[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHIM":3,"homepage-market-summary":31,"stock-historical-SHIM":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHIM","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},"Shimmick Corporation Common Stock","Nasdaq",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Shimmick Corp is engaged in delivering turnkey infrastructure solutions that strengthen critical markets across water, energy, climate resiliency, and sustainable transportation. It selectively focuses on the following types of infrastructure projects: Water Treatment, Water Resources, and Other Critical Infrastructure. In water treatment projects the company expands, rehabilitates, upgrades, builds and rebuilds water and wastewater treatment infrastructure. In Other Critical Infrastructure projects, It builds, retrofits, expands, rehabilitates, operates, and maintains critical infrastructure, including mass transit, bridges, and military infrastructure. The company has one operating and reportable segment: infrastructure solutions. All of its revenue is derived from the United States.","971","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.08,3.01,3.09,2.97,3.03,0.05,1.65,32074.314109,617,3.0383,6.763,1.95,113016.77744905179,23.5,727,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,129,133,138,143,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":19,"price":128,"is_up":54},"Energy","XLE",65.24,{"name":130,"etf":131,"change":74,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"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":54},"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":54},"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":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.304,90295,32957811.139712,87.8,"2025-04-28",[185,186,195,205,214,221,232,239,248,256,265,274,284,293,301,311,320,327,336,344,351,358,367,376,385,394,403,412,421,429,438,448,456,465,473,482,491,499,507,514,522,530,538,549,559,568,577,586,595,603,611,620,626,634,639,647,654,661,668,671,676,680,686,691,695,699,706,711,718,725,731,737,744,749,754,759,765,768,773,777,780,786,791,795,800,806,811,815,818,823,829,832,836,841,847,851,855,861,865,872,879,886,894,902,909,915,922,930,937,942,948,956,963,970,978,987,993,1000,1007,1013,1019,1025,1030,1035,1041,1045,1051,1054,1058,1063,1067,1071,1077,1082,1087,1094,1098,1101,1109,1115,1120,1126,1132,1137,1140,1147,1154,1160,1165,1170,1174,1178,1182,1186,1191,1196,1200,1204,1208,1212,1217,1222,1227,1232,1236,1241,1243,1247,1251,1255,1259,1265,1271,1276,1282,1286,1290,1295,1299,1305,1309,1314,1319,1324,1326,1329,1334,1338,1341,1346,1350,1355,1360,1364,1369,1375,1378,1385,1390,1396,1403,1407,1410,1416,1423,1428,1433,1439,1444,1448,1453,1457,1460,1465,1471,1478,1482,1487,1493,1498,1503,1508,1512,1517,1524,1528,1532,1539,1546,1553,1560,1567,1573,1577,1580,1586,1590,1594,1600,1605,1612,1618,1622,1627,1633,1639,1644,1648,1653,1660,1664,1670,1674,1678,1684,1690,1695,1700,1705,1710,1714,1720,1724,1728,1731,1735,1739,1742,1746,1750,1753,1757,1760,1763,1767,1771,1773,1776,1780,1784,1789,1793,1795,1800,1806,1811,1816,1819,1824,1829,1834,1840,1846,1853,1859,1864,1870,1876,1883,1889,1892,1900,1904,1909,1913,1916,1920,1925,1928,1932,1937,1940,1942,1948,1953,1955,1960,1965,1971,1974,1980,1984,1988,1993,2000,2005,2010,2016,2021,2027,2030,2034,2038,2041,2045,2050,2055,2059,2063,2069,2074,2077,2080,2085,2091,2095,2100,2103,2106,2109,2112,2116,2119,2122,2125,2130,2137,2141,2146,2150,2154,2157,2160,2164,2169],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",3.14,3.015,-0.15,-4.72,34290.9646,699,3.0398,{"date":196,"open":197,"high":198,"low":16,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",3.11,3.23,3.18,0.07,2.25,56073.1644,1139,3.1666,{"date":206,"open":207,"high":207,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",3.15,2.995,-0.04,-1.27,45311.47594,980,3.0931,{"date":215,"open":20,"high":207,"low":17,"close":207,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",0.19,6.42,97681.6716,2209,3.0824,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",2.94,3.035,2.89,2.96,-0.01,-0.34,106719.586403,1359,2.9662,{"date":233,"open":234,"high":234,"low":19,"close":19,"change":190,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",3.12,-4.81,111568.1434,1187,2.9976,{"date":240,"open":241,"high":242,"low":16,"close":234,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",3.1,3.25,0.03,0.97,115602.363315,1807,3.1476,{"date":249,"open":207,"high":207,"low":250,"close":18,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",3.02,-0.065,-2.06,219733.389759,1559,3.0618,{"date":257,"open":258,"high":258,"low":207,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",3.34,3.155,-0.185,-5.54,173774.232759,2805,3.22,{"date":266,"open":267,"high":268,"low":242,"close":258,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",3.38,3.41,-0.08,-2.34,160035.714302,2517,3.3026,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":269,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",3.46,3.52,3.27,3.42,-2.29,110202.810283,1916,3.3372,{"date":285,"open":258,"high":286,"low":264,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",3.51,3.5,0.17,5.11,162406.026175,2537,3.4093,{"date":294,"open":267,"high":287,"low":295,"close":296,"change":227,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",3.24,3.33,-0.3,90714.6454,2159,3.3493,{"date":302,"open":303,"high":304,"low":305,"close":258,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",3.48,3.55,3.31,-0.14,-4.02,845668.7944,1528,3.3472,{"date":312,"open":276,"high":313,"low":314,"close":303,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",3.585,3.44,0.06,1.75,70673.962927,2271,3.5153,{"date":321,"open":322,"high":276,"low":296,"close":279,"change":200,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",3.35,2.09,75856.81821,2474,3.3932,{"date":328,"open":329,"high":330,"low":331,"close":322,"change":269,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",3.4,3.43,3.3325,-2.33,58858.9014,2454,3.3709,{"date":337,"open":279,"high":338,"low":339,"close":330,"change":227,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",3.49,3.325,-0.29,64462.571839,1594,3.4265,{"date":345,"open":346,"high":304,"low":314,"close":314,"change":347,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",3.47,0,62014.27446,1258,3.4911,{"date":352,"open":287,"high":353,"low":279,"close":314,"change":173,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",3.69,-0.86,86118.6709,1509,3.5474,{"date":359,"open":360,"high":361,"low":276,"close":346,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",3.71,3.77,-0.26,-6.97,83069.9819,1641,3.5413,{"date":368,"open":369,"high":370,"low":353,"close":371,"change":209,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",3.8,3.86,3.73,-1.06,109640.695096,2015,3.7457,{"date":377,"open":378,"high":379,"low":378,"close":361,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",3.68,3.87,0.09,2.45,126567.042622,1653,3.7743,{"date":386,"open":387,"high":89,"low":388,"close":378,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",3.7,3.525,0.13,3.66,121234.707755,2370,3.6424,{"date":395,"open":396,"high":397,"low":396,"close":304,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",3.29,3.645,0.25,7.58,191260.138077,2412,3.5159,{"date":404,"open":330,"high":303,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",3.185,3.3,-0.23,-6.52,260641.263886,2978,3.3099,{"date":413,"open":414,"high":414,"low":268,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",3.99,3.53,-0.46,-11.53,220320.546392,2905,3.5934,{"date":422,"open":423,"high":424,"low":425,"close":414,"change":347,"percent_change":347,"volume":426,"transactions":427,"vwap":428},"2026-08-28",4.025,4.36,3.95,1255201.476831,4039,4.0182,{"date":430,"open":431,"high":432,"low":433,"close":414,"change":190,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",4.11,4.21,3.98,-3.62,58035.97805,1399,4.0784,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":168,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",4.02,4.27,4.015,4.14,2.99,149212.3931,3810,4.1788,{"date":449,"open":450,"high":431,"low":450,"close":440,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",3.88,0.18,4.69,141537.424163,2526,4.0178,{"date":457,"open":89,"high":370,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",3.6,3.84,0.08,2.13,125946.41631,2326,3.7342,{"date":466,"open":467,"high":467,"low":89,"close":89,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",3.91,-0.13,-3.34,35646.7944,1289,3.8003,{"date":474,"open":390,"high":475,"low":476,"close":477,"change":288,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",3.92,3.64,3.89,4.57,88337.073104,1741,3.785,{"date":483,"open":89,"high":450,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",3.62,3.72,0.02,0.54,105054.7104,1630,3.7208,{"date":492,"open":390,"high":477,"low":493,"close":387,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",3.6227,0.01,0.27,24154.429396,799,3.7817,{"date":500,"open":387,"high":89,"low":501,"close":353,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",3.56,-0.02,-0.54,116892.176851,2012,3.657,{"date":508,"open":371,"high":509,"low":510,"close":360,"change":502,"percent_change":503,"volume":511,"transactions":512,"vwap":513},"2026-08-14",3.85,3.65,303076.036428,6512,3.7172,{"date":515,"open":516,"high":517,"low":371,"close":371,"change":297,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",4.05,4.075,-7.44,107701.043329,866,3.8661,{"date":523,"open":440,"high":524,"low":414,"close":525,"change":380,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",4.335,4.03,2.28,120468.382104,1755,4.1669,{"date":531,"open":532,"high":424,"low":477,"close":533,"change":362,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",4.16,3.94,-6.19,96858.445706,1716,4.0011,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",4.4,4.4076,4.165,4.2,-0.22,-4.98,71573.300125,1442,4.2294,{"date":550,"open":441,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",4.74,4.1801,4.42,0.24,5.74,113557.968331,1516,4.4478,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":347,"percent_change":347,"volume":565,"transactions":566,"vwap":567},"2026-08-06",4.12,4.23,4.0001,4.18,36191.349441,695,4.1606,{"date":569,"open":570,"high":571,"low":572,"close":564,"change":269,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",4.31,4.34,4.15,-1.88,35329.900824,891,4.2111,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":288,"percent_change":532,"volume":583,"transactions":584,"vwap":585},"2026-08-04",4.1595,4.32,4.13,4.26,67173.184135,1203,4.2479,{"date":587,"open":588,"high":562,"low":589,"close":590,"change":118,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",3.83,3.815,4.09,8.2,78778.078136,1867,4.095,{"date":596,"open":370,"high":450,"low":485,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",3.78,-0.07,-1.82,33914.029596,1115,3.8012,{"date":604,"open":605,"high":525,"low":606,"close":509,"change":494,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",3.9,3.82,0.26,73181.180301,1352,3.9315,{"date":612,"open":613,"high":614,"low":588,"close":459,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",4,4.06,-0.16,-4,74890.545966,1669,3.9513,{"date":621,"open":467,"high":532,"low":509,"close":613,"change":21,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",1.27,72855.920276,1927,3.9335,{"date":627,"open":628,"high":542,"low":628,"close":425,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",3.75,0.3,8.22,213631.143145,2767,4.0176,{"date":635,"open":361,"high":361,"low":510,"close":510,"change":502,"percent_change":503,"volume":636,"transactions":637,"vwap":638},"2026-07-24",27310.797386,1026,3.6792,{"date":640,"open":628,"high":641,"low":458,"close":642,"change":269,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",3.97,3.67,-2.13,38214.292875,939,3.6758,{"date":648,"open":649,"high":369,"low":485,"close":628,"change":650,"percent_change":270,"volume":651,"transactions":652,"vwap":653},"2026-07-22",3.765,-0.09,30626.5064,708,3.7553,{"date":655,"open":656,"high":450,"low":656,"close":459,"change":451,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",3.63,4.92,44180.51,1099,3.7825,{"date":662,"open":371,"high":369,"low":663,"close":390,"change":68,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",3.57,-1.35,55302.780294,993,3.6535,{"date":669,"open":390,"high":533,"low":656,"close":360,"change":502,"percent_change":503,"volume":670,"transactions":9,"vwap":360},"2026-07-17",61400,{"date":672,"open":509,"high":425,"low":287,"close":371,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":371},"2026-07-16",-0.12,-3.12,103800,{"date":677,"open":387,"high":379,"low":510,"close":509,"change":678,"percent_change":361,"volume":679,"transactions":9,"vwap":509},"2026-07-15",0.14,48500,{"date":681,"open":682,"high":423,"low":360,"close":360,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":360},"2026-07-14",3.96,-0.21,-5.36,52300,{"date":687,"open":628,"high":682,"low":688,"close":475,"change":689,"percent_change":433,"volume":690,"transactions":9,"vwap":475},"2026-07-13",3.683,0.15,73600,{"date":692,"open":656,"high":605,"low":656,"close":361,"change":21,"percent_change":693,"volume":694,"transactions":9,"vwap":361},"2026-07-10",1.34,36600,{"date":696,"open":485,"high":485,"low":484,"close":485,"change":21,"percent_change":697,"volume":698,"transactions":9,"vwap":485},"2026-07-09",1.36,90700,{"date":700,"open":701,"high":361,"low":702,"close":642,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":642},"2026-07-08",3.643,3.58,-0.06,-1.61,43300,{"date":707,"open":387,"high":89,"low":708,"close":371,"change":173,"percent_change":709,"volume":710,"transactions":9,"vwap":371},"2026-07-07",3.615,-0.8,51100,{"date":712,"open":713,"high":542,"low":714,"close":89,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":89},"2026-07-06",4.01,3.679,-0.24,-6,51600,{"date":719,"open":424,"high":720,"low":721,"close":613,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":613},"2026-07-02",4.445,3.93,-0.33,-7.62,68800,{"date":726,"open":478,"high":727,"low":728,"close":728,"change":715,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-01",4.895,4.33,-5.25,107600,{"date":732,"open":570,"high":733,"low":525,"close":478,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":478},"2026-06-30",4.63,0.29,6.78,122800,{"date":738,"open":739,"high":571,"low":740,"close":741,"change":494,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-29",4.3,3.991,4.28,0.23,137300,{"date":745,"open":746,"high":570,"low":641,"close":441,"change":216,"percent_change":747,"volume":748,"transactions":9,"vwap":441},"2026-06-26",4.08,4.66,756500,{"date":750,"open":378,"high":431,"low":476,"close":746,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":746},"2026-06-25",0.44,12.09,147000,{"date":755,"open":656,"high":756,"low":314,"close":476,"change":502,"percent_change":757,"volume":758,"transactions":9,"vwap":476},"2026-06-24",3.705,-0.55,130800,{"date":760,"open":628,"high":761,"low":762,"close":390,"change":306,"percent_change":763,"volume":764,"transactions":9,"vwap":390},"2026-06-23",3.81,3.611,-3.68,62400,{"date":766,"open":390,"high":606,"low":303,"close":369,"change":678,"percent_change":588,"volume":767,"transactions":9,"vwap":369},"2026-06-22",93900,{"date":769,"open":484,"high":371,"low":770,"close":390,"change":460,"percent_change":771,"volume":772,"transactions":9,"vwap":390},"2026-06-18",3.54,2.23,145600,{"date":774,"open":387,"high":450,"low":501,"close":702,"change":306,"percent_change":775,"volume":776,"transactions":9,"vwap":702},"2026-06-17",-3.76,154700,{"date":778,"open":369,"high":369,"low":313,"close":485,"change":486,"percent_change":487,"volume":779,"transactions":9,"vwap":485},"2026-06-16",334800,{"date":781,"open":89,"high":782,"low":656,"close":387,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":387},"2026-06-15",3.817,0.04,1.09,124700,{"date":787,"open":390,"high":788,"low":656,"close":390,"change":486,"percent_change":789,"volume":790,"transactions":9,"vwap":390},"2026-06-12",3.74,0.55,121600,{"date":792,"open":458,"high":390,"low":415,"close":476,"change":53,"percent_change":793,"volume":794,"transactions":9,"vwap":476},"2026-06-11",2.82,127000,{"date":796,"open":286,"high":797,"low":314,"close":770,"change":783,"percent_change":798,"volume":799,"transactions":9,"vwap":770},"2026-06-10",3.61,1.14,159900,{"date":801,"open":510,"high":802,"low":803,"close":287,"change":306,"percent_change":804,"volume":805,"transactions":9,"vwap":287},"2026-06-09",3.79,3.445,-3.85,155600,{"date":807,"open":379,"high":808,"low":797,"close":476,"change":683,"percent_change":809,"volume":810,"transactions":9,"vwap":476},"2026-06-08",3.947,-5.45,153700,{"date":812,"open":370,"high":713,"low":802,"close":509,"change":502,"percent_change":813,"volume":814,"transactions":9,"vwap":509},"2026-06-05",-0.52,215200,{"date":816,"open":467,"high":543,"low":370,"close":379,"change":494,"percent_change":607,"volume":817,"transactions":9,"vwap":379},"2026-06-04",326000,{"date":819,"open":628,"high":605,"low":360,"close":370,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":370},"2026-06-03",0.11,2.93,57600,{"date":824,"open":510,"high":825,"low":826,"close":628,"change":200,"percent_change":827,"volume":828,"transactions":9,"vwap":628},"2026-06-02",3.835,3.642,1.9,75800,{"date":830,"open":303,"high":387,"low":303,"close":378,"change":678,"percent_change":425,"volume":831,"transactions":9,"vwap":378},"2026-06-01",119400,{"date":833,"open":304,"high":484,"low":268,"close":770,"change":173,"percent_change":834,"volume":835,"transactions":9,"vwap":770},"2026-05-29",-0.84,159200,{"date":837,"open":277,"high":353,"low":838,"close":663,"change":502,"percent_change":839,"volume":840,"transactions":9,"vwap":663},"2026-05-28",3.39,-0.56,270900,{"date":842,"open":588,"high":843,"low":277,"close":844,"change":715,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-27",4.07,3.59,-6.27,471700,{"date":848,"open":628,"high":849,"low":628,"close":588,"change":389,"percent_change":286,"volume":850,"transactions":9,"vwap":588},"2026-05-26",4.175,190200,{"date":852,"open":605,"high":614,"low":797,"close":387,"change":722,"percent_change":853,"volume":854,"transactions":9,"vwap":387},"2026-05-22",-8.19,342400,{"date":856,"open":857,"high":858,"low":440,"close":525,"change":715,"percent_change":859,"volume":860,"transactions":9,"vwap":525},"2026-05-21",4.19,4.29,-5.62,151500,{"date":862,"open":441,"high":553,"low":863,"close":441,"change":227,"percent_change":407,"volume":864,"transactions":9,"vwap":441},"2026-05-20",4.171,36800,{"date":866,"open":867,"high":868,"low":613,"close":741,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":741},"2026-05-19",4.44,4.46,-0.17,-3.82,99400,{"date":873,"open":874,"high":875,"low":741,"close":876,"change":813,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-18",4.73,4.84,4.45,-10.46,230400,{"date":880,"open":741,"high":881,"low":882,"close":883,"change":68,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-15",5.55,4.261,4.97,-1,218900,{"date":887,"open":733,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-14",5.07,4.41,5.02,0.38,8.19,261700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":673,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-13",4.75,4.82,4.49,4.64,-2.52,145400,{"date":903,"open":904,"high":905,"low":728,"close":906,"change":460,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-12",4.51,4.955,4.76,1.71,189400,{"date":910,"open":555,"high":555,"low":516,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-11",4.68,-1.08,-18.75,872900,{"date":916,"open":917,"high":918,"low":919,"close":917,"change":380,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-05-08",5.76,6.39,5.65,1.59,183300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":380,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-07",5.7,6.13,5.62,5.67,1.61,143600,{"date":931,"open":932,"high":927,"low":933,"close":934,"change":74,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-06",5.37,5.23,5.58,6.29,186400,{"date":938,"open":881,"high":939,"low":940,"close":940,"change":494,"percent_change":216,"volume":941,"transactions":9,"vwap":940},"2026-05-05",5.78,5.25,160400,{"date":943,"open":932,"high":944,"low":289,"close":945,"change":190,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-04",5.75,5.24,-2.78,192400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":495,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-01",5.01,5.415,5,5.39,5.27,173200,{"date":957,"open":958,"high":944,"low":959,"close":960,"change":362,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-30",5.41,5.09,5.12,-4.83,157700,{"date":964,"open":965,"high":944,"low":966,"close":967,"change":362,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-29",5.59,5.36,5.38,-4.61,118200,{"date":971,"open":972,"high":26,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-28",6.49,5.365,5.64,-1.03,-15.44,360700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-27",5.92,6.71,5.87,6.67,0.76,12.86,397600,{"date":988,"open":989,"high":980,"low":990,"close":991,"change":398,"percent_change":553,"volume":992,"transactions":9,"vwap":991},"2026-04-24",5.72,5.56,5.91,232700,{"date":994,"open":995,"high":996,"low":940,"close":997,"change":891,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-23",5.32,5.9,5.66,7.2,208300,{"date":1001,"open":924,"high":555,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-22",5.2,5.28,-0.25,-4.52,122100,{"date":1008,"open":1009,"high":1010,"low":940,"close":1011,"change":629,"percent_change":555,"volume":1012,"transactions":9,"vwap":1011},"2026-04-21",5.31,5.6,5.53,257900,{"date":1014,"open":1009,"high":1015,"low":1016,"close":933,"change":68,"percent_change":1017,"volume":1018,"transactions":9,"vwap":933},"2026-04-20",5.755,5.17,-0.95,221100,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1003,"change":650,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1003},"2026-04-17",5.5,5.04,-1.68,115000,{"date":1026,"open":960,"high":1027,"low":960,"close":932,"change":398,"percent_change":1028,"volume":1029,"transactions":9,"vwap":932},"2026-04-16",5.54,4.88,350300,{"date":1031,"open":906,"high":1010,"low":747,"close":960,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":960},"2026-04-15",0.39,8.25,1256700,{"date":1036,"open":361,"high":1037,"low":361,"close":874,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":874},"2026-04-14",4.86,0.82,20.97,450600,{"date":1042,"open":509,"high":641,"low":802,"close":467,"change":173,"percent_change":1043,"volume":1044,"transactions":9,"vwap":467},"2026-04-13",-0.76,21700,{"date":1046,"open":761,"high":1047,"low":485,"close":533,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":533},"2026-04-10",4.1,0.21,5.63,109100,{"date":1052,"open":485,"high":369,"low":390,"close":371,"change":486,"percent_change":487,"volume":1053,"transactions":9,"vwap":371},"2026-04-09",16700,{"date":1055,"open":390,"high":1056,"low":656,"close":360,"change":389,"percent_change":656,"volume":1057,"transactions":9,"vwap":360},"2026-04-08",3.755,26600,{"date":1059,"open":360,"high":89,"low":1060,"close":702,"change":544,"percent_change":1061,"volume":1062,"transactions":9,"vwap":702},"2026-04-07",3.575,-5.79,20900,{"date":1064,"open":682,"high":682,"low":353,"close":369,"change":673,"percent_change":1065,"volume":1066,"transactions":9,"vwap":369},"2026-04-06",-3.06,29400,{"date":1068,"open":588,"high":475,"low":378,"close":475,"change":315,"percent_change":1069,"volume":1070,"transactions":9,"vwap":475},"2026-04-02",1.55,54800,{"date":1072,"open":485,"high":1073,"low":1074,"close":370,"change":216,"percent_change":1075,"volume":1076,"transactions":9,"vwap":370},"2026-04-01",4.069,3.595,5.18,58200,{"date":1078,"open":322,"high":642,"low":322,"close":642,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":642},"2026-03-31",0.41,12.58,54700,{"date":1083,"open":295,"high":322,"low":197,"close":1084,"change":783,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-30",3.26,1.24,17900,{"date":1088,"open":1089,"high":1090,"low":264,"close":264,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":264},"2026-03-27",3.32,3.37,-0.11,-3.3,14200,{"date":1095,"open":458,"high":458,"low":406,"close":296,"change":544,"percent_change":1096,"volume":1097,"transactions":9,"vwap":296},"2026-03-26",-6.2,13500,{"date":1099,"open":322,"high":844,"low":322,"close":304,"change":398,"percent_change":399,"volume":1100,"transactions":9,"vwap":304},"2026-03-25",45800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":406,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":406},"2026-03-24",3.04,3.345,2.8,0.2,6.45,71400,{"date":1110,"open":1111,"high":1112,"low":226,"close":241,"change":21,"percent_change":1113,"volume":1114,"transactions":9,"vwap":241},"2026-03-23",3.05,3.13,1.64,30400,{"date":1116,"open":17,"high":1117,"low":1118,"close":1111,"change":227,"percent_change":722,"volume":1119,"transactions":9,"vwap":1111},"2026-03-20",3.07,2.91,67300,{"date":1121,"open":1122,"high":1117,"low":1123,"close":1124,"change":380,"percent_change":20,"volume":1125,"transactions":9,"vwap":1124},"2026-03-19",3,2.86,3.06,31200,{"date":1127,"open":223,"high":1128,"low":1129,"close":19,"change":615,"percent_change":1130,"volume":1131,"transactions":9,"vwap":19},"2026-03-18",3.225,2.92,-5.11,106000,{"date":1133,"open":1134,"high":770,"low":381,"close":1112,"change":460,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1112},"2026-03-17",2.95,2.62,1670300,{"date":1138,"open":264,"high":476,"low":1103,"close":1111,"change":615,"percent_change":545,"volume":1139,"transactions":9,"vwap":1111},"2026-03-16",82100,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1079,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-13",2.9,3.744,3.21,14.64,300100,{"date":1148,"open":1149,"high":1122,"low":1150,"close":1105,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1105},"2026-03-12",2.98,2.74,-0.18,-6.04,95400,{"date":1155,"open":20,"high":1156,"low":1157,"close":1149,"change":598,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1149},"2026-03-11",3.17,2.965,-2.3,55900,{"date":1161,"open":1090,"high":338,"low":1149,"close":1111,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1111},"2026-03-10",-0.31,-9.23,49000,{"date":1166,"open":304,"high":501,"low":322,"close":1167,"change":1168,"percent_change":859,"volume":1169,"transactions":9,"vwap":1167},"2026-03-09",3.36,-0.2,27100,{"date":1171,"open":371,"high":1056,"low":501,"close":501,"change":1168,"percent_change":1172,"volume":1173,"transactions":9,"vwap":501},"2026-03-06",-5.32,14400,{"date":1175,"open":533,"high":533,"low":1056,"close":89,"change":869,"percent_change":1176,"volume":1177,"transactions":9,"vwap":89},"2026-03-05",-4.33,16300,{"date":1179,"open":509,"high":613,"low":1180,"close":721,"change":168,"percent_change":207,"volume":1181,"transactions":9,"vwap":721},"2026-03-04",3.838,15300,{"date":1183,"open":588,"high":605,"low":788,"close":761,"change":650,"percent_change":1184,"volume":1185,"transactions":9,"vwap":761},"2026-03-03",-2.31,31800,{"date":1187,"open":761,"high":1188,"low":390,"close":605,"change":1189,"percent_change":1190,"volume":1070,"transactions":9,"vwap":605},"2026-03-02",4.04,0.36,10.17,{"date":1192,"open":1193,"high":369,"low":415,"close":770,"change":1162,"percent_change":1194,"volume":1195,"transactions":9,"vwap":770},"2026-02-27",3.724,-8.05,21200,{"date":1197,"open":89,"high":533,"low":510,"close":509,"change":1198,"percent_change":571,"volume":1199,"transactions":9,"vwap":509},"2026-02-26",0.16,30600,{"date":1201,"open":353,"high":433,"low":287,"close":353,"change":742,"percent_change":1202,"volume":1203,"transactions":9,"vwap":353},"2026-02-25",6.65,37000,{"date":1205,"open":314,"high":642,"low":1090,"close":276,"change":486,"percent_change":1206,"volume":1207,"transactions":9,"vwap":276},"2026-02-24",0.58,90500,{"date":1209,"open":1210,"high":276,"low":267,"close":314,"change":227,"percent_change":340,"volume":1211,"transactions":9,"vwap":314},"2026-02-23",3.45,17500,{"date":1213,"open":346,"high":770,"low":1214,"close":1210,"change":200,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1210},"2026-02-20",3.425,2.07,25000,{"date":1218,"open":844,"high":797,"low":1167,"close":267,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":267},"2026-02-19",-0.27,-7.4,20400,{"date":1223,"open":485,"high":1224,"low":702,"close":510,"change":650,"percent_change":1225,"volume":1226,"transactions":9,"vwap":510},"2026-02-18",3.737,-2.41,25700,{"date":1228,"open":433,"high":1229,"low":788,"close":788,"change":544,"percent_change":1230,"volume":1231,"transactions":9,"vwap":788},"2026-02-17",4.109,-5.56,39400,{"date":1233,"open":450,"high":1229,"low":370,"close":682,"change":460,"percent_change":1234,"volume":1235,"transactions":9,"vwap":682},"2026-02-13",2.06,28100,{"date":1237,"open":1238,"high":562,"low":450,"close":450,"change":1239,"percent_change":723,"volume":1240,"transactions":9,"vwap":450},"2026-02-12",4.22,-0.32,23800,{"date":1242,"open":858,"high":858,"low":516,"close":543,"change":502,"percent_change":39,"volume":1076,"transactions":9,"vwap":543},"2026-02-11",{"date":1244,"open":1245,"high":553,"low":561,"close":1238,"change":227,"percent_change":715,"volume":1246,"transactions":9,"vwap":1238},"2026-02-10",4.25,57000,{"date":1248,"open":1047,"high":867,"low":590,"close":562,"change":783,"percent_change":1249,"volume":1250,"transactions":9,"vwap":562},"2026-02-09",0.95,58300,{"date":1252,"open":425,"high":524,"low":628,"close":857,"change":380,"percent_change":1253,"volume":1254,"transactions":9,"vwap":857},"2026-02-06",2.2,74800,{"date":1256,"open":728,"high":540,"low":1188,"close":1047,"change":683,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1047},"2026-02-05",-4.87,55100,{"date":1260,"open":1261,"high":1262,"low":431,"close":570,"change":68,"percent_change":1263,"volume":1264,"transactions":9,"vwap":570},"2026-02-04",4.35,4.474,-1.15,110800,{"date":1266,"open":443,"high":1267,"low":1268,"close":424,"change":1048,"percent_change":1269,"volume":1270,"transactions":9,"vwap":424},"2026-02-03",4.38,4.111,5.06,186700,{"date":1272,"open":361,"high":572,"low":361,"close":572,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":572},"2026-02-02",0.4,10.67,208400,{"date":1277,"open":803,"high":1278,"low":803,"close":628,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":628},"2026-01-30",3.775,0.35,10.29,114500,{"date":1283,"open":314,"high":287,"low":258,"close":329,"change":502,"percent_change":1284,"volume":1285,"transactions":9,"vwap":329},"2026-01-29",-0.58,46000,{"date":1287,"open":287,"high":415,"low":322,"close":279,"change":703,"percent_change":1288,"volume":1289,"transactions":9,"vwap":279},"2026-01-28",-1.72,51200,{"date":1291,"open":484,"high":1292,"low":276,"close":303,"change":869,"percent_change":1293,"volume":1294,"transactions":9,"vwap":303},"2026-01-27",3.672,-4.66,47900,{"date":1296,"open":415,"high":485,"low":346,"close":510,"change":380,"percent_change":1297,"volume":1298,"transactions":9,"vwap":510},"2026-01-26",2.53,45600,{"date":1300,"open":509,"high":1301,"low":286,"close":501,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":501},"2026-01-23",3.974,-0.28,-7.29,23600,{"date":1306,"open":613,"high":613,"low":89,"close":459,"change":1151,"percent_change":1307,"volume":1308,"transactions":9,"vwap":459},"2026-01-22",-4.48,63600,{"date":1310,"open":303,"high":1047,"low":329,"close":440,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":440},"2026-01-21",0.575,16.69,112300,{"date":1315,"open":663,"high":458,"low":279,"close":803,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":803},"2026-01-20",-0.145,-4.04,22300,{"date":1320,"open":89,"high":1321,"low":844,"close":844,"change":598,"percent_change":1322,"volume":1323,"transactions":9,"vwap":844},"2026-01-16",3.828,-1.91,36500,{"date":1325,"open":642,"high":89,"low":390,"close":390,"change":347,"percent_change":347,"volume":1097,"transactions":9,"vwap":390},"2026-01-15",{"date":1327,"open":597,"high":597,"low":304,"close":390,"change":598,"percent_change":573,"volume":1328,"transactions":9,"vwap":390},"2026-01-14",31700,{"date":1330,"open":360,"high":1331,"low":510,"close":371,"change":502,"percent_change":1332,"volume":1333,"transactions":9,"vwap":371},"2026-01-13",3.825,-0.53,29300,{"date":1335,"open":797,"high":1336,"low":797,"close":628,"change":53,"percent_change":1150,"volume":1337,"transactions":9,"vwap":628},"2026-01-12",3.823,40600,{"date":1339,"open":458,"high":387,"low":287,"close":510,"change":53,"percent_change":793,"volume":1340,"transactions":9,"vwap":510},"2026-01-09",89100,{"date":1342,"open":268,"high":1343,"low":1344,"close":304,"change":678,"percent_change":431,"volume":1345,"transactions":9,"vwap":304},"2026-01-08",3.594,3.361,128200,{"date":1347,"open":17,"high":1210,"low":17,"close":268,"change":74,"percent_change":1348,"volume":1349,"transactions":9,"vwap":268},"2026-01-07",10.71,62100,{"date":1351,"open":1352,"high":258,"low":1111,"close":16,"change":869,"percent_change":1353,"volume":1354,"transactions":9,"vwap":16},"2026-01-06",3.28,-5.23,49900,{"date":1356,"open":267,"high":1210,"low":1357,"close":242,"change":1106,"percent_change":1358,"volume":1359,"transactions":9,"vwap":242},"2026-01-05",3.233,6.56,92200,{"date":1361,"open":1362,"high":16,"low":1362,"close":1111,"change":389,"percent_change":876,"volume":1363,"transactions":9,"vwap":1111},"2026-01-02",2.87,20800,{"date":1365,"open":1366,"high":444,"low":1123,"close":1129,"change":243,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1129},"2025-12-31",2.88,1.04,25800,{"date":1370,"open":1371,"high":1371,"low":1372,"close":225,"change":340,"percent_change":1373,"volume":1374,"transactions":9,"vwap":225},"2025-12-30",3.2,2.85,-9.12,83400,{"date":1376,"open":1371,"high":329,"low":197,"close":199,"change":227,"percent_change":1162,"volume":1377,"transactions":9,"vwap":199},"2025-12-29",79000,{"date":1379,"open":1142,"high":406,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-26",2.83,3.19,0.34,11.93,152000,{"date":1386,"open":1387,"high":1366,"low":1388,"close":1372,"change":689,"percent_change":990,"volume":1389,"transactions":9,"vwap":1372},"2025-12-24",2.75,2.7,21300,{"date":1391,"open":1392,"high":1105,"low":1393,"close":1388,"change":783,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1388},"2025-12-23",2.71,2.6,1.5,12500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":650,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-22",2.76,2.84,2.66,-3.27,8300,{"date":1404,"open":1372,"high":1372,"low":1387,"close":1387,"change":598,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1387},"2025-12-19",-2.48,7400,{"date":1408,"open":1399,"high":1142,"low":1392,"close":793,"change":380,"percent_change":406,"volume":1409,"transactions":9,"vwap":793},"2025-12-18",36400,{"date":1411,"open":821,"high":821,"low":1388,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-17",2.73,-0.195,-6.67,37900,{"date":1417,"open":1418,"high":1149,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-16",2.52,2.925,0.325,12.5,116400,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1393,"change":502,"percent_change":1043,"volume":1427,"transactions":9,"vwap":1393},"2025-12-15",2.65,2.59,14100,{"date":1429,"open":1430,"high":1430,"low":1426,"close":1135,"change":598,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1135},"2025-12-12",2.72,-2.6,17300,{"date":1434,"open":1435,"high":1412,"low":1435,"close":1436,"change":21,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-11",2.61,2.69,1.89,10800,{"date":1440,"open":1425,"high":1392,"low":1135,"close":1441,"change":502,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-10",2.64,-0.75,24700,{"date":1445,"open":1135,"high":1430,"low":1446,"close":1400,"change":200,"percent_change":1388,"volume":1447,"transactions":9,"vwap":1400},"2025-12-09",2.561,14800,{"date":1449,"open":1388,"high":1388,"low":1450,"close":1426,"change":1091,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1426},"2025-12-08",2.55,-4.07,6700,{"date":1454,"open":1392,"high":1105,"low":1455,"close":1388,"change":243,"percent_change":90,"volume":1456,"transactions":9,"vwap":1388},"2025-12-05",2.595,50500,{"date":1458,"open":1441,"high":1387,"low":1435,"close":1459,"change":502,"percent_change":97,"volume":1195,"transactions":9,"vwap":1459},"2025-12-04",2.67,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1436,"change":820,"percent_change":582,"volume":1464,"transactions":9,"vwap":1436},"2025-12-03",2.47,2.78,101700,{"date":1466,"open":1467,"high":1135,"low":1467,"close":1468,"change":21,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-02",2.49,2.58,1.98,43800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1297,"change":1091,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1297},"2025-12-01",2.54,2.63,2.508,-4.17,13000,{"date":1479,"open":1468,"high":1388,"low":1480,"close":1441,"change":678,"percent_change":1010,"volume":1481,"transactions":9,"vwap":1441},"2025-11-28",2.5,34400,{"date":1483,"open":1393,"high":1400,"low":1484,"close":1480,"change":1485,"percent_change":804,"volume":1486,"transactions":9,"vwap":1480},"2025-11-26",2.1,-0.1,42900,{"date":1488,"open":1489,"high":1436,"low":1490,"close":1393,"change":1382,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1393},"2025-11-25",2.33,2.285,15.04,82200,{"date":1494,"open":75,"high":526,"low":1495,"close":1496,"change":168,"percent_change":1497,"volume":1177,"transactions":9,"vwap":1496},"2025-11-24",2.023,2.26,5.61,{"date":1499,"open":1234,"high":1500,"low":1501,"close":1500,"change":200,"percent_change":267,"volume":1502,"transactions":9,"vwap":1500},"2025-11-21",2.14,2.04,9900,{"date":1504,"open":1215,"high":1505,"low":1215,"close":1215,"change":173,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1215},"2025-11-20",2.115,-1.43,2800,{"date":1509,"open":123,"high":1500,"low":1215,"close":1484,"change":173,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1484},"2025-11-19",-1.41,9200,{"date":1513,"open":323,"high":1496,"low":1514,"close":461,"change":502,"percent_change":1515,"volume":1516,"transactions":9,"vwap":461},"2025-11-18",2.045,-0.93,26300,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1239,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-17",2.4,2.01,2.15,-12.96,66300,{"date":1525,"open":1398,"high":1398,"low":201,"close":1462,"change":68,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1462},"2025-11-14",-1.98,102100,{"date":1529,"open":1496,"high":1150,"low":1496,"close":1418,"change":629,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1418},"2025-11-13",13.51,115600,{"date":1533,"open":1521,"high":1534,"low":1535,"close":1536,"change":820,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-12",2.29,2.12,2.22,5.21,39500,{"date":1540,"open":1484,"high":1541,"low":1542,"close":123,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":123},"2025-11-11",2.121,2.083,0.024,1.15,4500,{"date":1547,"open":1548,"high":1484,"low":27,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-10",1.99,2.086,0.036,1.76,21600,{"date":1554,"open":1521,"high":1521,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-07",2.02,2.05,-0.117,-5.4,28600,{"date":1561,"open":1562,"high":1536,"low":461,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-06",2.21,2.167,-0.073,-3.26,8000,{"date":1568,"open":1569,"high":1570,"low":1536,"close":1570,"change":68,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-05",2.233,2.24,-2.18,2900,{"date":1574,"open":1496,"high":1575,"low":1496,"close":1534,"change":200,"percent_change":207,"volume":1576,"transactions":9,"vwap":1534},"2025-11-04",2.406,7200,{"date":1578,"open":526,"high":1489,"low":1579,"close":1536,"change":1091,"percent_change":191,"volume":1044,"transactions":9,"vwap":1536},"2025-11-03",2.16,{"date":1581,"open":1582,"high":1583,"low":1562,"close":1489,"change":227,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1489},"2025-10-31",2.35,2.355,-0.43,17400,{"date":1587,"open":1582,"high":1582,"low":526,"close":1588,"change":227,"percent_change":1584,"volume":1589,"transactions":9,"vwap":1588},"2025-10-30",2.34,5100,{"date":1591,"open":201,"high":1582,"low":1501,"close":1582,"change":1592,"percent_change":533,"volume":1593,"transactions":9,"vwap":1582},"2025-10-29",0.089,23400,{"date":1595,"open":1588,"high":1588,"low":1596,"close":1597,"change":1598,"percent_change":468,"volume":1599,"transactions":9,"vwap":1597},"2025-10-28",2.255,2.261,-0.003,6000,{"date":1601,"open":1602,"high":1582,"low":1535,"close":1603,"change":68,"percent_change":1604,"volume":1589,"transactions":9,"vwap":1603},"2025-10-27",2.347,2.264,-2.16,{"date":1606,"open":1607,"high":1607,"low":201,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-24",2.36,2.314,-0.021,-0.9,16600,{"date":1613,"open":1614,"high":1614,"low":526,"close":1615,"change":1616,"percent_change":372,"volume":1617,"transactions":9,"vwap":1615},"2025-10-23",2.39,2.335,-0.025,9300,{"date":1619,"open":1496,"high":1607,"low":1496,"close":1607,"change":68,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1607},"2025-10-22",-2.07,5000,{"date":1623,"open":1624,"high":1624,"low":1519,"close":1625,"change":502,"percent_change":1626,"volume":1511,"transactions":9,"vwap":1625},"2025-10-21",2.44,2.41,-0.82,{"date":1628,"open":1629,"high":381,"low":1629,"close":1630,"change":1631,"percent_change":1367,"volume":1632,"transactions":9,"vwap":1630},"2025-10-20",2.37,2.43,0.025,12600,{"date":1634,"open":1629,"high":1480,"low":1629,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-17",2.405,-0.055,-2.24,17200,{"date":1640,"open":1614,"high":1641,"low":1642,"close":1641,"change":380,"percent_change":369,"volume":1643,"transactions":9,"vwap":1641},"2025-10-16",2.46,2.3,15900,{"date":1645,"open":1630,"high":1646,"low":1607,"close":1629,"change":68,"percent_change":1620,"volume":1647,"transactions":9,"vwap":1629},"2025-10-15",2.499,15400,{"date":1649,"open":381,"high":1426,"low":1614,"close":1650,"change":1564,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-14",2.42,-2.93,7300,{"date":1654,"open":1655,"high":1655,"low":1467,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-13",2.57,2.493,-0.147,-5.57,10300,{"date":1661,"open":1135,"high":1459,"low":1480,"close":1441,"change":227,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1441},"2025-10-10",-0.38,14600,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1425,"change":173,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1425},"2025-10-09",2.77,2.529,-1.12,16100,{"date":1671,"open":1430,"high":1372,"low":1672,"close":1672,"change":502,"percent_change":97,"volume":1673,"transactions":9,"vwap":1672},"2025-10-08",2.68,14300,{"date":1675,"open":1399,"high":1362,"low":1388,"close":1388,"change":306,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1388},"2025-10-07",-4.93,22200,{"date":1679,"open":1680,"high":1134,"low":1387,"close":1399,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1399},"2025-10-06",2.81,0.015,0.53,18200,{"date":1685,"open":1105,"high":1123,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1511,"transactions":9,"vwap":1687},"2025-10-03",2.672,2.825,-0.075,-2.59,{"date":1691,"open":821,"high":1692,"low":1398,"close":1142,"change":173,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1142},"2025-10-02",2.976,-1.02,12100,{"date":1696,"open":1435,"high":241,"low":1393,"close":821,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":821},"2025-10-01",0.32,12.26,74500,{"date":1701,"open":1702,"high":1400,"low":1393,"close":1435,"change":703,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1435},"2025-09-30",2.628,-2.25,11400,{"date":1706,"open":1474,"high":1150,"low":1707,"close":1459,"change":486,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1459},"2025-09-29",2.615,0.75,9400,{"date":1711,"open":1672,"high":1666,"low":1655,"close":1425,"change":468,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1425},"2025-09-26",-4.68,24600,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1463,"change":502,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1463},"2025-09-25",2.677,2.785,-0.71,5800,{"date":1721,"open":225,"high":225,"low":1686,"close":1105,"change":783,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1105},"2025-09-24",1.45,16500,{"date":1725,"open":1105,"high":1372,"low":1398,"close":1398,"change":68,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1398},"2025-09-23",-1.78,23100,{"date":1729,"open":1666,"high":444,"low":1666,"close":1680,"change":347,"percent_change":347,"volume":1730,"transactions":9,"vwap":1680},"2025-09-22",20600,{"date":1732,"open":1123,"high":821,"low":1387,"close":1680,"change":209,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1680},"2025-09-19",-1.4,74900,{"date":1736,"open":1737,"high":1737,"low":1399,"close":1372,"change":1485,"percent_change":1738,"volume":1432,"transactions":9,"vwap":1372},"2025-09-18",3.073,-3.39,{"date":1740,"open":16,"high":188,"low":1134,"close":1134,"change":869,"percent_change":809,"volume":1741,"transactions":9,"vwap":1134},"2025-09-17",28200,{"date":1743,"open":1117,"high":199,"low":1744,"close":234,"change":820,"percent_change":510,"volume":1745,"transactions":9,"vwap":234},"2025-09-16",3.025,18900,{"date":1747,"open":16,"high":1381,"low":1122,"close":17,"change":615,"percent_change":1748,"volume":1749,"transactions":9,"vwap":17},"2025-09-15",-5.05,26000,{"date":1751,"open":1103,"high":1381,"low":1103,"close":1156,"change":783,"percent_change":1752,"volume":1211,"transactions":9,"vwap":1156},"2025-09-12",1.28,{"date":1754,"open":278,"high":406,"low":20,"close":1112,"change":306,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1112},"2025-09-11",-4.28,38400,{"date":1758,"open":1759,"high":406,"low":1759,"close":278,"change":53,"percent_change":207,"volume":1235,"transactions":9,"vwap":278},"2025-09-10",3.115,{"date":1761,"open":1124,"high":1381,"low":1103,"close":1156,"change":200,"percent_change":1496,"volume":1762,"transactions":9,"vwap":1156},"2025-09-09",27700,{"date":1764,"open":1366,"high":241,"low":1366,"close":241,"change":689,"percent_change":1765,"volume":1766,"transactions":9,"vwap":241},"2025-09-08",5.08,23500,{"date":1768,"open":821,"high":1122,"low":1393,"close":1134,"change":315,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1134},"2025-09-05",2.08,46800,{"date":1772,"open":1362,"high":1142,"low":1387,"close":225,"change":227,"percent_change":228,"volume":1611,"transactions":9,"vwap":225},"2025-09-04",{"date":1774,"open":1122,"high":1122,"low":1142,"close":1142,"change":347,"percent_change":347,"volume":1775,"transactions":9,"vwap":1142},"2025-09-03",3600,{"date":1777,"open":1399,"high":1122,"low":1778,"close":1142,"change":1485,"percent_change":1779,"volume":1502,"transactions":9,"vwap":1142},"2025-09-02",2.805,-3.33,{"date":1781,"open":197,"high":1782,"low":1105,"close":1122,"change":673,"percent_change":804,"volume":1783,"transactions":9,"vwap":1122},"2025-08-29",3.343,33300,{"date":1785,"open":1786,"high":276,"low":1117,"close":234,"change":869,"percent_change":1787,"volume":1788,"transactions":9,"vwap":234},"2025-08-28",3.397,-5.17,53200,{"date":1790,"open":305,"high":287,"low":1142,"close":396,"change":68,"percent_change":1791,"volume":1792,"transactions":9,"vwap":396},"2025-08-27",-1.5,75200,{"date":1794,"open":1371,"high":303,"low":250,"close":258,"change":678,"percent_change":1267,"volume":1349,"transactions":9,"vwap":258},"2025-08-26",{"date":1796,"open":241,"high":1371,"low":1122,"close":1371,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1371},"2025-08-25",0.175,5.79,32700,{"date":1801,"open":444,"high":1802,"low":1142,"close":1744,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1744},"2025-08-22",3.227,0.055,1.85,102900,{"date":1807,"open":1150,"high":1808,"low":1150,"close":19,"change":742,"percent_change":1809,"volume":1810,"transactions":9,"vwap":19},"2025-08-21",3.097,8.39,59900,{"date":1812,"open":1380,"high":1813,"low":1450,"close":1150,"change":209,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1150},"2025-08-20",2.898,-1.44,34600,{"date":1817,"open":1388,"high":1372,"low":1441,"close":1463,"change":820,"percent_change":561,"volume":1818,"transactions":9,"vwap":1463},"2025-08-19",71200,{"date":1820,"open":381,"high":1388,"low":1614,"close":1459,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1459},"2025-08-18",0.28,11.72,135100,{"date":1825,"open":1570,"high":1480,"low":1826,"close":1614,"change":1821,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1614},"2025-08-15",2.092,13.27,140900,{"date":1830,"open":1253,"high":1253,"low":1831,"close":123,"change":269,"percent_change":1832,"volume":1833,"transactions":9,"vwap":123},"2025-08-14",1.96,-3.65,36900,{"date":1835,"open":27,"high":75,"low":1836,"close":75,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":75},"2025-08-13",1.92,0.22,11.17,30000,{"date":1841,"open":1842,"high":1842,"low":1437,"close":1843,"change":227,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-12",2.016,1.97,-0.51,3900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1469,"change":820,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1469},"2025-08-11",2,2.127,1.83,5.88,52400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":168,"percent_change":1858,"volume":1477,"transactions":9,"vwap":1856},"2025-08-08",1.8,1.87,1.77,6.86,{"date":1860,"open":1857,"high":1857,"low":1861,"close":316,"change":502,"percent_change":1862,"volume":1863,"transactions":9,"vwap":316},"2025-08-07",1.68,-1.13,9100,{"date":1865,"open":1857,"high":1866,"low":1867,"close":1857,"change":1868,"percent_change":1555,"volume":1869,"transactions":9,"vwap":1857},"2025-08-06",1.81,1.7,0.035,39000,{"date":1871,"open":1866,"high":1866,"low":1872,"close":1873,"change":1681,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-05",1.703,1.735,0.87,28500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":21,"percent_change":444,"volume":1882,"transactions":9,"vwap":1881},"2025-08-04",1.79,1.86,1.67,1.72,78200,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1880,"change":1485,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1880},"2025-08-01",1.78,1.58,-5.65,14000,{"date":1890,"open":1867,"high":827,"low":1867,"close":1857,"change":1688,"percent_change":1451,"volume":1891,"transactions":9,"vwap":1857},"2025-07-31",338100,{"date":1893,"open":1866,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-07-30",1.909,1.782,1.845,-0.045,-2.38,11500,{"date":1901,"open":1556,"high":1556,"low":1804,"close":1437,"change":1151,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1437},"2025-07-29",-8.7,20100,{"date":1905,"open":1535,"high":1906,"low":1556,"close":1215,"change":502,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1215},"2025-07-28",2.122,-0.96,11300,{"date":1910,"open":1234,"high":1579,"low":1556,"close":323,"change":173,"percent_change":1911,"volume":1912,"transactions":9,"vwap":323},"2025-07-25",-1.42,17600,{"date":1914,"open":1556,"high":1915,"low":1556,"close":1535,"change":227,"percent_change":39,"volume":1585,"transactions":9,"vwap":1535},"2025-07-24",2.125,{"date":1917,"open":1535,"high":1918,"low":1848,"close":461,"change":200,"percent_change":329,"volume":1919,"transactions":9,"vwap":461},"2025-07-23",2.17,147700,{"date":1921,"open":123,"high":1534,"low":1922,"close":1234,"change":269,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1234},"2025-07-22",2.00099993,-3.74,1069500,{"date":1926,"open":1521,"high":1496,"low":1500,"close":1500,"change":502,"percent_change":1515,"volume":1927,"transactions":9,"vwap":1500},"2025-07-21",11600,{"date":1929,"open":1930,"high":1930,"low":1500,"close":1579,"change":1091,"percent_change":1931,"volume":1086,"transactions":9,"vwap":1579},"2025-07-18",2.27,-4.85,{"date":1933,"open":461,"high":1934,"low":1484,"close":1930,"change":1106,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1930},"2025-07-17",2.32,9.66,39800,{"date":1938,"open":1848,"high":1215,"low":1848,"close":1215,"change":243,"percent_change":1939,"volume":1097,"transactions":9,"vwap":1215},"2025-07-16",1.47,{"date":1941,"open":75,"high":75,"low":1848,"close":1501,"change":1803,"percent_change":1666,"volume":1057,"transactions":9,"vwap":1501},"2025-07-15",{"date":1943,"open":1555,"high":1944,"low":1831,"close":1945,"change":1946,"percent_change":1004,"volume":1947,"transactions":9,"vwap":1945},"2025-07-14",2.03,1.985,-0.005,7700,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1548,"change":347,"percent_change":347,"volume":1952,"transactions":9,"vwap":1548},"2025-07-11",1.982,2.087,5500,{"date":1954,"open":1484,"high":1484,"low":27,"close":1548,"change":502,"percent_change":884,"volume":1899,"transactions":9,"vwap":1548},"2025-07-10",{"date":1956,"open":1957,"high":1769,"low":1437,"close":1520,"change":486,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1520},"2025-07-09",1.91,1.01,6800,{"date":1961,"open":1804,"high":1215,"low":1804,"close":1548,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1548},"2025-07-08",0.125,6.7,22500,{"date":1966,"open":827,"high":1951,"low":1967,"close":1968,"change":1316,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-07-07",1.848,1.865,-7.21,10700,{"date":1972,"open":1804,"high":1579,"low":1804,"close":1520,"change":460,"percent_change":572,"volume":1973,"transactions":9,"vwap":1520},"2025-07-03",13900,{"date":1975,"open":1555,"high":1769,"low":1976,"close":1977,"change":468,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-02",1.82,1.93,-6.31,21000,{"date":1981,"open":22,"high":1562,"low":22,"close":1234,"change":1279,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1234},"2025-07-01",20.47,121500,{"date":1985,"open":1986,"high":1987,"low":907,"close":907,"change":347,"percent_change":347,"volume":1863,"transactions":9,"vwap":907},"2025-06-30",1.74,1.753,{"date":1989,"open":907,"high":1976,"low":1861,"close":907,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":907},"2025-06-27",-0.015,-0.87,5900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":168,"percent_change":1999,"volume":1289,"transactions":9,"vwap":1998},"2025-06-26",1.615,1.819,1.605,1.725,7.48,{"date":2001,"open":1867,"high":1867,"low":2002,"close":1997,"change":1316,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1997},"2025-06-25",1.551,-8.29,3500,{"date":2006,"open":22,"high":2007,"low":1886,"close":316,"change":216,"percent_change":2008,"volume":2009,"transactions":9,"vwap":316},"2025-06-24",1.805,12.18,31300,{"date":2011,"open":2012,"high":2013,"low":1722,"close":2014,"change":502,"percent_change":210,"volume":2015,"transactions":9,"vwap":2014},"2025-06-23",1.555,1.66,1.56,25600,{"date":2017,"open":2018,"high":2018,"low":1886,"close":1886,"change":1897,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1886},"2025-06-20",1.743,-2.77,7100,{"date":2022,"open":907,"high":907,"low":928,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-06-18",1.625,-0.035,-2.11,4800,{"date":2028,"open":2013,"high":1976,"low":928,"close":2013,"change":347,"percent_change":347,"volume":2029,"transactions":9,"vwap":2013},"2025-06-17",6600,{"date":2031,"open":1551,"high":1976,"low":22,"close":2013,"change":494,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2013},"2025-06-16",0.61,8600,{"date":2035,"open":1867,"high":1867,"low":2036,"close":22,"change":598,"percent_change":1451,"volume":2037,"transactions":9,"vwap":22},"2025-06-13",1.635,4000,{"date":2039,"open":928,"high":1879,"low":1069,"close":1881,"change":21,"percent_change":444,"volume":2040,"transactions":9,"vwap":1881},"2025-06-12",32400,{"date":2042,"open":2043,"high":1986,"low":2043,"close":1880,"change":168,"percent_change":2044,"volume":717,"transactions":9,"vwap":1880},"2025-06-11",1.51,7.74,{"date":2046,"open":920,"high":2047,"low":2048,"close":1069,"change":502,"percent_change":210,"volume":2049,"transactions":9,"vwap":1069},"2025-06-10",1.6,1.54,4700,{"date":2051,"open":2014,"high":2052,"low":2043,"close":2053,"change":200,"percent_change":2054,"volume":2049,"transactions":9,"vwap":2053},"2025-06-09",1.592,1.57,4.67,{"date":2056,"open":1722,"high":1069,"low":2057,"close":1394,"change":243,"percent_change":1501,"volume":2058,"transactions":9,"vwap":1394},"2025-06-06",1.365,27600,{"date":2060,"open":2061,"high":2061,"low":1722,"close":1939,"change":502,"percent_change":163,"volume":2062,"transactions":9,"vwap":1939},"2025-06-05",1.526,15600,{"date":2064,"open":1394,"high":2065,"low":2066,"close":2066,"change":227,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-06-04",1.529,1.49,-0.67,9600,{"date":2070,"open":928,"high":2071,"low":1394,"close":1394,"change":2072,"percent_change":2073,"volume":1195,"transactions":9,"vwap":1394},"2025-06-03",1.62,-0.115,-7.12,{"date":2075,"open":2013,"high":1861,"low":928,"close":1995,"change":1897,"percent_change":2076,"volume":2020,"transactions":9,"vwap":1995},"2025-06-02",-2.71,{"date":2078,"open":1880,"high":1885,"low":2047,"close":2013,"change":209,"percent_change":2079,"volume":1406,"transactions":9,"vwap":2013},"2025-05-30",-2.35,{"date":2081,"open":1881,"high":2082,"low":2083,"close":1867,"change":173,"percent_change":2084,"volume":1719,"transactions":9,"vwap":1867},"2025-05-29",1.791,1.682,-1.73,{"date":2086,"open":2087,"high":2088,"low":1867,"close":2087,"change":173,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-05-28",1.73,1.846,-1.7,31000,{"date":2092,"open":22,"high":1253,"low":2036,"close":1551,"change":678,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1551},"2025-05-27",8.64,83600,{"date":2096,"open":2097,"high":22,"low":2098,"close":2071,"change":315,"percent_change":509,"volume":2099,"transactions":9,"vwap":2071},"2025-05-23",1.639,1.537,11000,{"date":2101,"open":1394,"high":2047,"low":1394,"close":2014,"change":502,"percent_change":210,"volume":2102,"transactions":9,"vwap":2014},"2025-05-22",11700,{"date":2104,"open":2053,"high":2047,"low":1069,"close":1886,"change":598,"percent_change":2105,"volume":1507,"transactions":9,"vwap":1886},"2025-05-21",-4.24,{"date":2107,"open":1881,"high":1881,"low":22,"close":22,"change":347,"percent_change":347,"volume":2108,"transactions":9,"vwap":22},"2025-05-20",8500,{"date":2110,"open":1861,"high":1861,"low":2014,"close":22,"change":173,"percent_change":103,"volume":2111,"transactions":9,"vwap":22},"2025-05-19",9000,{"date":2113,"open":1881,"high":2087,"low":2114,"close":1861,"change":598,"percent_change":616,"volume":2115,"transactions":9,"vwap":1861},"2025-05-16",1.675,13300,{"date":2117,"open":1548,"high":1548,"low":1880,"close":316,"change":1803,"percent_change":295,"volume":2118,"transactions":9,"vwap":316},"2025-05-15",67100,{"date":2120,"open":1986,"high":1986,"low":1880,"close":2121,"change":1946,"percent_change":340,"volume":1992,"transactions":9,"vwap":2121},"2025-05-14",1.695,{"date":2123,"open":1856,"high":1856,"low":1880,"close":1867,"change":820,"percent_change":2124,"volume":1211,"transactions":9,"vwap":1867},"2025-05-13",6.92,{"date":2126,"open":2127,"high":2047,"low":2127,"close":920,"change":451,"percent_change":2128,"volume":2129,"transactions":9,"vwap":920},"2025-05-12",1.48,12.77,12700,{"date":2131,"open":2132,"high":2127,"low":2133,"close":2134,"change":486,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-05-09",1.43,1.39,1.41,1.44,6400,{"date":2138,"open":2139,"high":2135,"low":2139,"close":2133,"change":502,"percent_change":1911,"volume":2140,"transactions":9,"vwap":2133},"2025-05-08",1.31,11900,{"date":2142,"open":2013,"high":2143,"low":179,"close":2134,"change":1168,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2134},"2025-05-07",1.733,-12.42,34900,{"date":2147,"open":1986,"high":1986,"low":1886,"close":928,"change":673,"percent_change":2148,"volume":2149,"transactions":9,"vwap":928},"2025-05-06",-6.94,8700,{"date":2151,"open":1885,"high":2152,"low":1113,"close":2087,"change":347,"percent_change":347,"volume":2153,"transactions":9,"vwap":2087},"2025-05-05",1.785,6900,{"date":2155,"open":1878,"high":1855,"low":22,"close":2087,"change":502,"percent_change":2156,"volume":1221,"transactions":9,"vwap":2087},"2025-05-02",-1.14,{"date":2158,"open":1885,"high":2159,"low":907,"close":316,"change":783,"percent_change":1588,"volume":2129,"transactions":9,"vwap":316},"2025-05-01",1.802,{"date":2161,"open":1855,"high":2162,"low":2071,"close":907,"change":227,"percent_change":1284,"volume":2163,"transactions":9,"vwap":907},"2025-04-30",1.867,6300,{"date":2165,"open":2166,"high":2167,"low":22,"close":1881,"change":460,"percent_change":1028,"volume":2168,"transactions":9,"vwap":1881},"2025-04-29",1.814,1.84,35200,{"date":183,"open":2087,"high":1957,"low":2071,"close":1113,"change":650,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1113},-5.2,118600]