},"2026-02-05",3.03,3.16,15200,{"date":1409,"open":1410,"high":1115,"low":1164,"close":1411,"change":461,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-04",3.11,3.08,-1.6,9800,{"date":1415,"open":1089,"high":1120,"low":1084,"close":1208,"change":113,"percent_change":745,"volume":1416,"transactions":9,"vwap":1208},"2026-02-03",8300,{"date":1418,"open":1142,"high":1142,"low":82,"close":1419,"change":282,"percent_change":1420,"volume":1261,"transactions":9,"vwap":1419},"2026-02-02",3.14,-1.88,{"date":1422,"open":1120,"high":89,"low":1163,"close":1090,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1090},"2026-01-30",-0.18,-5.33,11200,{"date":1427,"open":1105,"high":1105,"low":1182,"close":1115,"change":1428,"percent_change":1429,"volume":1339,"transactions":9,"vwap":1115},"2026-01-29",-0.15,-4.25,{"date":1431,"open":1432,"high":1433,"low":1098,"close":1434,"change":565,"percent_change":907,"volume":1435,"transactions":9,"vwap":1434},"2026-01-28",3.58,3.66,3.53,17000,{"date":1437,"open":1432,"high":1438,"low":1439,"close":1433,"change":483,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1433},"2026-01-27",3.69,3.54,3.68,6700,{"date":1443,"open":1444,"high":1309,"low":1107,"close":1434,"change":1018,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1434},"2026-01-26",3.65,-0.84,12800,{"date":1448,"open":1449,"high":1449,"low":665,"close":665,"change":1298,"percent_change":1450,"volume":1451,"transactions":9,"vwap":665},"2026-01-23",3.83,-5.07,16200,{"date":1453,"open":1454,"high":1455,"low":1433,"close":1456,"change":405,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-22",3.84,3.87,3.75,0.54,15800,{"date":1460,"open":1444,"high":1454,"low":1444,"close":1181,"change":405,"percent_change":1457,"volume":1461,"transactions":9,"vwap":1181},"2026-01-21",13100,{"date":1463,"open":1438,"high":1464,"low":1465,"close":1466,"change":1054,"percent_change":1054,"volume":1314,"transactions":9,"vwap":1466},"2026-01-20",3.81,3.64,3.71,{"date":1468,"open":1466,"high":1469,"low":1466,"close":1466,"change":1067,"percent_change":1470,"volume":1310,"transactions":9,"vwap":1466},"2026-01-16",3.85,-0.54,{"date":1472,"open":1188,"high":1473,"low":602,"close":1181,"change":108,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1181},"2026-01-15",3.86,1.63,23400,{"date":1477,"open":1183,"high":1478,"low":1141,"close":602,"change":108,"percent_change":1479,"volume":1480,"transactions":9,"vwap":602},"2026-01-14",3.8,1.66,7200,{"date":1482,"open":714,"high":1483,"low":714,"close":1483,"change":483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-13",3.61,3.74,2800,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1105,"change":292,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1105},"2026-01-12",3.34,3.59,5.45,22600,{"date":1493,"open":1141,"high":1433,"low":1169,"close":1169,"change":230,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1169},"2026-01-09",-9.59,12500,{"date":1497,"open":1498,"high":1440,"low":1489,"close":1444,"change":1079,"percent_change":74,"volume":1499,"transactions":9,"vwap":1444},"2026-01-08",3.62,14500,{"date":1501,"open":1444,"high":1181,"low":665,"close":1438,"change":1308,"percent_change":890,"volume":1502,"transactions":9,"vwap":1438},"2026-01-07",11100,{"date":1504,"open":1181,"high":1127,"low":1152,"close":1141,"change":763,"percent_change":1505,"volume":1043,"transactions":9,"vwap":1141},"2026-01-06",-4.26,{"date":1507,"open":1508,"high":1473,"low":1444,"close":1127,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1127},"2026-01-05",3.7,0.11,3.01,18800,{"date":1513,"open":1465,"high":1444,"low":1114,"close":1444,"change":368,"percent_change":1514,"volume":1475,"transactions":9,"vwap":1444},"2026-01-02",5.49,{"date":1516,"open":1456,"high":1456,"low":1106,"close":1107,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1107},"2025-12-31",-0.33,-8.71,70400,{"date":1521,"open":1478,"high":1200,"low":1484,"close":1188,"change":113,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1188},"2025-12-30",-0.26,25500,{"date":1525,"open":1456,"high":1454,"low":1484,"close":1478,"change":482,"percent_change":664,"volume":1526,"transactions":9,"vwap":1478},"2025-12-29",32200,{"date":1528,"open":1529,"high":1189,"low":1484,"close":1188,"change":1079,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1188},"2025-12-26",3.78,-1.04,23000,{"date":1533,"open":1484,"high":1534,"low":1484,"close":1449,"change":1054,"percent_change":1054,"volume":1049,"transactions":9,"vwap":1449},"2025-12-24",3.91,{"date":1536,"open":1438,"high":1469,"low":602,"close":1449,"change":1121,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1449},"2025-12-23",1.86,26800,{"date":1540,"open":1152,"high":1541,"low":1135,"close":1127,"change":1542,"percent_change":1169,"volume":1543,"transactions":9,"vwap":1127},"2025-12-22",3.92,0.12,95000,{"date":1545,"open":1181,"high":1484,"low":1098,"close":1465,"change":331,"percent_change":1546,"volume":1032,"transactions":9,"vwap":1465},"2025-12-19",-2.41,{"date":1548,"open":1440,"high":1469,"low":1549,"close":1181,"change":1018,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1181},"2025-12-18",3.23,-0.8,29900,{"date":1553,"open":1454,"high":1554,"low":1432,"close":1127,"change":763,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1127},"2025-12-17",3.94,-4.08,17300,{"date":1558,"open":1114,"high":1207,"low":1120,"close":1541,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1541},"2025-12-16",0.44,12.64,31100,{"date":1563,"open":1508,"high":1564,"low":1128,"close":1105,"change":1068,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1105},"2025-12-15",4.44,-17.14,254100,{"date":1568,"open":1195,"high":1569,"low":1195,"close":1570,"change":1542,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-12",4.35,4.2,2.94,2040300,{"date":1574,"open":1449,"high":1575,"low":1449,"close":1576,"change":1577,"percent_change":1569,"volume":1578,"transactions":9,"vwap":1576},"2025-12-11",4.13,4.08,0.17,16700,{"date":1580,"open":1309,"high":1581,"low":1438,"close":1534,"change":1577,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1534},"2025-12-10",4.05,4.55,39500,{"date":1585,"open":1433,"high":1586,"low":1141,"close":1484,"change":1121,"percent_change":1587,"volume":1402,"transactions":9,"vwap":1484},"2025-12-09",3.9,1.91,{"date":1589,"open":1590,"high":1466,"low":1590,"close":602,"change":611,"percent_change":481,"volume":1591,"transactions":9,"vwap":602},"2025-12-08",3.42,12600,{"date":1593,"open":1129,"high":1590,"low":1120,"close":1142,"change":482,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1142},"2025-12-05",0.29,4800,{"date":1597,"open":1169,"high":1590,"low":1169,"close":1097,"change":482,"percent_change":713,"volume":1598,"transactions":9,"vwap":1097},"2025-12-04",4500,{"date":1600,"open":1488,"high":1135,"low":1169,"close":1115,"change":1108,"percent_change":995,"volume":1601,"transactions":9,"vwap":1115},"2025-12-03",16000,{"date":1603,"open":1104,"high":1129,"low":1208,"close":1169,"change":405,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1169},"2025-12-02",0.61,14900,{"date":1607,"open":1182,"high":1608,"low":1090,"close":1608,"change":1108,"percent_change":890,"volume":1609,"transactions":9,"vwap":1608},"2025-12-01",3.28,11800,{"date":1611,"open":1126,"high":1126,"low":1090,"close":1090,"change":461,"percent_change":1612,"volume":1357,"transactions":9,"vwap":1090},"2025-11-28",-1.54,{"date":1614,"open":1170,"high":1615,"low":82,"close":1128,"change":1616,"percent_change":432,"volume":1609,"transactions":9,"vwap":1128},"2025-11-26",3.29,0.21,{"date":1618,"open":1619,"high":1084,"low":796,"close":1084,"change":368,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1084},"2025-11-25",2.91,6.67,9600,{"date":1623,"open":1337,"high":1091,"low":1624,"close":1072,"change":1542,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1072},"2025-11-24",2.68,4.4,22000,{"date":1628,"open":1368,"high":1368,"low":991,"close":1337,"change":1428,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1337},"2025-11-21",-5.21,24400,{"date":1632,"open":1120,"high":89,"low":796,"close":1368,"change":512,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1368},"2025-11-20",-14.54,57900,{"date":1636,"open":1114,"high":1105,"low":1488,"close":89,"change":1018,"percent_change":1637,"volume":1638,"transactions":9,"vwap":89},"2025-11-19",-0.88,22700,{"date":1640,"open":1608,"high":1142,"low":1608,"close":1142,"change":108,"percent_change":387,"volume":1641,"transactions":9,"vwap":1142},"2025-11-18",3500,{"date":1643,"open":1206,"high":1097,"low":1206,"close":1488,"change":108,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1488},"2025-11-17",1.83,35000,{"date":1647,"open":1113,"high":1608,"low":1164,"close":1608,"change":1054,"percent_change":1054,"volume":1648,"transactions":9,"vwap":1608},"2025-11-14",6200,{"date":1650,"open":1651,"high":1129,"low":1113,"close":1608,"change":113,"percent_change":1176,"volume":1652,"transactions":9,"vwap":1608},"2025-11-13",3.32,6500,{"date":1654,"open":1113,"high":89,"low":1128,"close":1615,"change":415,"percent_change":1655,"volume":1621,"transactions":9,"vwap":1615},"2025-11-12",0.92,{"date":1657,"open":1169,"high":1097,"low":1163,"close":1113,"change":1079,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1113},"2025-11-11",-1.21,20100,{"date":1661,"open":1488,"high":1488,"low":1400,"close":1169,"change":1542,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1169},"2025-11-10",3.77,16900,{"date":1665,"open":1488,"high":1488,"low":1208,"close":1163,"change":763,"percent_change":473,"volume":1666,"transactions":9,"vwap":1163},"2025-11-07",9200,{"date":1668,"open":1434,"high":1152,"low":1113,"close":1488,"change":492,"percent_change":1669,"volume":1609,"transactions":9,"vwap":1488},"2025-11-06",-6.44,{"date":1671,"open":1141,"high":1433,"low":1152,"close":1140,"change":405,"percent_change":1672,"volume":1319,"transactions":9,"vwap":1140},"2025-11-05",0.56,{"date":1674,"open":1183,"high":1662,"low":1152,"close":1152,"change":1298,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1152},"2025-11-04",-5.08,30000,{"date":1678,"open":1127,"high":1464,"low":1444,"close":1484,"change":565,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1484},"2025-11-03",-3.36,14300,{"date":1682,"open":1683,"high":1683,"low":1454,"close":1455,"change":188,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1455},"2025-10-31",3.96,-2.03,13500,{"date":1687,"open":1688,"high":1215,"low":1554,"close":1209,"change":1423,"percent_change":1689,"volume":1255,"transactions":9,"vwap":1209},"2025-10-30",4.07,-4.36,{"date":1691,"open":1581,"high":1692,"low":1586,"close":1575,"change":1693,"percent_change":1694,"volume":1137,"transactions":9,"vwap":1575},"2025-10-29",4.16,0.16,4.03,{"date":1696,"open":1697,"high":1698,"low":1207,"close":1207,"change":1201,"percent_change":75,"volume":1117,"transactions":9,"vwap":1207},"2025-10-28",4.17,4.24,{"date":1700,"open":1576,"high":1701,"low":1581,"close":1702,"change":368,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-27",4.29,4.25,4.68,21500,{"date":1706,"open":1207,"high":1707,"low":1207,"close":738,"change":461,"percent_change":1708,"volume":1020,"transactions":9,"vwap":738},"2025-10-24",4.1,-1.22,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":108,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-23",3.89,4.12,4.11,1.48,16300,{"date":1717,"open":1692,"high":1701,"low":1718,"close":1581,"change":1428,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1581},"2025-10-22",3.99,-3.57,30800,{"date":1722,"open":1683,"high":1723,"low":1586,"close":1570,"change":1130,"percent_change":1508,"volume":1724,"transactions":9,"vwap":1570},"2025-10-21",4.3,43800,{"date":1726,"open":1541,"high":1196,"low":1456,"close":1581,"change":693,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1581},"2025-10-20",5.19,65800,{"date":1730,"open":1195,"high":1581,"low":1478,"close":1469,"change":394,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1469},"2025-10-17",-5.17,32900,{"date":1734,"open":1702,"high":1735,"low":1736,"close":738,"change":1298,"percent_change":1737,"volume":1738,"transactions":9,"vwap":738},"2025-10-16",4.36,4.04,-4.47,39400,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1702,"change":576,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1702},"2025-10-15",4.21,4.39,-2.3,31300,{"date":1746,"open":1625,"high":1747,"low":1575,"close":1569,"change":282,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1569},"2025-10-14",4.43,-1.36,58000,{"date":1751,"open":1625,"high":1752,"low":1723,"close":1753,"change":482,"percent_change":358,"volume":1754,"transactions":9,"vwap":1753},"2025-10-13",4.66,4.41,28000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1625,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1625},"2025-10-10",4.89,4.94,4.34,-0.55,-11.11,121100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":461,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-09",4.9,5.15,4.85,4.95,-1,47600,{"date":1772,"open":1767,"high":1773,"low":1774,"close":1775,"change":113,"percent_change":199,"volume":1776,"transactions":9,"vwap":1775},"2025-10-08",5.2,4.8,5,144900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":239,"percent_change":444,"volume":1783,"transactions":9,"vwap":1782},"2025-10-07",5.05,5.21,4.74,5.01,185200,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-06",5.82,5.18,5.25,-0.63,-10.71,381000,{"date":1793,"open":1794,"high":489,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-03",6.25,5.73,5.88,1.07,22.25,30693500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1018,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-02",4.96,5.08,4.75,4.81,-0.62,206600,{"date":1809,"open":1757,"high":1758,"low":1810,"close":1810,"change":282,"percent_change":1708,"volume":1357,"transactions":9,"vwap":1810},"2025-10-01",4.84,{"date":1812,"open":1766,"high":1766,"low":1813,"close":1765,"change":745,"percent_change":1814,"volume":1081,"transactions":9,"vwap":1765},"2025-09-30",4.83,-6.13,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1625,"volume":1820,"transactions":9,"vwap":1818},"2025-09-29",4.82,5.22,0.22,75600,{"date":1822,"open":1757,"high":1766,"low":1823,"close":1775,"change":1824,"percent_change":1825,"volume":1062,"transactions":9,"vwap":1775},"2025-09-26",4.76,0.1,2.04,{"date":1827,"open":1775,"high":1782,"low":1765,"close":1765,"change":239,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1765},"2025-09-25",-4.67,5100,{"date":1831,"open":1832,"high":1832,"low":1775,"close":1833,"change":443,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-24",5.38,5.14,-6.2,27900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1839},"2025-09-23",5.13,5.48,5.09,0.48,9.6,7100,{"date":1845,"open":1775,"high":1840,"low":1846,"close":1775,"change":1542,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1775},"2025-09-22",4.86,2.46,13300,{"date":1850,"open":1765,"high":1775,"low":1222,"close":1222,"change":1067,"percent_change":700,"volume":1851,"transactions":9,"vwap":1222},"2025-09-19",2100,{"date":1853,"open":1813,"high":1775,"low":1804,"close":1765,"change":1121,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1765},"2025-09-18",1.45,16600,{"date":1857,"open":1768,"high":1768,"low":1813,"close":1813,"change":1079,"percent_change":1318,"volume":1858,"transactions":9,"vwap":1813},"2025-09-17",800,{"date":1860,"open":1222,"high":1765,"low":1861,"close":1861,"change":565,"percent_change":1260,"volume":1270,"transactions":9,"vwap":1861},"2025-09-16",4.87,{"date":1863,"open":1802,"high":1864,"low":1767,"close":1775,"change":1352,"percent_change":103,"volume":1295,"transactions":9,"vwap":1775},"2025-09-15",5.02,{"date":1866,"open":1802,"high":1867,"low":1768,"close":1768,"change":1067,"percent_change":1304,"volume":1280,"transactions":9,"vwap":1768},"2025-09-12",5.03,{"date":1869,"open":1870,"high":1788,"low":1861,"close":1871,"change":1054,"percent_change":1054,"volume":1314,"transactions":9,"vwap":1871},"2025-09-11",4.93,4.97,{"date":1873,"open":1782,"high":1766,"low":1846,"close":1871,"change":999,"percent_change":1874,"volume":1110,"transactions":9,"vwap":1871},"2025-09-10",-2.17,{"date":1876,"open":1775,"high":1877,"low":1861,"close":1803,"change":1121,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1803},"2025-09-09",5.1,1.4,3100,{"date":1881,"open":1803,"high":1803,"low":1782,"close":1782,"change":482,"percent_change":693,"volume":1882,"transactions":9,"vwap":1782},"2025-09-08",1700,{"date":1884,"open":1768,"high":1775,"low":1767,"close":1775,"change":482,"percent_change":693,"volume":1885,"transactions":9,"vwap":1775},"2025-09-05",6800,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1054,"percent_change":1054,"volume":1889,"transactions":9,"vwap":1888},"2025-09-04",4.99,700,{"date":1891,"open":1775,"high":1727,"low":1758,"close":1888,"change":340,"percent_change":1892,"volume":1416,"transactions":9,"vwap":1888},"2025-09-03",-4.77,{"date":1894,"open":1895,"high":1896,"low":1775,"close":1897,"change":1308,"percent_change":1898,"volume":1357,"transactions":9,"vwap":1897},"2025-09-02",5.11,5.26,5.24,1.75,{"date":1900,"open":1818,"high":648,"low":1901,"close":1766,"change":492,"percent_change":1902,"volume":1485,"transactions":9,"vwap":1766},"2025-08-29",5.07,-4.28,{"date":1904,"open":1773,"high":1832,"low":1787,"close":1832,"change":693,"percent_change":1473,"volume":1270,"transactions":9,"vwap":1832},"2025-08-28",{"date":1906,"open":1779,"high":1787,"low":1779,"close":1787,"change":292,"percent_change":1141,"volume":1344,"transactions":9,"vwap":1787},"2025-08-27",{"date":1908,"open":1817,"high":1877,"low":1817,"close":1775,"change":611,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1775},"2025-08-26",5.71,19900,{"date":1912,"open":1767,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1652,"transactions":9,"vwap":1915},"2025-08-25",4.92,4.71,4.73,-0.27,-5.4,{"date":1919,"open":1920,"high":1779,"low":1920,"close":1775,"change":1819,"percent_change":1131,"volume":1370,"transactions":9,"vwap":1775},"2025-08-22",4.78,{"date":1922,"open":1923,"high":1838,"low":1923,"close":1920,"change":199,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1920},"2025-08-21",4.77,-4.02,4000,{"date":1927,"open":1767,"high":1888,"low":1805,"close":1928,"change":1067,"percent_change":1304,"volume":1882,"transactions":9,"vwap":1928},"2025-08-20",4.98,{"date":1930,"open":1867,"high":1773,"low":1775,"close":1775,"change":188,"percent_change":1931,"volume":1879,"transactions":9,"vwap":1775},"2025-08-19",-1.57,{"date":1933,"open":1934,"high":1934,"low":272,"close":1803,"change":1352,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1803},"2025-08-18",5.47,0.99,6100,{"date":1938,"open":1780,"high":1939,"low":1867,"close":1867,"change":313,"percent_change":772,"volume":1641,"transactions":9,"vwap":1867},"2025-08-15",5.3,{"date":1941,"open":1942,"high":1942,"low":1877,"close":1877,"change":1423,"percent_change":1943,"volume":1441,"transactions":9,"vwap":1877},"2025-08-14",5.34,-3.41,{"date":1945,"open":1946,"high":1946,"low":1773,"close":648,"change":1067,"percent_change":472,"volume":1947,"transactions":9,"vwap":648},"2025-08-13",5.55,8000,{"date":1949,"open":1942,"high":1950,"low":1939,"close":1939,"change":1916,"percent_change":1951,"volume":1266,"transactions":9,"vwap":1939},"2025-08-12",5.43,-4.85,{"date":1953,"open":1773,"high":1954,"low":1773,"close":1954,"change":693,"percent_change":1309,"volume":1955,"transactions":9,"vwap":1954},"2025-08-11",5.57,900,{"date":1957,"open":1939,"high":1958,"low":1939,"close":1959,"change":405,"percent_change":737,"volume":1960,"transactions":9,"vwap":1959},"2025-08-08",5.42,5.37,1900,{"date":1962,"open":1490,"high":1490,"low":1963,"close":1964,"change":340,"percent_change":1965,"volume":1652,"transactions":9,"vwap":1964},"2025-08-07",5.33,5.35,-4.46,{"date":1967,"open":1235,"high":1235,"low":1968,"close":1235,"change":1130,"percent_change":1060,"volume":1969,"transactions":9,"vwap":1235},"2025-08-06",5.39,4600,{"date":1971,"open":1958,"high":1514,"low":1958,"close":1490,"change":1509,"percent_change":523,"volume":1972,"transactions":9,"vwap":1490},"2025-08-05",1400,{"date":1974,"open":1975,"high":1975,"low":1942,"close":1942,"change":1308,"percent_change":1976,"volume":1595,"transactions":9,"vwap":1942},"2025-08-04",5.4,1.71,{"date":1978,"open":1979,"high":1979,"low":1788,"close":1788,"change":1980,"percent_change":1171,"volume":1981,"transactions":9,"vwap":1788},"2025-08-01",5.64,-0.39,6600,{"date":1983,"open":1984,"high":1979,"low":1984,"close":1979,"change":292,"percent_change":1169,"volume":1955,"transactions":9,"vwap":1979},"2025-07-31",5.5,{"date":1986,"open":1987,"high":1988,"low":1950,"close":1987,"change":108,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-30",5.46,5.52,1.11,2000,{"date":1992,"open":1946,"high":1946,"low":1975,"close":1975,"change":331,"percent_change":1993,"volume":1329,"transactions":9,"vwap":1975},"2025-07-29",-1.64,{"date":1995,"open":1996,"high":1997,"low":1490,"close":1514,"change":999,"percent_change":811,"volume":1998,"transactions":9,"vwap":1514},"2025-07-28",5.51,5.7,4400,{"date":2000,"open":2001,"high":2001,"low":2002,"close":1235,"change":1067,"percent_change":656,"volume":1960,"transactions":9,"vwap":1235},"2025-07-25",5.65,5.59,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":113,"percent_change":1423,"volume":2007,"transactions":9,"vwap":2006},"2025-07-24",5.8,5.62,1200,{"date":2009,"open":1909,"high":2005,"low":2010,"close":2011,"change":415,"percent_change":1457,"volume":1349,"transactions":9,"vwap":2011},"2025-07-23",5.61,5.63,{"date":2013,"open":2014,"high":2015,"low":1235,"close":1235,"change":1018,"percent_change":2016,"volume":1334,"transactions":9,"vwap":1235},"2025-07-22",5.68,5.79,-0.53,{"date":2018,"open":2019,"high":2015,"low":2020,"close":2011,"change":1542,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2011},"2025-07-21",5.72,5.53,2.18,7500,{"date":2024,"open":2025,"high":2026,"low":1996,"close":1996,"change":1298,"percent_change":2027,"volume":1969,"transactions":9,"vwap":1996},"2025-07-18",5.66,5.86,-3.33,{"date":2029,"open":2005,"high":2030,"low":1997,"close":1997,"change":1067,"percent_change":230,"volume":2031,"transactions":9,"vwap":1997},"2025-07-17",5.85,10600,{"date":2033,"open":1979,"high":2019,"low":1979,"close":2019,"change":1079,"percent_change":804,"volume":175,"transactions":9,"vwap":2019},"2025-07-16",{"date":2035,"open":2036,"high":2036,"low":1235,"close":2037,"change":1067,"percent_change":230,"volume":2038,"transactions":9,"vwap":2037},"2025-07-15",5.81,5.76,3900,{"date":2040,"open":2001,"high":2041,"low":2001,"close":2041,"change":1130,"percent_change":694,"volume":1851,"transactions":9,"vwap":2041},"2025-07-14",5.78,{"date":2043,"open":2011,"high":2011,"low":2011,"close":2011,"change":1067,"percent_change":230,"volume":1955,"transactions":9,"vwap":2011},"2025-07-11",{"date":2045,"open":2046,"high":2046,"low":1946,"close":2001,"change":1352,"percent_change":2047,"volume":1334,"transactions":9,"vwap":2001},"2025-07-10",5.9,0.89,{"date":2049,"open":2006,"high":2001,"low":1988,"close":1235,"change":1067,"percent_change":656,"volume":1652,"transactions":9,"vwap":1235},"2025-07-09",{"date":2051,"open":2052,"high":2053,"low":2052,"close":2006,"change":1067,"percent_change":230,"volume":1376,"transactions":9,"vwap":2006},"2025-07-08",5.58,5.69,{"date":2055,"open":1984,"high":1795,"low":1984,"close":1979,"change":113,"percent_change":1423,"volume":1391,"transactions":9,"vwap":1979},"2025-07-07",{"date":2057,"open":1235,"high":2053,"low":1235,"close":2001,"change":1352,"percent_change":2047,"volume":175,"transactions":9,"vwap":2001},"2025-07-03",{"date":2059,"open":1235,"high":1235,"low":1235,"close":1235,"change":1054,"percent_change":1054,"volume":1054,"transactions":9,"vwap":1235},"2025-07-02",{"date":2061,"open":2062,"high":2062,"low":1235,"close":1235,"change":1423,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1235},"2025-07-01",5.75,-3.11,1300,{"date":2066,"open":2053,"high":2026,"low":1984,"close":2041,"change":1308,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2041},"2025-06-30",1.58,2300,{"date":2070,"open":2037,"high":2037,"low":1235,"close":2053,"change":1054,"percent_change":1054,"volume":1319,"transactions":9,"vwap":2053},"2025-06-27",{"date":2072,"open":2073,"high":2074,"low":1987,"close":2053,"change":1298,"percent_change":240,"volume":2075,"transactions":9,"vwap":2053},"2025-06-26",5.99,6.58,106500,{"date":2077,"open":2078,"high":2079,"low":2078,"close":1796,"change":999,"percent_change":351,"volume":175,"transactions":9,"vwap":1796},"2025-06-25",5.77,5.93,{"date":2081,"open":2082,"high":2073,"low":2083,"close":2073,"change":415,"percent_change":2084,"volume":1969,"transactions":9,"vwap":2073},"2025-06-24",5.92,5.67,0.5,{"date":2086,"open":2087,"high":2088,"low":2010,"close":2088,"change":1509,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-23",5.94,5.96,1.88,4300,{"date":2092,"open":1786,"high":2030,"low":1786,"close":2030,"change":350,"percent_change":2093,"volume":1266,"transactions":9,"vwap":2030},"2025-06-20",-2.34,{"date":2095,"open":1909,"high":629,"low":2020,"close":2073,"change":483,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2073},"2025-06-18",2.22,5000,{"date":2099,"open":1934,"high":2026,"low":1934,"close":2026,"change":1061,"percent_change":320,"volume":1334,"transactions":9,"vwap":2026},"2025-06-17",{"date":2101,"open":2019,"high":2102,"low":1839,"close":1984,"change":576,"percent_change":2103,"volume":1595,"transactions":9,"vwap":1984},"2025-06-16",5.84,-1.79,{"date":2105,"open":2015,"high":2015,"low":1946,"close":1235,"change":313,"percent_change":2106,"volume":1879,"transactions":9,"vwap":1235},"2025-06-13",-1.23,{"date":2108,"open":1997,"high":1997,"low":1968,"close":2083,"change":1121,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2083},"2025-06-12",1.25,5300,{"date":2112,"open":1786,"high":1786,"low":1235,"close":1235,"change":1428,"percent_change":2113,"volume":1843,"transactions":9,"vwap":1235},"2025-06-11",-2.61,{"date":2115,"open":2078,"high":2005,"low":2062,"close":2062,"change":1054,"percent_change":1054,"volume":1829,"transactions":9,"vwap":2062},"2025-06-10",{"date":2117,"open":1786,"high":1786,"low":2062,"close":2062,"change":282,"percent_change":2118,"volume":2090,"transactions":9,"vwap":2062},"2025-06-09",-1.03,{"date":2120,"open":2121,"high":2121,"low":2036,"close":2036,"change":108,"percent_change":2122,"volume":1266,"transactions":9,"vwap":2036},"2025-06-06",5.89,1.04,{"date":2124,"open":2121,"high":2121,"low":2062,"close":2062,"change":461,"percent_change":754,"volume":1955,"transactions":9,"vwap":2062},"2025-06-05",{"date":2126,"open":2005,"high":2082,"low":2041,"close":2005,"change":1054,"percent_change":1054,"volume":1882,"transactions":9,"vwap":2005},"2025-06-04",{"date":2128,"open":2082,"high":2082,"low":2005,"close":2005,"change":482,"percent_change":1577,"volume":1376,"transactions":9,"vwap":2005},"2025-06-03",{"date":2130,"open":2078,"high":2015,"low":2062,"close":2015,"change":1018,"percent_change":2131,"volume":1357,"transactions":9,"vwap":2015},"2025-06-02",-0.52,{"date":2133,"open":1786,"high":1786,"low":1786,"close":1786,"change":461,"percent_change":2134,"volume":191,"transactions":9,"vwap":1786},"2025-05-30",-0.85,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":1018,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-05-29",5.87,-0.51,600,{"date":2141,"open":2142,"high":2143,"low":2041,"close":2046,"change":415,"percent_change":828,"volume":1284,"transactions":9,"vwap":2046},"2025-05-28",6.11,6.12,{"date":2145,"open":2146,"high":2137,"low":2037,"close":2137,"change":1542,"percent_change":2147,"volume":1329,"transactions":9,"vwap":2137},"2025-05-27",5.83,2.09,{"date":2149,"open":2036,"high":1796,"low":2062,"close":2062,"change":199,"percent_change":1679,"volume":1276,"transactions":9,"vwap":2062},"2025-05-23",{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":113,"percent_change":434,"volume":175,"transactions":9,"vwap":2153},"2025-05-22",6.06,5.95,{"date":2155,"open":629,"high":629,"low":2088,"close":2088,"change":483,"percent_change":1258,"volume":2156,"transactions":9,"vwap":2088},"2025-05-21",1100,{"date":2158,"open":629,"high":629,"low":2146,"close":2146,"change":313,"percent_change":2159,"volume":1960,"transactions":9,"vwap":2146},"2025-05-20",-1.19,{"date":2161,"open":2037,"high":302,"low":2037,"close":2046,"change":1274,"percent_change":2162,"volume":1310,"transactions":9,"vwap":2046},"2025-05-19",0.68,{"date":2164,"open":281,"high":2165,"low":2026,"close":2026,"change":1079,"percent_change":533,"volume":2166,"transactions":9,"vwap":2026},"2025-05-16",6.15,2400,{"date":2168,"open":301,"high":2088,"low":2046,"close":2046,"change":1054,"percent_change":1054,"volume":1270,"transactions":9,"vwap":2046},"2025-05-15",{"date":2170,"open":2171,"high":2171,"low":2030,"close":2046,"change":1352,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2046},"2025-05-14",6.1,0.85,7000,{"date":2175,"open":2102,"high":2176,"low":2062,"close":2030,"change":461,"percent_change":2134,"volume":2177,"transactions":9,"vwap":2030},"2025-05-13",6.05,7300,{"date":2179,"open":2026,"high":2046,"low":1786,"close":2046,"change":1352,"percent_change":2172,"volume":1882,"transactions":9,"vwap":2046},"2025-05-12",{"date":2181,"open":2062,"high":2030,"low":2062,"close":2030,"change":1108,"percent_change":2182,"volume":2068,"transactions":9,"vwap":2030},"2025-05-09",1.39,{"date":2184,"open":2146,"high":2102,"low":2062,"close":2078,"change":1018,"percent_change":2131,"volume":1334,"transactions":9,"vwap":2078},"2025-05-08",{"date":2186,"open":2030,"high":2030,"low":2005,"close":2005,"change":482,"percent_change":1577,"volume":2156,"transactions":9,"vwap":2005},"2025-05-07",{"date":2188,"open":2062,"high":2087,"low":2062,"close":2015,"change":1067,"percent_change":443,"volume":1641,"transactions":9,"vwap":2015},"2025-05-06",{"date":2190,"open":619,"high":619,"low":2036,"close":2036,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2036},"2025-05-05",-0.46,-7.34,8800,{"date":2195,"open":2153,"high":620,"low":2046,"close":620,"change":2196,"percent_change":692,"volume":2064,"transactions":9,"vwap":620},"2025-05-02",0.45,{"date":2198,"open":2082,"high":2199,"low":1786,"close":1786,"change":1067,"percent_change":443,"volume":1349,"transactions":9,"vwap":1786},"2025-05-01",6.32,{"date":2201,"open":2073,"high":2202,"low":2078,"close":2102,"change":999,"percent_change":933,"volume":1334,"transactions":9,"vwap":2102},"2025-04-30",6.02,{"date":2204,"open":2082,"high":269,"low":2082,"close":2153,"change":1352,"percent_change":2172,"volume":1361,"transactions":9,"vwap":2153},"2025-04-29",{"date":2206,"open":2087,"high":2087,"low":2046,"close":2046,"change":113,"percent_change":434,"volume":2068,"transactions":9,"vwap":2046},"2025-04-28",{"date":2208,"open":2209,"high":2209,"low":301,"close":301,"change":999,"percent_change":2210,"volume":2156,"transactions":9,"vwap":301},"2025-04-25",6.03,-1.83,{"date":2212,"open":2073,"high":2202,"low":2137,"close":2202,"change":415,"percent_change":2084,"volume":1955,"transactions":9,"vwap":2202},"2025-04-24",{"date":2214,"open":2073,"high":2073,"low":2073,"close":2073,"change":1824,"percent_change":2215,"volume":191,"transactions":9,"vwap":2073},"2025-04-23",1.7,{"date":180,"open":2217,"high":2217,"low":2121,"close":2121,"change":199,"percent_change":2218,"volume":1889,"transactions":9,"vwap":2121},6.09,-3.28]