[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REFR":3,"homepage-market-summary":30,"stock-historical-REFR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REFR","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},"Research Frontiers Inc","Nasdaq",null,"PATENT OWNERS & LESSORS","Research Frontiers Inc is engaged in the development and marketing of technology and devices to control the flow of light. The company develops and licenses its patented suspended particle device light-control technology to other companies that manufacture and market the SPD-Smart chemical emulsion, the light-control film made from the chemical emulsion, the light-control panels made by laminating the film, electronics to power end-products incorporating the film, or lamination services for, and the end-products. The company's revenue source comes from the licensing of technology.","5","Woodbury, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.6224,0.676,0.59,0.6836,-0.0612,-8.95,99136.899101,722,0.6178,2.7,0.337,462686.8549823333,12.1,10141,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":14,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":74},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":74},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":74},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":74},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":74},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":18,"price":137,"is_up":74},"Materials","XLB",49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":74},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":74},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},331375,120951987.455548,-39.57,"2025-04-28",[184,185,194,204,214,224,235,244,255,265,274,285,295,306,317,328,339,349,359,369,380,389,398,407,417,426,437,448,459,469,478,488,499,510,520,530,541,551,561,570,578,586,595,605,613,623,633,641,651,660,670,680,689,697,704,715,724,734,744,751,758,763,768,774,777,780,783,786,791,794,798,802,807,812,817,821,825,829,836,842,848,853,857,863,868,872,876,880,884,888,892,896,899,903,906,909,913,916,921,925,929,933,938,942,946,950,956,962,967,971,976,981,987,991,996,1000,1006,1011,1016,1020,1024,1028,1032,1037,1042,1046,1050,1054,1058,1061,1064,1068,1072,1076,1080,1084,1088,1092,1097,1102,1107,1111,1114,1118,1121,1125,1129,1132,1135,1139,1143,1148,1151,1156,1159,1163,1169,1175,1180,1183,1187,1191,1194,1197,1201,1205,1209,1213,1219,1224,1227,1232,1237,1242,1246,1251,1257,1262,1267,1270,1274,1279,1284,1289,1293,1298,1303,1306,1310,1314,1319,1322,1328,1332,1336,1340,1345,1350,1356,1361,1366,1372,1377,1381,1385,1390,1394,1400,1405,1409,1414,1418,1422,1426,1432,1436,1442,1447,1454,1459,1467,1473,1476,1480,1485,1491,1496,1501,1507,1510,1513,1516,1518,1523,1529,1535,1541,1546,1553,1558,1562,1566,1569,1573,1577,1579,1585,1589,1593,1597,1601,1604,1608,1614,1618,1622,1627,1630,1634,1638,1641,1645,1650,1653,1657,1660,1663,1667,1671,1675,1678,1681,1685,1689,1692,1696,1700,1704,1706,1710,1713,1715,1718,1722,1726,1730,1734,1738,1741,1745,1748,1752,1755,1758,1762,1766,1769,1771,1774,1777,1781,1784,1788,1791,1794,1797,1799,1803,1807,1810,1813,1817,1820,1823,1826,1829,1831,1835,1837,1840,1843,1847,1850,1853,1857,1860,1865,1869,1873,1876,1879,1883,1886,1888,1892,1896,1900,1902,1905,1908,1913,1918,1921,1925,1929,1933,1937,1941,1944,1947,1951,1955,1958,1960,1963,1967,1972,1975,1978,1982,1986,1989,1993,1996,2000],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},0.68,0.69975,0.6796,-0.0329,-4.59,100377.999758,283,0.6811,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",0.77,0.6974,0.7165,-0.0117,-1.61,314585.599756,798,0.7132,{"date":205,"open":151,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",0.75,0.6701,0.7282,-0.0004,-0.05,196922.423185,878,0.7159,{"date":215,"open":216,"high":151,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.6887,0.6775,0.7286,0.0337,4.85,82849.982837,1108,0.7025,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",0.7127,0.7347,0.66,0.6949,-0.0398,-5.42,162366.707782,535,0.6955,{"date":236,"open":237,"high":227,"low":238,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",0.688,0.674,0.036,5.15,117085.962033,803,0.7075,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",0.7365,0.7745,0.665,0.6987,-0.0757,-9.78,204395.141675,1315,0.7044,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",0.7914,0.7116,0.7744,-0.017,-2.15,132832.191232,1090,0.7663,{"date":266,"open":267,"high":268,"low":186,"close":257,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",0.71,0.8456,0.0507,6.84,383703.985923,1766,0.791,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",0.7088,0.8139,0.654,0.7407,0.0269,3.77,618324.562919,3349,0.7317,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",0.7602,0.658,0.7138,-0.0656,-8.42,229198.994192,1622,0.7032,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",0.74,0.807399,0.6136,0.7794,0.0204,2.69,890405.578487,3514,0.7137,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",0.483,0.7805,0.4592,0.759,0.1077,16.54,5530055.875115,14007,0.6219,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",0.387,0.9399,0.3617,0.6513,0.2647,68.48,92095952.428333,191613,0.7631,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",0.385,0.4099,0.37,0.38655,0.0048,1.26,48935,278,0.397,{"date":340,"open":341,"high":342,"low":26,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",0.372,0.412,0.3818,0.0216,6,202857,729,0.3663,{"date":350,"open":341,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",0.39245,0.3505,0.3602,-0.0208,-5.46,105974,360,0.3747,{"date":360,"open":361,"high":362,"low":363,"close":361,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",0.381,0.419,0.371,-0.008,-2.06,98412,212,0.3957,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",0.3808,0.4186,0.3707,0.389,0.004,1.04,52380.462524,237,0.3891,{"date":381,"open":382,"high":383,"low":330,"close":330,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",0.399,0.3999,-0.0073,-1.86,95593,291,0.3932,{"date":390,"open":330,"high":391,"low":361,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",0.3988,0.3923,-0.0022,-0.56,61150.4261,352,0.3935,{"date":399,"open":400,"high":362,"low":363,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",0.41,0.3945,-0.0202,-4.87,242824.428863,672,0.3997,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":89,"volume":414,"transactions":415,"vwap":416},"2026-09-04",0.413,0.4314,0.4,0.4147,0.0046,142731.403533,423,0.4144,{"date":418,"open":411,"high":419,"low":411,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",0.4277,0.4101,0.0079,1.96,63031,248,0.4112,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",0.45,0.4589,0.40165,0.4022,-0.0418,-9.41,90749.186,478,0.429,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",0.4656,0.4696,0.425,0.444,-0.0231,-4.95,408753.863533,568,0.4419,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",0.468,0.469499,0.4516,0.4671,0.005,1.08,61661.485996,387,0.462,{"date":460,"open":461,"high":462,"low":428,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",0.4853,0.4894,0.4621,-0.0229,-4.72,174514.431099,462,0.4664,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":454,"percent_change":376,"volume":475,"transactions":476,"vwap":477},"2026-08-27",0.51,0.53,0.4704,0.485,352178.462518,992,0.4994,{"date":479,"open":480,"high":481,"low":482,"close":480,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",0.48,0.495,0.4606,0.0021,0.44,363942.316099,1221,0.4921,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",0.4897,0.5055,0.4578,0.4779,0.0109,2.33,182107.087066,564,0.4792,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",0.4446,0.49,0.4302,0.467,0.0219,4.92,94772.225953,769,0.4565,{"date":511,"open":512,"high":468,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",0.459,0.43,0.4451,-0.0049,-1.09,66667.4261,463,0.4445,{"date":521,"open":522,"high":523,"low":524,"close":428,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",0.4555,0.4913,0.4401,0.0098,2.23,119056.576737,627,0.4615,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",0.4182,0.4609,0.4006,0.4402,0.0202,4.81,200407,697,0.4308,{"date":542,"open":543,"high":544,"low":362,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",0.439,0.4663,0.42,-0.0105,-2.44,35377,328,0.431,{"date":552,"open":441,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",0.47889,0.4191,0.4305,-0.0095,-2.16,64771.176148,696,0.4356,{"date":562,"open":563,"high":563,"low":564,"close":484,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",0.4513,0.4303,0.0052,1.2,11570.024529,255,0.4444,{"date":571,"open":480,"high":480,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",0.4348,-0.0466,-9.68,77852,257,0.4619,{"date":579,"open":502,"high":502,"low":580,"close":581,"change":199,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",0.4706,0.4814,-2.37,50762,190,0.4865,{"date":587,"open":588,"high":491,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":568,"vwap":594},"2026-08-11",0.499,0.48665,0.4931,0.0031,0.63,40167.040816,0.4971,{"date":596,"open":597,"high":598,"low":599,"close":502,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",0.4896,0.5,0.4702,0.0035,0.72,161596.093863,516,0.4948,{"date":606,"open":598,"high":607,"low":428,"close":585,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",0.5039,0.019,4.06,94171.254351,235,0.4904,{"date":614,"open":615,"high":598,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",0.46005,0.4474,0.4675,-0.0065,-1.37,225633.476136,781,0.4843,{"date":624,"open":73,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",0.4874,0.4505,0.474,0.006,1.28,18778.029241,252,0.4658,{"date":634,"open":504,"high":502,"low":635,"close":450,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",0.457,0.0162,3.59,62492,201,0.4726,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",0.411,0.525,0.4518,0.0516,12.89,232164.158835,1043,0.4815,{"date":652,"open":653,"high":428,"low":343,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",0.3909,0.4002,0.01,2.56,78585.018975,370,0.4246,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",0.362,0.4199,0.3902,-0.0008,-0.2,80225.217503,489,0.4116,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":631,"vwap":679},"2026-07-29",0.4369,0.4625,0.35,0.391,-0.0459,-10.51,118199.148282,0.4209,{"date":681,"open":682,"high":683,"low":684,"close":672,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":554},"2026-07-28",0.458,0.482,0.412001,-0.0251,-5.43,97580.358078,274,{"date":690,"open":474,"high":691,"low":692,"close":458,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":627},"2026-07-27",0.486,0.44651,0.0005,0.11,28754,156,{"date":698,"open":480,"high":598,"low":529,"close":529,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",-0.0206,-4.27,21058.699948,513,0.4752,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",0.482101,0.54,0.4506,0.4821,-0.0029,-0.6,97667.222448,372,0.4794,{"date":716,"open":717,"high":718,"low":480,"close":474,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",0.5136,0.5242,-0.0289,-5.62,33479,732,0.4998,{"date":725,"open":726,"high":727,"low":471,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",0.5789,0.579,0.5139,0.0009,0.18,22690.129307,400,0.527,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",0.557,0.46,0.513,-0.037,-6.73,47221.292639,482,0.5138,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":281,"volume":750,"transactions":9,"vwap":747},"2026-07-17",0.54000002,0.55000001,0.47999999,0.02,119300,{"date":752,"open":753,"high":754,"low":753,"close":753,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":753},"2026-07-16",0.52999997,0.60000002,-0.02,-3.64,22100,{"date":759,"open":746,"high":760,"low":746,"close":747,"change":761,"percent_change":761,"volume":762,"transactions":9,"vwap":747},"2026-07-15",0.57999998,0,45900,{"date":764,"open":765,"high":754,"low":746,"close":747,"change":655,"percent_change":766,"volume":767,"transactions":9,"vwap":747},"2026-07-14",0.56,1.85,32300,{"date":769,"open":753,"high":770,"low":753,"close":746,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":746},"2026-07-13",0.58999997,-0.01,-1.82,25100,{"date":775,"open":747,"high":770,"low":753,"close":747,"change":749,"percent_change":281,"volume":776,"transactions":9,"vwap":747},"2026-07-10",58300,{"date":778,"open":753,"high":753,"low":598,"close":753,"change":771,"percent_change":779,"volume":750,"transactions":9,"vwap":753},"2026-07-09",-1.85,{"date":781,"open":753,"high":747,"low":753,"close":746,"change":761,"percent_change":761,"volume":782,"transactions":9,"vwap":746},"2026-07-08",25700,{"date":784,"open":747,"high":765,"low":753,"close":746,"change":761,"percent_change":761,"volume":785,"transactions":9,"vwap":746},"2026-07-07",30400,{"date":787,"open":788,"high":788,"low":789,"close":746,"change":771,"percent_change":772,"volume":790,"transactions":9,"vwap":746},"2026-07-06",0.56999999,0.51999998,50500,{"date":792,"open":760,"high":760,"low":598,"close":747,"change":749,"percent_change":281,"volume":793,"transactions":9,"vwap":747},"2026-07-02",54600,{"date":795,"open":789,"high":770,"low":598,"close":753,"change":655,"percent_change":796,"volume":797,"transactions":9,"vwap":753},"2026-07-01",1.92,86100,{"date":799,"open":747,"high":770,"low":789,"close":789,"change":173,"percent_change":800,"volume":801,"transactions":9,"vwap":789},"2026-06-30",-5.45,171400,{"date":803,"open":746,"high":747,"low":804,"close":747,"change":72,"percent_change":805,"volume":806,"transactions":9,"vwap":747},"2026-06-29",0.50999999,14.58,111200,{"date":808,"open":770,"high":770,"low":748,"close":748,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":748},"2026-06-26",-0.14,-22.58,135000,{"date":813,"open":754,"high":814,"low":747,"close":815,"change":761,"percent_change":761,"volume":816,"transactions":9,"vwap":815},"2026-06-25",0.64999998,0.62,73600,{"date":818,"open":814,"high":814,"low":770,"close":815,"change":655,"percent_change":819,"volume":820,"transactions":9,"vwap":815},"2026-06-24",1.64,46200,{"date":822,"open":815,"high":592,"low":823,"close":823,"change":761,"percent_change":761,"volume":824,"transactions":9,"vwap":823},"2026-06-23",0.61000001,10400,{"date":826,"open":754,"high":592,"low":754,"close":823,"change":655,"percent_change":827,"volume":828,"transactions":9,"vwap":823},"2026-06-22",1.67,41800,{"date":830,"open":831,"high":832,"low":754,"close":754,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":754},"2026-06-18",0.63999999,0.66000003,-0.04,-6.25,65300,{"date":837,"open":838,"high":839,"low":831,"close":831,"change":173,"percent_change":840,"volume":841,"transactions":9,"vwap":831},"2026-06-17",0.68000001,0.69999999,-4.48,15900,{"date":843,"open":831,"high":844,"low":592,"close":845,"change":749,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-16",0.70999998,0.67000002,3.08,90300,{"date":849,"open":839,"high":206,"low":814,"close":814,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":814},"2026-06-15",-0.06,-8.45,67700,{"date":854,"open":206,"high":206,"low":844,"close":844,"change":173,"percent_change":855,"volume":856,"transactions":9,"vwap":844},"2026-06-12",-4.05,24600,{"date":858,"open":206,"high":206,"low":859,"close":860,"change":655,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-11",0.72000003,0.74000001,1.37,15400,{"date":864,"open":206,"high":865,"low":866,"close":866,"change":761,"percent_change":761,"volume":867,"transactions":9,"vwap":866},"2026-06-10",0.77999997,0.73000002,64700,{"date":869,"open":866,"high":870,"low":866,"close":866,"change":761,"percent_change":761,"volume":871,"transactions":9,"vwap":866},"2026-06-09",0.81,41400,{"date":873,"open":860,"high":874,"low":859,"close":866,"change":771,"percent_change":875,"volume":856,"transactions":9,"vwap":866},"2026-06-08",0.75999999,-1.35,{"date":877,"open":206,"high":878,"low":859,"close":860,"change":771,"percent_change":879,"volume":785,"transactions":9,"vwap":860},"2026-06-05",0.76999998,-1.33,{"date":881,"open":878,"high":865,"low":206,"close":206,"change":771,"percent_change":882,"volume":883,"transactions":9,"vwap":206},"2026-06-04",-1.32,13700,{"date":885,"open":206,"high":886,"low":206,"close":874,"change":761,"percent_change":761,"volume":887,"transactions":9,"vwap":874},"2026-06-03",0.79000002,12300,{"date":889,"open":206,"high":886,"low":206,"close":874,"change":771,"percent_change":890,"volume":891,"transactions":9,"vwap":874},"2026-06-02",-1.3,9400,{"date":893,"open":894,"high":894,"low":206,"close":878,"change":761,"percent_change":761,"volume":895,"transactions":9,"vwap":878},"2026-06-01",0.81999999,18800,{"date":897,"open":878,"high":878,"low":874,"close":878,"change":655,"percent_change":898,"volume":757,"transactions":9,"vwap":878},"2026-05-29",1.32,{"date":900,"open":206,"high":878,"low":860,"close":874,"change":655,"percent_change":901,"volume":902,"transactions":9,"vwap":874},"2026-05-28",1.33,53400,{"date":904,"open":206,"high":206,"low":860,"close":206,"change":771,"percent_change":882,"volume":905,"transactions":9,"vwap":206},"2026-05-27",10100,{"date":907,"open":860,"high":886,"low":866,"close":874,"change":655,"percent_change":901,"volume":908,"transactions":9,"vwap":874},"2026-05-26",26800,{"date":910,"open":874,"high":874,"low":860,"close":206,"change":655,"percent_change":911,"volume":912,"transactions":9,"vwap":206},"2026-05-22",1.35,8800,{"date":914,"open":878,"high":886,"low":866,"close":860,"change":771,"percent_change":879,"volume":915,"transactions":9,"vwap":860},"2026-05-21",16300,{"date":917,"open":878,"high":918,"low":866,"close":206,"change":755,"percent_change":919,"volume":920,"transactions":9,"vwap":206},"2026-05-20",0.80000001,-2.6,35800,{"date":922,"open":894,"high":894,"low":874,"close":878,"change":755,"percent_change":923,"volume":924,"transactions":9,"vwap":878},"2026-05-19",-2.53,16900,{"date":926,"open":886,"high":918,"low":865,"close":886,"change":771,"percent_change":927,"volume":928,"transactions":9,"vwap":886},"2026-05-18",-1.25,13000,{"date":930,"open":870,"high":870,"low":865,"close":918,"change":771,"percent_change":931,"volume":932,"transactions":9,"vwap":918},"2026-05-15",-1.23,19600,{"date":934,"open":865,"high":935,"low":865,"close":870,"change":749,"percent_change":936,"volume":937,"transactions":9,"vwap":870},"2026-05-14",0.82999998,2.53,15800,{"date":939,"open":870,"high":940,"low":886,"close":886,"change":655,"percent_change":629,"volume":941,"transactions":9,"vwap":886},"2026-05-13",0.86000001,67000,{"date":943,"open":886,"high":886,"low":874,"close":865,"change":749,"percent_change":944,"volume":945,"transactions":9,"vwap":865},"2026-05-12",2.63,27600,{"date":947,"open":948,"high":948,"low":874,"close":874,"change":655,"percent_change":901,"volume":949,"transactions":9,"vwap":874},"2026-05-11",0.89999998,80300,{"date":951,"open":952,"high":952,"low":206,"close":206,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":206},"2026-05-08",0.88999999,-0.08,-9.64,75500,{"date":957,"open":958,"high":959,"low":935,"close":935,"change":210,"percent_change":960,"volume":961,"transactions":9,"vwap":935},"2026-05-07",0.87,0.99000001,-5.68,90700,{"date":963,"open":959,"high":959,"low":964,"close":964,"change":655,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-06",0.88,1.15,27500,{"date":968,"open":958,"high":969,"low":940,"close":958,"change":761,"percent_change":761,"volume":970,"transactions":9,"vwap":958},"2026-05-05",0.94999999,28600,{"date":972,"open":964,"high":973,"low":935,"close":958,"change":771,"percent_change":974,"volume":975,"transactions":9,"vwap":958},"2026-05-04",0.94,-1.14,95500,{"date":977,"open":978,"high":978,"low":958,"close":964,"change":833,"percent_change":979,"volume":980,"transactions":9,"vwap":964},"2026-05-01",0.92000002,-4.35,58400,{"date":982,"open":969,"high":983,"low":984,"close":978,"change":755,"percent_change":985,"volume":986,"transactions":9,"vwap":978},"2026-04-30",0.95999998,0.91000003,-2.13,67100,{"date":988,"open":989,"high":969,"low":989,"close":973,"change":761,"percent_change":761,"volume":990,"transactions":9,"vwap":973},"2026-04-29",0.93000001,2500,{"date":992,"open":989,"high":993,"low":989,"close":973,"change":771,"percent_change":994,"volume":995,"transactions":9,"vwap":973},"2026-04-28",0.98000002,-1.05,25200,{"date":997,"open":959,"high":959,"low":973,"close":969,"change":771,"percent_change":998,"volume":999,"transactions":9,"vwap":969},"2026-04-27",-1.04,7900,{"date":1001,"open":1002,"high":1003,"low":989,"close":983,"change":833,"percent_change":1004,"volume":1005,"transactions":9,"vwap":983},"2026-04-24",1.01,1.02,-4,26900,{"date":1007,"open":959,"high":1003,"low":959,"close":176,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":176},"2026-04-23",0.03,3.09,10900,{"date":1012,"open":1013,"high":1003,"low":1013,"close":1013,"change":755,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-22",0.97000003,-2.02,6600,{"date":1017,"open":176,"high":1003,"low":993,"close":959,"change":771,"percent_change":1018,"volume":1019,"transactions":9,"vwap":959},"2026-04-21",-1,37700,{"date":1021,"open":989,"high":176,"low":989,"close":176,"change":72,"percent_change":1022,"volume":1023,"transactions":9,"vwap":176},"2026-04-20",7.53,23500,{"date":1025,"open":969,"high":969,"low":989,"close":989,"change":771,"percent_change":1026,"volume":1027,"transactions":9,"vwap":989},"2026-04-17",-1.06,4900,{"date":1029,"open":984,"high":969,"low":984,"close":973,"change":1008,"percent_change":1030,"volume":1031,"transactions":9,"vwap":973},"2026-04-16",3.3,17300,{"date":1033,"open":1002,"high":1002,"low":984,"close":984,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":984},"2026-04-15",-0.11,-10.78,40000,{"date":1038,"open":984,"high":1003,"low":984,"close":1003,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1003},"2026-04-14",0.09,9.68,94600,{"date":1043,"open":969,"high":1013,"low":978,"close":989,"change":173,"percent_change":1044,"volume":1045,"transactions":9,"vwap":989},"2026-04-13",-3.13,17700,{"date":1047,"open":1013,"high":1013,"low":983,"close":983,"change":749,"percent_change":1048,"volume":1049,"transactions":9,"vwap":983},"2026-04-10",2.13,4600,{"date":1051,"open":989,"high":1013,"low":984,"close":973,"change":749,"percent_change":1052,"volume":1053,"transactions":9,"vwap":973},"2026-04-09",2.17,35900,{"date":1055,"open":993,"high":993,"low":978,"close":978,"change":771,"percent_change":1056,"volume":1057,"transactions":9,"vwap":978},"2026-04-08",-1.08,35200,{"date":1059,"open":978,"high":1013,"low":984,"close":989,"change":771,"percent_change":1026,"volume":1060,"transactions":9,"vwap":989},"2026-04-07",20700,{"date":1062,"open":989,"high":1013,"low":948,"close":973,"change":655,"percent_change":455,"volume":1063,"transactions":9,"vwap":973},"2026-04-06",6200,{"date":1065,"open":989,"high":989,"low":948,"close":989,"change":755,"percent_change":1066,"volume":1067,"transactions":9,"vwap":989},"2026-04-02",-2.11,2300,{"date":1069,"open":973,"high":1013,"low":973,"close":969,"change":1008,"percent_change":1070,"volume":1071,"transactions":9,"vwap":969},"2026-04-01",3.26,8500,{"date":1073,"open":958,"high":983,"low":958,"close":978,"change":655,"percent_change":1074,"volume":1075,"transactions":9,"vwap":978},"2026-03-31",1.1,16800,{"date":1077,"open":952,"high":973,"low":964,"close":984,"change":749,"percent_change":1078,"volume":1079,"transactions":9,"vwap":984},"2026-03-30",2.25,6400,{"date":1081,"open":958,"high":973,"low":958,"close":952,"change":771,"percent_change":1082,"volume":1083,"transactions":9,"vwap":952},"2026-03-27",-1.11,9300,{"date":1085,"open":940,"high":984,"low":940,"close":948,"change":72,"percent_change":1086,"volume":1087,"transactions":9,"vwap":948},"2026-03-26",8.43,31700,{"date":1089,"open":958,"high":1013,"low":894,"close":935,"change":755,"percent_change":1090,"volume":1091,"transactions":9,"vwap":935},"2026-03-25",-2.35,91900,{"date":1093,"open":940,"high":948,"low":1094,"close":1094,"change":771,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-24",0.85000002,-1.16,20500,{"date":1098,"open":940,"high":948,"low":940,"close":940,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":940},"2026-03-23",0.06,7.5,36500,{"date":1103,"open":1003,"high":1104,"low":918,"close":918,"change":38,"percent_change":1105,"volume":1106,"transactions":9,"vwap":918},"2026-03-20",1.03,-21.57,172700,{"date":1108,"open":1002,"high":1003,"low":176,"close":1003,"change":749,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1003},"2026-03-19",2,13800,{"date":1112,"open":1003,"high":1104,"low":176,"close":176,"change":761,"percent_change":761,"volume":1113,"transactions":9,"vwap":176},"2026-03-18",22300,{"date":1115,"open":176,"high":1104,"low":176,"close":176,"change":771,"percent_change":1116,"volume":1117,"transactions":9,"vwap":176},"2026-03-17",-0.99,10300,{"date":1119,"open":176,"high":1104,"low":176,"close":1002,"change":761,"percent_change":761,"volume":1120,"transactions":9,"vwap":1002},"2026-03-16",30600,{"date":1122,"open":1002,"high":1002,"low":176,"close":1002,"change":771,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1002},"2026-03-13",-0.98,30000,{"date":1126,"open":989,"high":1003,"low":978,"close":1003,"change":168,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1003},"2026-03-12",13.33,27900,{"date":1130,"open":989,"high":969,"low":948,"close":948,"change":173,"percent_change":1131,"volume":782,"transactions":9,"vwap":948},"2026-03-11",-3.23,{"date":1133,"open":1013,"high":1013,"low":978,"close":989,"change":771,"percent_change":1026,"volume":1134,"transactions":9,"vwap":989},"2026-03-10",40100,{"date":1136,"open":983,"high":1013,"low":973,"close":973,"change":833,"percent_change":1137,"volume":1138,"transactions":9,"vwap":973},"2026-03-09",-4.08,20800,{"date":1140,"open":959,"high":1002,"low":983,"close":993,"change":771,"percent_change":1141,"volume":1142,"transactions":9,"vwap":993},"2026-03-06",-1.01,48000,{"date":1144,"open":1145,"high":1145,"low":959,"close":959,"change":755,"percent_change":1146,"volume":1147,"transactions":9,"vwap":959},"2026-03-05",1.05,-1.98,41000,{"date":1149,"open":176,"high":1145,"low":176,"close":1002,"change":761,"percent_change":761,"volume":1150,"transactions":9,"vwap":1002},"2026-03-04",13100,{"date":1152,"open":1002,"high":1153,"low":993,"close":1002,"change":755,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1002},"2026-03-03",1.09,-1.94,23100,{"date":1157,"open":1003,"high":1074,"low":1003,"close":1104,"change":1008,"percent_change":1158,"volume":1096,"transactions":9,"vwap":1104},"2026-03-02",3,{"date":1160,"open":1104,"high":1145,"low":993,"close":176,"change":749,"percent_change":1161,"volume":1162,"transactions":9,"vwap":176},"2026-02-27",2.04,87300,{"date":1164,"open":1165,"high":1165,"low":993,"close":993,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":993},"2026-02-26",1.14,-0.13,-11.71,76000,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":655,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-25",1.13,1.11,0.91,5500,{"date":1176,"open":89,"high":89,"low":1177,"close":1074,"change":771,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1074},"2026-02-24",1.07,-0.9,13600,{"date":1181,"open":1171,"high":1171,"low":1074,"close":1172,"change":761,"percent_change":761,"volume":1182,"transactions":9,"vwap":1172},"2026-02-23",15700,{"date":1184,"open":1104,"high":1171,"low":1104,"close":1172,"change":1185,"percent_change":1186,"volume":1142,"transactions":9,"vwap":1172},"2026-02-20",0.08,7.77,{"date":1188,"open":1002,"high":1145,"low":1002,"close":1104,"change":749,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1104},"2026-02-19",1.98,18600,{"date":1192,"open":376,"high":1153,"low":176,"close":1002,"change":771,"percent_change":1123,"volume":1193,"transactions":9,"vwap":1002},"2026-02-18",33800,{"date":1195,"open":1003,"high":89,"low":1003,"close":1003,"change":749,"percent_change":1109,"volume":1196,"transactions":9,"vwap":1003},"2026-02-17",8200,{"date":1198,"open":376,"high":1153,"low":993,"close":176,"change":173,"percent_change":1199,"volume":1200,"transactions":9,"vwap":176},"2026-02-13",-2.91,72500,{"date":1202,"open":1145,"high":455,"low":1002,"close":1104,"change":771,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1104},"2026-02-12",-0.96,33900,{"date":1206,"open":1145,"high":1207,"low":1003,"close":376,"change":761,"percent_change":761,"volume":1208,"transactions":9,"vwap":376},"2026-02-11",1.06,46400,{"date":1210,"open":1003,"high":455,"low":1003,"close":376,"change":655,"percent_change":1211,"volume":1212,"transactions":9,"vwap":376},"2026-02-10",0.97,14400,{"date":1214,"open":1172,"high":1215,"low":176,"close":1104,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1104},"2026-02-09",1.17,-0.09,-8.04,134300,{"date":1220,"open":1172,"high":1221,"low":1172,"close":89,"change":771,"percent_change":1222,"volume":1223,"transactions":9,"vwap":89},"2026-02-06",1.25,-0.88,26500,{"date":1225,"open":1171,"high":1165,"low":1153,"close":1171,"change":761,"percent_change":761,"volume":1226,"transactions":9,"vwap":1171},"2026-02-05",30800,{"date":1228,"open":965,"high":1229,"low":1172,"close":1171,"change":173,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1171},"2026-02-04",1.18,-2.59,18000,{"date":1233,"open":965,"high":566,"low":965,"close":1234,"change":749,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-03",1.16,1.75,25800,{"date":1238,"open":1229,"high":1239,"low":1165,"close":1165,"change":850,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1165},"2026-02-02",1.21,-5,50200,{"date":1243,"open":566,"high":1244,"low":1165,"close":566,"change":761,"percent_change":761,"volume":1245,"transactions":9,"vwap":566},"2026-01-30",1.23,83000,{"date":1247,"open":1221,"high":898,"low":566,"close":566,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":566},"2026-01-29",-0.07,-5.51,74800,{"date":1252,"open":1253,"high":1254,"low":1244,"close":1253,"change":771,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-01-28",1.27,1.29,-0.78,17500,{"date":1258,"open":1254,"high":1259,"low":1221,"close":629,"change":755,"percent_change":1260,"volume":1261,"transactions":9,"vwap":629},"2026-01-27",1.3,-1.54,46500,{"date":1263,"open":1254,"high":1264,"low":1239,"close":1259,"change":1008,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1259},"2026-01-26",1.31,2.36,64800,{"date":1268,"open":1253,"high":898,"low":335,"close":1253,"change":761,"percent_change":761,"volume":1269,"transactions":9,"vwap":1253},"2026-01-23",29600,{"date":1271,"open":1272,"high":1264,"low":1239,"close":1253,"change":1008,"percent_change":1273,"volume":806,"transactions":9,"vwap":1253},"2026-01-22",1.22,2.42,{"date":1275,"open":1244,"high":1259,"low":1239,"close":1276,"change":173,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-21",1.24,-2.36,70000,{"date":1280,"open":898,"high":1281,"low":1221,"close":1253,"change":850,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1253},"2026-01-20",1.34,-4.51,41200,{"date":1285,"open":901,"high":1286,"low":1259,"close":901,"change":655,"percent_change":1287,"volume":1288,"transactions":9,"vwap":901},"2026-01-16",1.38,0.76,43000,{"date":1290,"open":911,"high":1291,"low":1259,"close":898,"change":833,"percent_change":82,"volume":1292,"transactions":9,"vwap":898},"2026-01-15",1.4,19300,{"date":1294,"open":1281,"high":861,"low":898,"close":1295,"change":1008,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-14",1.36,2.26,21400,{"date":1299,"open":1264,"high":1281,"low":1264,"close":901,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":901},"2026-01-13",0.05,3.91,14600,{"date":1304,"open":629,"high":1281,"low":629,"close":629,"change":1008,"percent_change":1305,"volume":1113,"transactions":9,"vwap":629},"2026-01-12",2.4,{"date":1307,"open":1253,"high":911,"low":566,"close":1221,"change":755,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1221},"2026-01-09",-1.57,85900,{"date":1311,"open":1264,"high":1281,"low":1253,"close":1253,"change":755,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1253},"2026-01-08",-1.55,55200,{"date":1315,"open":911,"high":1316,"low":1253,"close":1254,"change":173,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1254},"2026-01-07",1.43,-2.27,23300,{"date":1320,"open":1264,"high":911,"low":1264,"close":898,"change":761,"percent_change":761,"volume":1321,"transactions":9,"vwap":898},"2026-01-06",22500,{"date":1323,"open":629,"high":1324,"low":1253,"close":898,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":898},"2026-01-05",1.44,0.04,3.12,42000,{"date":1329,"open":1264,"high":1264,"low":335,"close":629,"change":173,"percent_change":1330,"volume":1331,"transactions":9,"vwap":629},"2026-01-02",-2.29,46900,{"date":1333,"open":1264,"high":1281,"low":335,"close":1264,"change":771,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1264},"2025-12-31",-0.76,85200,{"date":1337,"open":1295,"high":1295,"low":1259,"close":898,"change":210,"percent_change":1338,"volume":1339,"transactions":9,"vwap":898},"2025-12-30",-3.65,48500,{"date":1341,"open":1295,"high":1342,"low":1264,"close":861,"change":771,"percent_change":1343,"volume":1344,"transactions":9,"vwap":861},"2025-12-29",1.45,-0.72,148700,{"date":1346,"open":1347,"high":1348,"low":1259,"close":1286,"change":771,"percent_change":1343,"volume":1349,"transactions":9,"vwap":1286},"2025-12-26",1.41,1.49,96000,{"date":1351,"open":1291,"high":1352,"low":1295,"close":1353,"change":755,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-24",1.42,1.39,-1.42,16700,{"date":1357,"open":1358,"high":1358,"low":1295,"close":1347,"change":833,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1347},"2025-12-23",1.5,-2.76,62800,{"date":1362,"open":1358,"high":1363,"low":1347,"close":1342,"change":771,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1342},"2025-12-22",1.54,-0.68,77100,{"date":1367,"open":1368,"high":1369,"low":1352,"close":1370,"change":755,"percent_change":875,"volume":1371,"transactions":9,"vwap":1370},"2025-12-19",1.52,1.53,1.46,100100,{"date":1373,"open":1370,"high":1374,"low":1253,"close":1374,"change":1325,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-18",1.48,2.78,102000,{"date":1378,"open":1348,"high":1369,"low":1352,"close":1324,"change":833,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1324},"2025-12-17",-2.7,36600,{"date":1382,"open":1358,"high":1368,"low":1324,"close":1374,"change":953,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1374},"2025-12-16",-5.13,51000,{"date":1386,"open":1368,"high":1387,"low":1358,"close":1388,"change":749,"percent_change":1259,"volume":1389,"transactions":9,"vwap":1388},"2025-12-15",1.59,1.56,60900,{"date":1391,"open":1387,"high":1387,"low":1368,"close":1363,"change":755,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1363},"2025-12-12",-1.28,30300,{"date":1395,"open":1396,"high":1397,"low":1363,"close":1388,"change":755,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1388},"2025-12-11",1.57,1.62,-1.27,32100,{"date":1401,"open":1387,"high":1402,"low":1396,"close":1403,"change":771,"percent_change":1404,"volume":1339,"transactions":9,"vwap":1403},"2025-12-10",1.63,1.58,-0.63,{"date":1406,"open":1403,"high":1407,"low":1388,"close":1387,"change":761,"percent_change":761,"volume":1408,"transactions":9,"vwap":1387},"2025-12-09",1.69,41500,{"date":1410,"open":819,"high":1411,"low":1412,"close":1387,"change":173,"percent_change":779,"volume":1413,"transactions":9,"vwap":1387},"2025-12-08",1.65,1.55,60100,{"date":1415,"open":1402,"high":1411,"low":1368,"close":1397,"change":1300,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1397},"2025-12-05",3.18,66500,{"date":1419,"open":819,"high":1411,"low":1388,"close":1396,"change":953,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1396},"2025-12-04",-4.85,34800,{"date":1423,"open":1397,"high":1424,"low":1388,"close":1411,"change":749,"percent_change":1244,"volume":1425,"transactions":9,"vwap":1411},"2025-12-03",1.71,46300,{"date":1427,"open":766,"high":766,"low":1428,"close":1402,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1402},"2025-12-02",1.6,-0.15,-8.43,52500,{"date":1433,"open":1235,"high":796,"low":1235,"close":1434,"change":1034,"percent_change":1435,"volume":924,"transactions":9,"vwap":1434},"2025-12-01",1.78,-5.82,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":755,"percent_change":994,"volume":1441,"transactions":9,"vwap":1440},"2025-11-28",1.97,1.84,1.89,24200,{"date":1443,"open":1444,"high":1444,"low":766,"close":1445,"change":755,"percent_change":998,"volume":1446,"transactions":9,"vwap":1445},"2025-11-26",2.01,1.91,35400,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1429,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-25",2.08,1.9,1.93,-7.21,22700,{"date":1455,"open":1445,"high":1456,"low":1439,"close":1449,"change":1039,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1449},"2025-11-24",2.1,4.52,154700,{"date":1460,"open":1461,"high":1109,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-11-21",1.73,1.68,1.99,0.23,13.07,97400,{"date":1468,"open":1469,"high":766,"low":1470,"close":1471,"change":761,"percent_change":761,"volume":1472,"transactions":9,"vwap":1471},"2025-11-20",1.79,1.72,1.76,53300,{"date":1474,"open":1471,"high":1469,"low":1235,"close":1471,"change":1099,"percent_change":1475,"volume":995,"transactions":9,"vwap":1471},"2025-11-19",3.53,{"date":1477,"open":1403,"high":1470,"low":1403,"close":1478,"change":1185,"percent_change":1479,"volume":1318,"transactions":9,"vwap":1478},"2025-11-18",1.7,4.94,{"date":1481,"open":1482,"high":766,"low":1397,"close":1397,"change":146,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1397},"2025-11-17",1.77,-10.5,77000,{"date":1486,"open":1478,"high":1451,"low":1487,"close":1488,"change":850,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-14",1.66,1.81,-3.21,96900,{"date":1492,"open":1478,"high":1493,"low":1396,"close":1493,"change":72,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-11-13",1.87,3.89,113100,{"date":1497,"open":1235,"high":1440,"low":1462,"close":1498,"change":1099,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-12",1.8,3.45,43400,{"date":1502,"open":1403,"high":1503,"low":1396,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-11",1.74,0.17,10.83,36700,{"date":1508,"open":1403,"high":1397,"low":1369,"close":1396,"change":771,"percent_change":1404,"volume":1509,"transactions":9,"vwap":1396},"2025-11-10",83700,{"date":1511,"open":1411,"high":1411,"low":1363,"close":1403,"change":755,"percent_change":927,"volume":1512,"transactions":9,"vwap":1403},"2025-11-07",96500,{"date":1514,"open":1407,"high":1440,"low":1428,"close":1428,"change":1034,"percent_change":1515,"volume":1408,"transactions":9,"vwap":1428},"2025-11-06",-6.43,{"date":1517,"open":1498,"high":1439,"low":1424,"close":1424,"change":833,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1424},"2025-11-05",{"date":1519,"open":1520,"high":1440,"low":1235,"close":1235,"change":1166,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1235},"2025-11-04",1.83,-6.91,63800,{"date":1524,"open":1525,"high":1463,"low":1526,"close":1527,"change":850,"percent_change":1528,"volume":856,"transactions":9,"vwap":1527},"2025-11-03",1.95,1.86,1.88,-3.09,{"date":1530,"open":1450,"high":1109,"low":1434,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-10-31",1.94,0.1,5.43,72000,{"date":1536,"open":1537,"high":1538,"low":1428,"close":1439,"change":146,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1439},"2025-10-30",2.02,2.14,-9.36,186800,{"date":1542,"open":1537,"high":1543,"low":1438,"close":1544,"change":655,"percent_change":598,"volume":1545,"transactions":9,"vwap":1544},"2025-10-29",2.18,2.03,104700,{"date":1547,"open":1548,"high":1549,"low":1109,"close":1537,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1537},"2025-10-28",2.3,2.45,-0.34,-14.41,215000,{"date":1554,"open":1109,"high":25,"low":1189,"close":1265,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1265},"2025-10-27",0.36,18,904100,{"date":1559,"open":1407,"high":1109,"low":1402,"close":1109,"change":1555,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1109},"2025-10-24",21.95,208500,{"date":1563,"open":1397,"high":1478,"low":1397,"close":819,"change":771,"percent_change":1564,"volume":1565,"transactions":9,"vwap":819},"2025-10-23",-0.61,112100,{"date":1567,"open":819,"high":1424,"low":1428,"close":1411,"change":833,"percent_change":582,"volume":1568,"transactions":9,"vwap":1411},"2025-10-22",65900,{"date":1570,"open":1462,"high":1503,"low":1462,"close":1407,"change":833,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1407},"2025-10-21",-2.31,27000,{"date":1574,"open":1411,"high":1235,"low":1411,"close":1461,"change":1039,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1461},"2025-10-20",5.49,34200,{"date":1578,"open":1470,"high":1498,"low":1428,"close":819,"change":749,"percent_change":1244,"volume":1421,"transactions":9,"vwap":819},"2025-10-17",{"date":1580,"open":1488,"high":1488,"low":1581,"close":1397,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1397},"2025-10-16",1.61,-0.16,-8.99,112600,{"date":1586,"open":1434,"high":1525,"low":1482,"close":1434,"change":173,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1434},"2025-10-15",-1.66,47400,{"date":1590,"open":1498,"high":1189,"low":1498,"close":1488,"change":771,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1488},"2025-10-14",-0.55,120700,{"date":1594,"open":1434,"high":1526,"low":1470,"close":1595,"change":761,"percent_change":761,"volume":1596,"transactions":9,"vwap":1595},"2025-10-13",1.82,77400,{"date":1598,"open":1493,"high":1531,"low":1235,"close":1595,"change":1248,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1595},"2025-10-10",-3.7,103200,{"date":1602,"open":1527,"high":796,"low":1488,"close":1440,"change":655,"percent_change":472,"volume":1603,"transactions":9,"vwap":1440},"2025-10-09",56300,{"date":1605,"open":1595,"high":1527,"low":1402,"close":1527,"change":1039,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1527},"2025-10-08",5.03,64200,{"date":1609,"open":1388,"high":1469,"low":1610,"close":1469,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1469},"2025-10-07",1.47,0.25,16.23,115500,{"date":1615,"open":1342,"high":1396,"low":1291,"close":1363,"change":1532,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1363},"2025-10-06",6.94,68400,{"date":1619,"open":1324,"high":1412,"low":1316,"close":1324,"change":771,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1324},"2025-10-03",-0.69,47100,{"date":1623,"open":1428,"high":1428,"low":1324,"close":1342,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1342},"2025-10-02",-0.12,-7.64,63500,{"date":1628,"open":1581,"high":1581,"low":1368,"close":1396,"change":755,"percent_change":1629,"volume":1355,"transactions":9,"vwap":1396},"2025-10-01",-1.26,{"date":1631,"open":1369,"high":1411,"low":1368,"close":1387,"change":1185,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1387},"2025-09-30",5.3,86400,{"date":1635,"open":1396,"high":1581,"low":1358,"close":1636,"change":173,"percent_change":1637,"volume":1057,"transactions":9,"vwap":1636},"2025-09-29",1.51,-1.95,{"date":1639,"open":1428,"high":1487,"low":1374,"close":1363,"change":755,"percent_change":1392,"volume":1640,"transactions":9,"vwap":1363},"2025-09-26",24800,{"date":1642,"open":1462,"high":1462,"low":1358,"close":1388,"change":1166,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1388},"2025-09-25",-7.69,75100,{"date":1646,"open":1342,"high":1461,"low":1352,"close":1407,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1407},"2025-09-24",0.27,19.01,156700,{"date":1651,"open":1324,"high":1324,"low":1286,"close":1352,"change":655,"percent_change":267,"volume":1652,"transactions":9,"vwap":1352},"2025-09-23",27700,{"date":1654,"open":1324,"high":1342,"low":861,"close":1347,"change":755,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1347},"2025-09-22",-1.4,29100,{"date":1658,"open":1291,"high":1316,"low":911,"close":1316,"change":1008,"percent_change":1538,"volume":1659,"transactions":9,"vwap":1316},"2025-09-19",58200,{"date":1661,"open":1286,"high":1342,"low":861,"close":1291,"change":749,"percent_change":1342,"volume":1662,"transactions":9,"vwap":1291},"2025-09-18",18900,{"date":1664,"open":911,"high":1352,"low":911,"close":1286,"change":1008,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1286},"2025-09-17",2.22,11200,{"date":1668,"open":1239,"high":911,"low":1239,"close":911,"change":1039,"percent_change":1669,"volume":1670,"transactions":9,"vwap":911},"2025-09-16",7.14,25300,{"date":1672,"open":335,"high":1253,"low":1239,"close":335,"change":655,"percent_change":1673,"volume":1674,"transactions":9,"vwap":335},"2025-09-15",0.8,43100,{"date":1676,"open":629,"high":1254,"low":1272,"close":1221,"change":755,"percent_change":1308,"volume":1677,"transactions":9,"vwap":1221},"2025-09-12",49800,{"date":1679,"open":1254,"high":901,"low":1253,"close":1253,"change":755,"percent_change":1312,"volume":1680,"transactions":9,"vwap":1253},"2025-09-11",10200,{"date":1682,"open":629,"high":898,"low":629,"close":1254,"change":1325,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1254},"2025-09-10",3.2,10700,{"date":1686,"open":1264,"high":1264,"low":1276,"close":1221,"change":210,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1221},"2025-09-09",-3.85,41300,{"date":1690,"open":1259,"high":901,"low":1254,"close":1259,"change":655,"percent_change":1691,"volume":1027,"transactions":9,"vwap":1259},"2025-09-08",0.78,{"date":1693,"open":1259,"high":898,"low":1221,"close":1254,"change":771,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1254},"2025-09-05",-0.77,34000,{"date":1697,"open":901,"high":1295,"low":1259,"close":1259,"change":755,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1259},"2025-09-04",-1.52,25400,{"date":1701,"open":898,"high":1281,"low":1259,"close":898,"change":755,"percent_change":1702,"volume":1703,"transactions":9,"vwap":898},"2025-09-03",-1.49,5400,{"date":1705,"open":1295,"high":1295,"low":1264,"close":1281,"change":771,"percent_change":96,"volume":841,"transactions":9,"vwap":1281},"2025-09-02",{"date":1707,"open":1353,"high":1342,"low":911,"close":911,"change":1624,"percent_change":1708,"volume":1709,"transactions":9,"vwap":911},"2025-08-29",-8.16,52200,{"date":1711,"open":1352,"high":1610,"low":1352,"close":1610,"change":72,"percent_change":1712,"volume":928,"transactions":9,"vwap":1610},"2025-08-28",5,{"date":1714,"open":1347,"high":1352,"low":1291,"close":1291,"change":761,"percent_change":761,"volume":1684,"transactions":9,"vwap":1291},"2025-08-27",{"date":1716,"open":1352,"high":1324,"low":1286,"close":1291,"change":749,"percent_change":1342,"volume":1717,"transactions":9,"vwap":1291},"2025-08-26",15500,{"date":1719,"open":861,"high":1347,"low":861,"close":1286,"change":755,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1286},"2025-08-25",-1.43,27300,{"date":1723,"open":1316,"high":1342,"low":1286,"close":1291,"change":1008,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1291},"2025-08-22",2.19,15300,{"date":1727,"open":1353,"high":1324,"low":861,"close":861,"change":755,"percent_change":1728,"volume":1729,"transactions":9,"vwap":861},"2025-08-21",-1.44,22400,{"date":1731,"open":1316,"high":1324,"low":861,"close":1353,"change":833,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1353},"2025-08-20",-2.8,22000,{"date":1735,"open":1610,"high":1348,"low":1286,"close":1316,"change":833,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1316},"2025-08-19",-2.72,84000,{"date":1739,"open":1610,"high":1348,"low":1610,"close":1610,"change":761,"percent_change":761,"volume":1740,"transactions":9,"vwap":1610},"2025-08-18",35500,{"date":1742,"open":1388,"high":1388,"low":1610,"close":1610,"change":210,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1610},"2025-08-15",-3.29,28400,{"date":1746,"open":1369,"high":1369,"low":1358,"close":1368,"change":655,"percent_change":228,"volume":1747,"transactions":9,"vwap":1368},"2025-08-14",9100,{"date":1749,"open":1358,"high":1396,"low":1358,"close":1636,"change":655,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1636},"2025-08-13",0.67,17800,{"date":1753,"open":1358,"high":1396,"low":1358,"close":1358,"change":761,"percent_change":761,"volume":1754,"transactions":9,"vwap":1358},"2025-08-12",20000,{"date":1756,"open":1636,"high":1363,"low":1358,"close":1358,"change":173,"percent_change":1757,"volume":895,"transactions":9,"vwap":1358},"2025-08-11",-1.96,{"date":1759,"open":1358,"high":1397,"low":1348,"close":1369,"change":833,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1369},"2025-08-08",-2.55,49900,{"date":1763,"open":1363,"high":1581,"low":1368,"close":1396,"change":1325,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1396},"2025-08-07",2.61,51700,{"date":1767,"open":1368,"high":1402,"low":1368,"close":1369,"change":833,"percent_change":1760,"volume":1768,"transactions":9,"vwap":1369},"2025-08-06",28800,{"date":1770,"open":1369,"high":1411,"low":1369,"close":1396,"change":771,"percent_change":1404,"volume":1117,"transactions":9,"vwap":1396},"2025-08-05",{"date":1772,"open":1403,"high":1478,"low":1368,"close":1403,"change":755,"percent_change":927,"volume":1773,"transactions":9,"vwap":1403},"2025-08-04",63900,{"date":1775,"open":1581,"high":1411,"low":1369,"close":1428,"change":749,"percent_change":1253,"volume":1776,"transactions":9,"vwap":1428},"2025-08-01",34500,{"date":1778,"open":819,"high":1424,"low":1403,"close":1403,"change":1248,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1403},"2025-07-31",-4.24,94900,{"date":1782,"open":1428,"high":1487,"low":1428,"close":1411,"change":1008,"percent_change":766,"volume":1783,"transactions":9,"vwap":1411},"2025-07-30",8900,{"date":1785,"open":1407,"high":1407,"low":1397,"close":1397,"change":1216,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1397},"2025-07-29",-5.26,52700,{"date":1789,"open":766,"high":1451,"low":1424,"close":1424,"change":1166,"percent_change":1790,"volume":1256,"transactions":9,"vwap":1424},"2025-07-28",-7.07,{"date":1792,"open":1482,"high":1440,"low":1424,"close":1439,"change":1008,"percent_change":1487,"volume":1793,"transactions":9,"vwap":1439},"2025-07-25",93300,{"date":1795,"open":1498,"high":1525,"low":1434,"close":1488,"change":755,"percent_change":516,"volume":1796,"transactions":9,"vwap":1488},"2025-07-24",24700,{"date":1798,"open":1482,"high":1438,"low":1471,"close":1520,"change":1325,"percent_change":526,"volume":887,"transactions":9,"vwap":1520},"2025-07-23",{"date":1800,"open":1469,"high":1451,"low":1434,"close":1469,"change":72,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1469},"2025-07-22",4.07,47800,{"date":1804,"open":1488,"high":766,"low":1470,"close":1470,"change":953,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1470},"2025-07-21",-4.44,17600,{"date":1808,"open":1520,"high":1520,"low":1470,"close":1498,"change":655,"percent_change":765,"volume":1809,"transactions":9,"vwap":1498},"2025-07-18",10000,{"date":1811,"open":1434,"high":1525,"low":1424,"close":1469,"change":1008,"percent_change":1478,"volume":1812,"transactions":9,"vwap":1469},"2025-07-17",58500,{"date":1814,"open":1478,"high":1595,"low":1411,"close":1471,"change":1532,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1471},"2025-07-16",6.02,75900,{"date":1818,"open":1397,"high":1462,"low":1428,"close":1487,"change":1099,"percent_change":1819,"volume":1096,"transactions":9,"vwap":1487},"2025-07-15",3.75,{"date":1821,"open":1581,"high":1424,"low":1388,"close":1428,"change":749,"percent_change":1253,"volume":1822,"transactions":9,"vwap":1428},"2025-07-14",51800,{"date":1824,"open":1387,"high":1424,"low":1396,"close":1403,"change":771,"percent_change":1404,"volume":1825,"transactions":9,"vwap":1403},"2025-07-11",12000,{"date":1827,"open":1369,"high":1411,"low":1369,"close":1387,"change":1185,"percent_change":1632,"volume":1828,"transactions":9,"vwap":1387},"2025-07-10",11400,{"date":1830,"open":1374,"high":1412,"low":1374,"close":1636,"change":749,"percent_change":1281,"volume":782,"transactions":9,"vwap":1636},"2025-07-09",{"date":1832,"open":1387,"high":1387,"low":1348,"close":1348,"change":953,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1348},"2025-07-08",-5.1,68300,{"date":1836,"open":1478,"high":1424,"low":1368,"close":1396,"change":1248,"percent_change":700,"volume":1261,"transactions":9,"vwap":1396},"2025-07-07",{"date":1838,"open":1428,"high":1478,"low":1428,"close":819,"change":1008,"percent_change":1526,"volume":1839,"transactions":9,"vwap":819},"2025-07-03",12200,{"date":1841,"open":1387,"high":1478,"low":1403,"close":1581,"change":1099,"percent_change":1842,"volume":1680,"transactions":9,"vwap":1581},"2025-07-02",3.87,{"date":1844,"open":1397,"high":1402,"low":1363,"close":1412,"change":1216,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1412},"2025-07-01",-5.49,16000,{"date":1848,"open":1428,"high":1470,"low":1396,"close":819,"change":771,"percent_change":1564,"volume":1849,"transactions":9,"vwap":819},"2025-06-30",41700,{"date":1851,"open":827,"high":1434,"low":819,"close":1411,"change":173,"percent_change":102,"volume":1852,"transactions":9,"vwap":1411},"2025-06-27",24900,{"date":1854,"open":1471,"high":1434,"low":827,"close":1462,"change":655,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1462},"2025-06-26",0.6,14500,{"date":1858,"open":1439,"high":1439,"low":1487,"close":827,"change":809,"percent_change":1859,"volume":883,"transactions":9,"vwap":827},"2025-06-25",-7.73,{"date":1861,"open":1407,"high":1488,"low":1428,"close":1488,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1488},"2025-06-24",0.13,7.74,41900,{"date":1866,"open":1407,"high":1595,"low":1428,"close":1462,"change":850,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1462},"2025-06-23",-3.45,34100,{"date":1870,"open":1235,"high":1235,"low":1411,"close":1503,"change":771,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1503},"2025-06-20",-0.57,33100,{"date":1874,"open":1470,"high":1482,"low":827,"close":1235,"change":173,"percent_change":1875,"volume":1674,"transactions":9,"vwap":1235},"2025-06-18",-1.69,{"date":1877,"open":1595,"high":1595,"low":1470,"close":1434,"change":833,"percent_change":1878,"volume":1761,"transactions":9,"vwap":1434},"2025-06-17",-2.2,{"date":1880,"open":1493,"high":796,"low":1498,"close":1595,"change":210,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1595},"2025-06-16",-2.67,32800,{"date":1884,"open":1445,"high":1531,"low":766,"close":1493,"change":173,"percent_change":1885,"volume":1729,"transactions":9,"vwap":1493},"2025-06-13",-1.58,{"date":1887,"open":1440,"high":1525,"low":1595,"close":1450,"change":755,"percent_change":998,"volume":1292,"transactions":9,"vwap":1450},"2025-06-12",{"date":1889,"open":1450,"high":1438,"low":1450,"close":796,"change":655,"percent_change":1890,"volume":1891,"transactions":9,"vwap":796},"2025-06-11",0.52,19400,{"date":1893,"open":1109,"high":1109,"low":1440,"close":1445,"change":1216,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1445},"2025-06-10",-4.5,33400,{"date":1897,"open":1444,"high":1898,"low":1463,"close":1109,"change":761,"percent_change":761,"volume":1899,"transactions":9,"vwap":1109},"2025-06-09",2.05,29800,{"date":1901,"open":1537,"high":1161,"low":422,"close":1109,"change":755,"percent_change":1116,"volume":966,"transactions":9,"vwap":1109},"2025-06-06",{"date":1903,"open":1525,"high":1161,"low":796,"close":1537,"change":749,"percent_change":176,"volume":1904,"transactions":9,"vwap":1537},"2025-06-05",22800,{"date":1906,"open":1898,"high":1898,"low":1525,"close":1109,"change":210,"percent_change":547,"volume":1907,"transactions":9,"vwap":1109},"2025-06-04",44800,{"date":1909,"open":1109,"high":1910,"low":766,"close":1898,"change":1099,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1898},"2025-06-03",2.09,3.02,79800,{"date":1914,"open":1498,"high":1161,"low":1503,"close":1463,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1463},"2025-06-02",0.16,8.74,96800,{"date":1919,"open":1488,"high":1439,"low":1434,"close":1520,"change":761,"percent_change":761,"volume":1920,"transactions":9,"vwap":1520},"2025-05-30",38600,{"date":1922,"open":1526,"high":1109,"low":1503,"close":1520,"change":771,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1520},"2025-05-29",-0.54,73200,{"date":1926,"open":1461,"high":1526,"low":1470,"close":1439,"change":1915,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1439},"2025-05-28",9.52,128900,{"date":1930,"open":1478,"high":1470,"low":1487,"close":1462,"change":755,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1462},"2025-05-27",-1.18,17900,{"date":1934,"open":1424,"high":1470,"low":1411,"close":1478,"change":173,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1478},"2025-05-23",-1.73,38000,{"date":1938,"open":827,"high":1498,"low":827,"close":1461,"change":72,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1461},"2025-05-22",4.22,97100,{"date":1942,"open":1428,"high":1424,"low":1428,"close":1487,"change":1099,"percent_change":1819,"volume":1943,"transactions":9,"vwap":1487},"2025-05-21",55000,{"date":1945,"open":1428,"high":1397,"low":1412,"close":1428,"change":755,"percent_change":931,"volume":1946,"transactions":9,"vwap":1428},"2025-05-20",28900,{"date":1948,"open":827,"high":1478,"low":1388,"close":1397,"change":210,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1397},"2025-05-19",-2.99,34700,{"date":1952,"open":1407,"high":1471,"low":1411,"close":827,"change":850,"percent_change":1953,"volume":1954,"transactions":9,"vwap":827},"2025-05-16",-3.47,39000,{"date":1956,"open":1461,"high":1235,"low":1411,"close":1461,"change":1039,"percent_change":1575,"volume":1957,"transactions":9,"vwap":1461},"2025-05-15",59200,{"date":1959,"open":1402,"high":1407,"low":1397,"close":819,"change":761,"percent_change":761,"volume":1045,"transactions":9,"vwap":819},"2025-05-14",{"date":1961,"open":1424,"high":1424,"low":1428,"close":819,"change":953,"percent_change":1962,"volume":1036,"transactions":9,"vwap":819},"2025-05-13",-4.65,{"date":1964,"open":1411,"high":1471,"low":1402,"close":1470,"change":1862,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1470},"2025-05-12",8.18,112700,{"date":1968,"open":1239,"high":1478,"low":1969,"close":1387,"change":411,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1387},"2025-05-09",1.19,33.61,197100,{"date":1973,"open":566,"high":1239,"low":1969,"close":1969,"change":1008,"percent_change":1974,"volume":883,"transactions":9,"vwap":1969},"2025-05-08",2.59,{"date":1976,"open":1215,"high":566,"low":1234,"close":1234,"change":655,"percent_change":958,"volume":1977,"transactions":9,"vwap":1234},"2025-05-07",24500,{"date":1979,"open":1229,"high":1969,"low":1171,"close":965,"change":771,"percent_change":1980,"volume":1981,"transactions":9,"vwap":965},"2025-05-06",-0.86,5100,{"date":1983,"open":965,"high":1229,"low":89,"close":1234,"change":1008,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1234},"2025-05-05",2.65,20200,{"date":1987,"open":1145,"high":1171,"low":1104,"close":1171,"change":72,"percent_change":1988,"volume":1182,"transactions":9,"vwap":1171},"2025-05-02",6.6,{"date":1990,"open":1145,"high":1153,"low":1145,"close":1207,"change":655,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1207},"2025-05-01",0.95,2400,{"date":1994,"open":1153,"high":1153,"low":1145,"close":1145,"change":755,"percent_change":1995,"volume":932,"transactions":9,"vwap":1145},"2025-04-30",-1.87,{"date":1997,"open":376,"high":1074,"low":376,"close":1177,"change":1325,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1177},"2025-04-29",3.88,21700,{"date":182,"open":1104,"high":1207,"low":1003,"close":1104,"change":761,"percent_change":761,"volume":2001,"transactions":9,"vwap":1104},8000]