[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SINT":3,"homepage-market-summary":31,"stock-historical-SINT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SINT","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},"SiNtx Technologies, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","SINTX Technologies Inc is an advance ceramics company that develops, manufactures, and commercializes silicon nitride biomaterials, composites, devices, and related technologies for medical and other high-value applications. It provides biomedical solutions for medical devices specializing in silicon nitride (Si3N4) for musculoskeletal and antipathogenic applications. It also manufactures silicon nitride parts for customers in the electrical, aerospace, and other industrial sectors. The company is a globalised leader in the research, development, and manufacturing of silicon nitride, and its products have been implanted in humans. The Company operates as one operating segment.","32","Salt Lake City, UT",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},2.11,2.12,2.16,2.0704,2.17,-0.06,-2.76,29124.330787,299,2.1093,4.64,1.4,87403.01769041036,21.9,3182,{"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",[100,105,110,115,120,124,129,133,138,143,148],{"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":16,"price":123,"is_up":54},"Consumer Staples","XLP",83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"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":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},6.78,223185,81462357.440293,-13.88,"2025-04-28",[185,186,195,204,212,221,232,243,254,263,273,283,292,301,311,319,328,337,346,353,359,366,374,382,390,399,406,415,423,430,436,444,451,458,465,473,481,489,497,504,513,520,528,534,539,548,554,562,567,574,579,586,592,600,609,616,623,629,635,640,644,648,652,658,664,668,673,679,684,688,692,696,700,706,711,716,721,727,731,736,742,747,752,756,761,764,769,775,778,784,789,794,799,803,808,814,821,826,831,836,842,849,856,862,868,875,880,885,889,894,899,905,910,914,918,923,930,936,942,948,955,961,966,973,980,987,992,995,999,1004,1009,1014,1020,1026,1031,1036,1040,1045,1049,1052,1056,1062,1067,1072,1075,1082,1087,1095,1100,1105,1109,1115,1119,1122,1125,1130,1136,1142,1146,1152,1157,1164,1168,1173,1179,1183,1188,1193,1197,1202,1206,1214,1222,1229,1235,1242,1248,1256,1261,1266,1273,1280,1286,1291,1297,1304,1311,1316,1323,1329,1335,1341,1347,1353,1357,1363,1369,1374,1380,1385,1390,1394,1398,1403,1408,1412,1418,1425,1431,1437,1446,1453,1460,1464,1470,1478,1485,1492,1498,1502,1506,1512,1517,1521,1526,1532,1537,1542,1546,1552,1558,1564,1569,1572,1577,1583,1585,1590,1594,1599,1604,1609,1615,1620,1626,1633,1639,1645,1650,1656,1661,1666,1673,1676,1682,1689,1694,1699,1705,1711,1717,1723,1730,1736,1742,1749,1755,1760,1767,1771,1776,1781,1787,1795,1801,1808,1815,1822,1829,1834,1839,1843,1848,1852,1859,1862,1867,1872,1877,1882,1885,1889,1893,1898,1903,1908,1912,1917,1923,1927,1931,1934,1938,1942,1945,1949,1954,1958,1961,1964,1968,1971,1976,1980,1985,1987,1991,1994,1998,2000,2003,2005,2009,2012,2014,2017,2021,2024,2028,2033,2037,2040,2044,2049,2054,2059,2062,2065,2069,2073,2076,2079,2082,2085,2088,2092,2096,2100,2105,2108,2112,2118,2121,2127,2133,2139,2142,2146,2151,2153,2156,2159,2162,2169,2172],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":17,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",2.2,2.0501,-0.01,-0.46,40891.022487,243,2.153,{"date":196,"open":75,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",2.24,2.1215,2.18,0,50532.48789,261,2.1798,{"date":205,"open":206,"high":207,"low":20,"close":199,"change":173,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",2.28,2.3378,-1.36,118262.383574,1069,2.2301,{"date":213,"open":214,"high":215,"low":17,"close":216,"change":217,"percent_change":89,"volume":218,"transactions":219,"vwap":220},"2026-10-02",2.15,2.2956,2.21,0.08,158149.393611,1108,2.2061,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",2.31,2.39,1.99,2.13,-0.1,-4.48,678281.177416,2913,2.1832,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",2.04,2.3,2.02,2.23,0.2,9.85,79436.347169,545,2.117,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",2,2.07,1.98,2.03,0.04,2.01,30232.167196,271,2.0356,{"date":255,"open":256,"high":257,"low":256,"close":225,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",1.89,2.1,0.11,5.85,107533.452147,549,2.0051,{"date":264,"open":265,"high":245,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",1.91,1.86,1.88,0.01,0.53,89159.835046,432,1.9207,{"date":274,"open":275,"high":265,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",1.75,1.7443,1.87,0.09,5.06,46740.888103,440,1.8509,{"date":284,"open":285,"high":286,"low":275,"close":287,"change":68,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",1.8,1.84,1.78,-2.73,66169.986104,367,1.7617,{"date":293,"open":294,"high":286,"low":275,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",1.79,1.83,0.07,3.98,11812.756854,247,1.7818,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":303,"volume":308,"transactions":309,"vwap":310},"2026-09-21",1.73,1.9,1.6903,1.76,0.03,15505.486749,186,1.7631,{"date":312,"open":313,"high":294,"low":313,"close":303,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",1.63,0.05,2.98,33908.2991,314,1.7252,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":200,"percent_change":200,"volume":325,"transactions":326,"vwap":327},"2026-09-17",1.69,1.7307,1.58,1.68,31332.9271,338,1.6554,{"date":329,"open":330,"high":330,"low":331,"close":324,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",1.745,1.67,-0.02,-1.18,7348.6551,317,1.696,{"date":338,"open":339,"high":287,"low":324,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",1.77,1.7,-0.09,-5.03,11928.280438,184,1.7161,{"date":347,"open":348,"high":294,"low":348,"close":294,"change":190,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",1.6801,-0.56,9749.287644,168,1.7703,{"date":354,"open":266,"high":266,"low":303,"close":285,"change":21,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",-3.23,17710.719245,274,1.7993,{"date":360,"open":361,"high":362,"low":361,"close":266,"change":249,"percent_change":188,"volume":363,"transactions":364,"vwap":365},"2026-09-10",1.82,1.935,37732.79252,396,1.8586,{"date":367,"open":368,"high":361,"low":369,"close":361,"change":217,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",1.715,1.6701,4.6,30961.032139,289,1.7825,{"date":375,"open":321,"high":376,"low":313,"close":377,"change":258,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",1.7999,1.74,6.75,30332.160826,264,1.6768,{"date":383,"open":384,"high":321,"low":385,"close":313,"change":278,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",1.54,1.5101,5.84,43653.750549,361,1.606,{"date":391,"open":392,"high":384,"low":393,"close":384,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",1.49,1.48,0.02,1.32,13104.874488,408,1.5193,{"date":400,"open":401,"high":384,"low":393,"close":402,"change":307,"percent_change":250,"volume":403,"transactions":404,"vwap":405},"2026-09-02",1.489,1.52,18617.049902,211,1.5027,{"date":407,"open":408,"high":408,"low":409,"close":392,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",1.51,1.4602,-0.04,-2.61,24915.27577,464,1.4913,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":307,"percent_change":245,"volume":420,"transactions":421,"vwap":422},"2026-08-31",1.5,1.56,1.53,33585.124894,451,1.5133,{"date":424,"open":408,"high":425,"low":393,"close":417,"change":173,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",1.531,-1.96,18632.400321,389,1.5023,{"date":431,"open":418,"high":323,"low":408,"close":419,"change":68,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",-3.16,51397.124525,343,1.5561,{"date":437,"open":438,"high":439,"low":419,"close":323,"change":394,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",1.55,1.585,1.28,12583.710719,356,1.5663,{"date":445,"open":446,"high":418,"low":402,"close":418,"change":307,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",1.5227,1.96,23545.768236,305,1.5276,{"date":452,"open":453,"high":453,"low":408,"close":419,"change":332,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",1.57,-1.29,16030.707441,251,1.5232,{"date":459,"open":384,"high":323,"low":460,"close":438,"change":249,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",1.4884,2.65,25465.555408,382,1.5357,{"date":466,"open":467,"high":467,"low":468,"close":408,"change":469,"percent_change":342,"volume":470,"transactions":471,"vwap":472},"2026-08-20",1.6179,1.46,-0.08,52958.519041,697,1.5312,{"date":474,"open":313,"high":475,"low":438,"close":476,"change":173,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",1.65,1.59,-1.85,50430.641531,412,1.594,{"date":482,"open":313,"high":321,"low":483,"close":484,"change":332,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",1.6,1.62,-1.22,37472.855146,441,1.6459,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":200,"percent_change":200,"volume":494,"transactions":495,"vwap":496},"2026-08-17",1.66,1.61,1.64,27290.859876,252,1.6282,{"date":498,"open":321,"high":303,"low":492,"close":493,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",-0.07,-4.09,72999.224072,1054,1.6668,{"date":505,"open":476,"high":506,"low":323,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",1.8347,1.71,0.14,8.92,280708.53946,1664,1.6989,{"date":514,"open":303,"high":275,"low":408,"close":453,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",-0.2,-11.3,299385.021096,1905,1.6071,{"date":521,"open":522,"high":523,"low":321,"close":339,"change":296,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",1.705,1.835,4.12,2054594.519199,16075,2.2871,{"date":529,"open":340,"high":306,"low":491,"close":340,"change":249,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",2.41,24048.041822,475,1.7231,{"date":535,"open":491,"high":491,"low":475,"close":491,"change":307,"percent_change":286,"volume":536,"transactions":537,"vwap":538},"2026-08-07",3822.23939,138,1.6536,{"date":540,"open":541,"high":541,"low":542,"close":313,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",1.72,1.6101,-0.11,-6.32,18826.21534,267,1.6547,{"date":549,"open":324,"high":304,"low":331,"close":377,"change":217,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",4.82,33172.158208,293,1.7559,{"date":555,"open":507,"high":556,"low":557,"close":491,"change":543,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",1.7412,1.6301,-6.21,28156.613955,896,1.6909,{"date":563,"open":541,"high":295,"low":340,"close":339,"change":296,"percent_change":524,"volume":564,"transactions":565,"vwap":566},"2026-08-03",43634.927929,578,1.7691,{"date":568,"open":408,"high":541,"low":408,"close":340,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",0.17,11.11,28785.850995,370,1.6199,{"date":575,"open":402,"high":384,"low":385,"close":419,"change":394,"percent_change":395,"volume":576,"transactions":577,"vwap":578},"2026-07-30",7835.5013,460,1.5274,{"date":580,"open":418,"high":581,"low":392,"close":408,"change":68,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",1.5899,-3.21,17350.888494,706,1.5333,{"date":587,"open":588,"high":484,"low":438,"close":418,"change":268,"percent_change":589,"volume":590,"transactions":495,"vwap":591},"2026-07-28",1.6196,0.65,15128.025372,1.5956,{"date":593,"open":594,"high":483,"low":27,"close":438,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",1.41,0.15,10.71,38118.935993,647,1.5135,{"date":601,"open":602,"high":603,"low":27,"close":27,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",1.5001,1.5399,-0.12,-7.89,13624.3025,226,1.4893,{"date":610,"open":438,"high":453,"low":611,"close":402,"change":410,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",1.47,-2.56,61872.875008,596,1.574,{"date":617,"open":476,"high":476,"low":618,"close":418,"change":332,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",1.5574,-1.27,11250.4905,254,1.5661,{"date":624,"open":484,"high":484,"low":438,"close":323,"change":268,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",0.64,7030.515838,294,1.5911,{"date":630,"open":484,"high":484,"low":418,"close":453,"change":332,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",-1.26,10292.46673,180,1.5812,{"date":636,"open":402,"high":637,"low":402,"close":476,"change":314,"percent_change":638,"volume":639,"transactions":9,"vwap":476},"2026-07-17",1.634,3.25,9600,{"date":641,"open":418,"high":476,"low":384,"close":384,"change":173,"percent_change":642,"volume":643,"transactions":9,"vwap":384},"2026-07-16",-1.91,29800,{"date":645,"open":323,"high":646,"low":438,"close":453,"change":268,"percent_change":625,"volume":647,"transactions":9,"vwap":453},"2026-07-15",1.725,20800,{"date":649,"open":438,"high":492,"low":650,"close":418,"change":200,"percent_change":200,"volume":651,"transactions":9,"vwap":418},"2026-07-14",1.549,16800,{"date":653,"open":377,"high":654,"low":438,"close":418,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":418},"2026-07-13",1.755,-0.16,-9.3,68000,{"date":659,"open":321,"high":660,"low":661,"close":541,"change":394,"percent_change":662,"volume":663,"transactions":9,"vwap":541},"2026-07-10",1.727,1.655,1.18,33300,{"date":665,"open":666,"high":666,"low":324,"close":340,"change":341,"percent_change":342,"volume":667,"transactions":9,"vwap":340},"2026-07-09",1.874,27400,{"date":669,"open":670,"high":267,"low":275,"close":294,"change":21,"percent_change":671,"volume":672,"transactions":9,"vwap":294},"2026-07-08",1.81,-3.24,24900,{"date":674,"open":277,"high":675,"low":286,"close":676,"change":332,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-07",1.92,1.85,-1.07,26800,{"date":680,"open":681,"high":681,"low":277,"close":277,"change":173,"percent_change":682,"volume":683,"transactions":9,"vwap":277},"2026-07-06",1.94,-1.58,33400,{"date":685,"open":265,"high":686,"low":266,"close":304,"change":307,"percent_change":483,"volume":687,"transactions":9,"vwap":304},"2026-07-02",1.936,21100,{"date":689,"open":676,"high":690,"low":286,"close":277,"change":200,"percent_change":200,"volume":691,"transactions":9,"vwap":277},"2026-07-01",1.971,55000,{"date":693,"open":676,"high":265,"low":676,"close":277,"change":332,"percent_change":694,"volume":695,"transactions":9,"vwap":277},"2026-06-30",-1.06,30100,{"date":697,"open":267,"high":265,"low":285,"close":256,"change":173,"percent_change":698,"volume":699,"transactions":9,"vwap":256},"2026-06-29",-1.56,38300,{"date":701,"open":670,"high":702,"low":670,"close":675,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":675},"2026-06-26",1.965,0.06,3.23,15700,{"date":707,"open":708,"high":248,"low":676,"close":266,"change":227,"percent_change":709,"volume":710,"transactions":9,"vwap":266},"2026-06-25",1.95,-5.1,45600,{"date":712,"open":265,"high":713,"low":304,"close":447,"change":249,"percent_change":714,"volume":715,"transactions":9,"vwap":447},"2026-06-24",2.06,2.08,37200,{"date":717,"open":245,"high":718,"low":304,"close":675,"change":499,"percent_change":719,"volume":720,"transactions":9,"vwap":675},"2026-06-23",2.035,-3.52,22200,{"date":722,"open":16,"high":723,"low":724,"close":225,"change":604,"percent_change":725,"volume":726,"transactions":9,"vwap":225},"2026-06-22",2.14,1.895,-5.69,246700,{"date":728,"open":234,"high":214,"low":234,"close":16,"change":307,"percent_change":729,"volume":730,"transactions":9,"vwap":16},"2026-06-18",1.44,30400,{"date":732,"open":17,"high":733,"low":236,"close":714,"change":469,"percent_change":734,"volume":735,"transactions":9,"vwap":714},"2026-06-17",2.193,-3.7,48300,{"date":737,"open":199,"high":738,"low":739,"close":18,"change":68,"percent_change":740,"volume":741,"transactions":9,"vwap":18},"2026-06-16",2.238,2.09,-2.26,13100,{"date":743,"open":744,"high":237,"low":18,"close":216,"change":278,"percent_change":745,"volume":746,"transactions":9,"vwap":216},"2026-06-15",2.209,4.25,10800,{"date":748,"open":199,"high":749,"low":17,"close":17,"change":341,"percent_change":750,"volume":751,"transactions":9,"vwap":17},"2026-06-12",2.245,-4.07,24500,{"date":753,"open":257,"high":216,"low":713,"close":216,"change":508,"percent_change":754,"volume":755,"transactions":9,"vwap":216},"2026-06-11",6.76,9800,{"date":757,"open":18,"high":758,"low":713,"close":246,"change":469,"percent_change":759,"volume":760,"transactions":9,"vwap":246},"2026-06-10",2.175,-3.72,29900,{"date":762,"open":257,"high":199,"low":246,"close":214,"change":217,"percent_change":763,"volume":715,"transactions":9,"vwap":214},"2026-06-09",3.86,{"date":765,"open":714,"high":766,"low":248,"close":246,"change":249,"percent_change":767,"volume":768,"transactions":9,"vwap":246},"2026-06-08",2.196,1.97,33200,{"date":770,"open":197,"high":771,"low":236,"close":248,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":248},"2026-06-05",2.26,-0.21,-9.37,116500,{"date":776,"open":214,"high":235,"low":214,"close":197,"change":200,"percent_change":200,"volume":777,"transactions":9,"vwap":197},"2026-06-04",56800,{"date":779,"open":247,"high":780,"low":266,"close":197,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":197},"2026-06-03",2.29,0.16,7.69,702500,{"date":785,"open":199,"high":786,"low":447,"close":714,"change":21,"percent_change":787,"volume":788,"transactions":9,"vwap":714},"2026-06-02",2.224,-2.8,79300,{"date":790,"open":216,"high":791,"low":792,"close":723,"change":227,"percent_change":793,"volume":699,"transactions":9,"vwap":723},"2026-06-01",2.288,2.099,-4.46,{"date":795,"open":796,"high":797,"low":216,"close":197,"change":249,"percent_change":361,"volume":798,"transactions":9,"vwap":197},"2026-05-29",2.225,2.25,45100,{"date":800,"open":206,"high":223,"low":188,"close":188,"change":341,"percent_change":801,"volume":802,"transactions":9,"vwap":188},"2026-05-28",-3.93,43700,{"date":804,"open":224,"high":224,"low":780,"close":780,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":780},"2026-05-27",-0.14,-5.76,21900,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":249,"percent_change":331,"volume":813,"transactions":9,"vwap":812},"2026-05-26",2.33,2.46,2.43,28300,{"date":815,"open":816,"high":817,"low":818,"close":224,"change":278,"percent_change":819,"volume":820,"transactions":9,"vwap":224},"2026-05-22",2.328,2.44,2.305,3.91,65400,{"date":822,"open":214,"high":235,"low":823,"close":235,"change":278,"percent_change":824,"volume":825,"transactions":9,"vwap":235},"2026-05-21",2.137,4.07,23400,{"date":827,"open":828,"high":197,"low":20,"close":216,"change":268,"percent_change":829,"volume":830,"transactions":9,"vwap":216},"2026-05-20",2.222,0.45,22500,{"date":832,"open":18,"high":780,"low":833,"close":188,"change":173,"percent_change":834,"volume":835,"transactions":9,"vwap":188},"2026-05-19",2.141,-1.35,34300,{"date":837,"open":216,"high":838,"low":188,"close":237,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":237},"2026-05-18",2.35,-0.035,-1.55,22900,{"date":843,"open":812,"high":812,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-15",2.22,2.265,-0.135,-5.63,30200,{"date":850,"open":851,"high":852,"low":206,"close":853,"change":394,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-14",2.42,2.425,2.4,0.84,26400,{"date":857,"open":858,"high":530,"low":235,"close":859,"change":332,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-13",2.365,2.38,-0.83,11300,{"date":863,"open":864,"high":865,"low":866,"close":853,"change":469,"percent_change":355,"volume":867,"transactions":9,"vwap":853},"2026-05-12",2.52,2.561,2.34,14000,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-11",2.32,2.48,0.13,5.53,34000,{"date":876,"open":817,"high":877,"low":235,"close":838,"change":410,"percent_change":878,"volume":879,"transactions":9,"vwap":838},"2026-05-08",2.535,-1.67,7600,{"date":881,"open":853,"high":882,"low":883,"close":224,"change":190,"percent_change":158,"volume":884,"transactions":9,"vwap":224},"2026-05-07",2.502,2.371,10500,{"date":886,"open":864,"high":887,"low":853,"close":853,"change":332,"percent_change":860,"volume":888,"transactions":9,"vwap":853},"2026-05-06",2.64,241900,{"date":890,"open":891,"high":817,"low":892,"close":851,"change":200,"percent_change":200,"volume":893,"transactions":9,"vwap":851},"2026-05-05",2.37,2.36,8300,{"date":895,"open":851,"high":896,"low":892,"close":851,"change":268,"percent_change":897,"volume":898,"transactions":9,"vwap":851},"2026-05-04",2.51,0.41,46700,{"date":900,"open":16,"high":864,"low":901,"close":530,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":530},"2026-05-01",2.084,0.3,14.22,52700,{"date":906,"open":245,"high":907,"low":245,"close":16,"change":168,"percent_change":908,"volume":909,"transactions":9,"vwap":16},"2026-04-30",2.206,6.03,68600,{"date":911,"open":257,"high":214,"low":225,"close":225,"change":655,"percent_change":912,"volume":913,"transactions":9,"vwap":225},"2026-04-29",-7.44,61000,{"date":915,"open":817,"high":817,"low":739,"close":214,"change":515,"percent_change":916,"volume":917,"transactions":9,"vwap":214},"2026-04-28",-8.51,79100,{"date":919,"open":812,"high":920,"low":838,"close":838,"change":604,"percent_change":921,"volume":922,"transactions":9,"vwap":838},"2026-04-27",2.56,-4.86,15100,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":410,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-24",2.5,2.645,2.47,-1.59,19500,{"date":931,"open":932,"high":933,"low":896,"close":896,"change":934,"percent_change":935,"volume":687,"transactions":9,"vwap":896},"2026-04-23",2.62,2.7,-0.15,-5.64,{"date":937,"open":461,"high":938,"low":939,"close":940,"change":314,"percent_change":675,"volume":941,"transactions":9,"vwap":940},"2026-04-22",2.72,2.61,2.66,24700,{"date":943,"open":944,"high":945,"low":939,"close":939,"change":946,"percent_change":947,"volume":751,"transactions":9,"vwap":939},"2026-04-21",2.76,2.77,-0.17,-6.12,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":278,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-20",2.68,2.85,2.78,3.35,21600,{"date":956,"open":933,"high":957,"low":887,"close":958,"change":268,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-17",2.795,2.69,0.37,20900,{"date":962,"open":963,"high":963,"low":964,"close":950,"change":21,"percent_change":965,"volume":667,"transactions":9,"vwap":950},"2026-04-16",2.81,2.6,-2.19,{"date":967,"open":968,"high":969,"low":938,"close":970,"change":21,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-15",2.847,2.92,2.74,-2.14,23300,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":499,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-14",2.87,2.99,2.8,-2.44,28000,{"date":981,"open":963,"high":982,"low":983,"close":975,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":975},"2026-04-13",3,2.742,0.19,7.09,146700,{"date":988,"open":950,"high":989,"low":461,"close":950,"change":190,"percent_change":990,"volume":991,"transactions":9,"vwap":950},"2026-04-10",2.73,-0.37,12900,{"date":993,"open":944,"high":944,"low":932,"close":958,"change":190,"percent_change":990,"volume":994,"transactions":9,"vwap":958},"2026-04-09",32500,{"date":996,"open":997,"high":997,"low":933,"close":933,"change":249,"percent_change":417,"volume":998,"transactions":9,"vwap":933},"2026-04-08",2.84,21400,{"date":1000,"open":1001,"high":944,"low":871,"close":940,"change":872,"percent_change":1002,"volume":1003,"transactions":9,"vwap":940},"2026-04-07",2.53,5.14,17200,{"date":1005,"open":1006,"high":932,"low":1006,"close":1001,"change":268,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1001},"2026-04-06",2.49,0.4,11700,{"date":1010,"open":530,"high":1011,"low":530,"close":864,"change":332,"percent_change":1012,"volume":1013,"transactions":9,"vwap":864},"2026-04-02",2.575,-0.79,7900,{"date":1015,"open":925,"high":1016,"low":925,"close":1017,"change":1018,"percent_change":393,"volume":1019,"transactions":9,"vwap":1017},"2026-04-01",2.57,2.54,0.037,8000,{"date":1021,"open":206,"high":939,"low":797,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-31",2.503,0.213,9.3,37700,{"date":1027,"open":859,"high":1028,"low":844,"close":780,"change":268,"percent_change":1029,"volume":1030,"transactions":9,"vwap":780},"2026-03-30",2.497,0.44,14800,{"date":1032,"open":1033,"high":1033,"low":771,"close":206,"change":805,"percent_change":1034,"volume":1035,"transactions":9,"vwap":206},"2026-03-27",2.45,-5.79,21000,{"date":1037,"open":932,"high":932,"low":859,"close":851,"change":805,"percent_change":1038,"volume":1039,"transactions":9,"vwap":851},"2026-03-26",-5.47,28900,{"date":1041,"open":932,"high":1042,"low":1043,"close":920,"change":190,"percent_change":113,"volume":1044,"transactions":9,"vwap":920},"2026-03-25",2.63,2.55,8500,{"date":1046,"open":1016,"high":964,"low":925,"close":1016,"change":394,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1016},"2026-03-24",0.78,13700,{"date":1050,"open":812,"high":964,"low":530,"close":1043,"change":703,"percent_change":530,"volume":1051,"transactions":9,"vwap":1043},"2026-03-23",44700,{"date":1053,"open":1033,"high":1043,"low":812,"close":1006,"change":341,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1006},"2026-03-20",-3.49,26200,{"date":1057,"open":1058,"high":1042,"low":838,"close":1059,"change":469,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-19",2.59,2.58,-3.01,146400,{"date":1063,"open":1064,"high":1064,"low":461,"close":940,"change":341,"percent_change":1065,"volume":1066,"transactions":9,"vwap":940},"2026-03-18",2.79,-3.27,13500,{"date":1068,"open":1064,"high":1069,"low":989,"close":1070,"change":68,"percent_change":103,"volume":1071,"transactions":9,"vwap":1070},"2026-03-17",2.89,2.75,26100,{"date":1073,"open":975,"high":127,"low":977,"close":977,"change":469,"percent_change":1074,"volume":802,"transactions":9,"vwap":977},"2026-03-16",-2.78,{"date":1076,"open":951,"high":1077,"low":1078,"close":1079,"change":307,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-13",2.95,2.82,2.88,1.05,30300,{"date":1083,"open":951,"high":1084,"low":1070,"close":951,"change":1085,"percent_change":840,"volume":1086,"transactions":9,"vwap":951},"2026-03-12",2.878,-0.045,25800,{"date":1088,"open":1078,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-11",2.905,2.749,2.895,0.025,0.87,24800,{"date":1096,"open":1070,"high":1097,"low":933,"close":975,"change":168,"percent_change":1098,"volume":1099,"transactions":9,"vwap":975},"2026-03-10",2.963,4.36,50700,{"date":1101,"open":1102,"high":1070,"low":887,"close":1070,"change":307,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1070},"2026-03-09",2.709,1.1,34800,{"date":1106,"open":1107,"high":1070,"low":950,"close":938,"change":1085,"percent_change":1108,"volume":1039,"transactions":9,"vwap":938},"2026-03-06",2.71,-1.63,{"date":1110,"open":1070,"high":1064,"low":1107,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-05",2.765,-0.025,-0.9,37500,{"date":1116,"open":1064,"high":1064,"low":970,"close":1064,"change":268,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1064},"2026-03-04",0.36,21800,{"date":1120,"open":1078,"high":1078,"low":1107,"close":952,"change":410,"percent_change":1121,"volume":1104,"transactions":9,"vwap":952},"2026-03-03",-1.42,{"date":1123,"open":977,"high":1069,"low":977,"close":1078,"change":499,"percent_change":1124,"volume":663,"transactions":9,"vwap":1078},"2026-03-02",-2.42,{"date":1126,"open":1127,"high":1128,"low":952,"close":1069,"change":410,"percent_change":1129,"volume":657,"transactions":9,"vwap":1069},"2026-02-27",2.9,2.945,-1.37,{"date":1131,"open":1132,"high":982,"low":1133,"close":1134,"change":190,"percent_change":1135,"volume":1118,"transactions":9,"vwap":1134},"2026-02-26",2.91,2.86,2.93,-0.34,{"date":1137,"open":127,"high":1138,"low":1069,"close":1139,"change":173,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-25",3.05,2.94,-1.01,51200,{"date":1143,"open":1139,"high":982,"low":1127,"close":127,"change":307,"percent_change":1144,"volume":1145,"transactions":9,"vwap":127},"2026-02-24",1.02,16600,{"date":1147,"open":1148,"high":1138,"low":1149,"close":1139,"change":341,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1139},"2026-02-23",3.03,2.868,-2.97,58600,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1148,"change":946,"percent_change":1156,"volume":941,"transactions":9,"vwap":1148},"2026-02-20",3.2,3.02,-5.31,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1154,"change":238,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1154},"2026-02-19",3.1,3.22,2.996,6.67,32400,{"date":1165,"open":1166,"high":1167,"low":315,"close":982,"change":268,"percent_change":74,"volume":705,"transactions":9,"vwap":982},"2026-02-18",3.04,3.055,{"date":1169,"open":1138,"high":1138,"low":1170,"close":976,"change":1085,"percent_change":1171,"volume":1172,"transactions":9,"vwap":976},"2026-02-17",2.943,-1.48,10700,{"date":1174,"open":938,"high":1138,"low":938,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-13",3.035,0.315,11.58,26300,{"date":1180,"open":1079,"high":1127,"low":932,"close":938,"change":515,"percent_change":1181,"volume":1182,"transactions":9,"vwap":938},"2026-02-12",-6.85,36000,{"date":1184,"open":1185,"high":1139,"low":989,"close":969,"change":249,"percent_change":1186,"volume":1187,"transactions":9,"vwap":969},"2026-02-11",2.887,1.39,47700,{"date":1189,"open":1127,"high":1190,"low":951,"close":1079,"change":21,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1079},"2026-02-10",2.96,-2.04,17000,{"date":1194,"open":1195,"high":1196,"low":1132,"close":1139,"change":200,"percent_change":200,"volume":647,"transactions":9,"vwap":1139},"2026-02-09",2.992,3.00099993,{"date":1198,"open":1069,"high":1199,"low":1069,"close":1139,"change":249,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1139},"2026-02-06",3.085,1.38,31200,{"date":1203,"open":127,"high":982,"low":1078,"close":1127,"change":946,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1127},"2026-02-05",-5.54,64900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":469,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-04",3.06,3.155,3.013,3.07,-2.54,24600,{"date":1215,"open":1216,"high":1217,"low":1155,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-03",3.16,3.18,3.15,-0.013,-0.41,33600,{"date":1223,"open":1160,"high":1160,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-02",3.124,3.163,-0.047,-1.46,29000,{"date":1230,"open":1218,"high":638,"low":1231,"close":1232,"change":173,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-30",3.12,3.21,-0.93,42700,{"date":1236,"open":1237,"high":1238,"low":1231,"close":1239,"change":469,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-29",3.26,3.289,3.24,-2.41,80500,{"date":1243,"open":1244,"high":1245,"low":1237,"close":1246,"change":543,"percent_change":582,"volume":1247,"transactions":9,"vwap":1246},"2026-01-28",3.4,3.445,3.32,49500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":173,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-27",3.42,3.46,3.388,3.43,-0.87,20000,{"date":1257,"open":1258,"high":1259,"low":1250,"close":1251,"change":68,"percent_change":1121,"volume":1260,"transactions":9,"vwap":1251},"2026-01-26",3.47,3.51,25200,{"date":1262,"open":1263,"high":1263,"low":1251,"close":1259,"change":68,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1259},"2026-01-23",3.56,-1.4,17300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1263,"change":190,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1263},"2026-01-22",3.55,3.64,3.54,-0.28,16300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":332,"percent_change":349,"volume":1279,"transactions":9,"vwap":1278},"2026-01-21",3.635,3.731,3.532,3.57,33800,{"date":1281,"open":1282,"high":1282,"low":1278,"close":1283,"change":934,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-20",3.77,3.59,-4.01,33700,{"date":1287,"open":1288,"high":1282,"low":1288,"close":1289,"change":296,"percent_change":265,"volume":1290,"transactions":9,"vwap":1289},"2026-01-16",3.67,3.74,7500,{"date":1292,"open":1293,"high":1282,"low":1294,"close":1288,"change":332,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1288},"2026-01-15",3.69,3.65,-0.54,31600,{"date":1298,"open":1289,"high":1299,"low":1300,"close":1293,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1293},"2026-01-14",3.774,3.66,-0.095,-2.51,16500,{"date":1305,"open":763,"high":1306,"low":1307,"close":1308,"change":1085,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-13",3.888,3.765,3.785,-1.17,34200,{"date":1312,"open":1289,"high":1313,"low":1294,"close":1314,"change":314,"percent_change":395,"volume":1315,"transactions":9,"vwap":1314},"2026-01-12",3.935,3.83,44400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":68,"percent_change":1322,"volume":647,"transactions":9,"vwap":1321},"2026-01-09",3.805,3.828,3.68,3.78,-1.31,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1314,"change":227,"percent_change":1212,"volume":1328,"transactions":9,"vwap":1314},"2026-01-08",3.97,4.14,3.75,92000,{"date":1330,"open":1282,"high":297,"low":1331,"close":1332,"change":238,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-07",3.686,3.93,5.36,51800,{"date":1336,"open":1269,"high":1337,"low":1269,"close":1338,"change":249,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-06",3.81,3.73,1.08,32000,{"date":1342,"open":1314,"high":1343,"low":1344,"close":1293,"change":341,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1293},"2026-01-05",3.944,3.653,-2.38,45900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1321,"change":469,"percent_change":1352,"volume":1285,"transactions":9,"vwap":1321},"2026-01-02",3.85,3.862,3.61,-2.07,{"date":1354,"open":1288,"high":297,"low":1355,"close":763,"change":53,"percent_change":940,"volume":1356,"transactions":9,"vwap":763},"2025-12-31",3.595,89400,{"date":1358,"open":1338,"high":1359,"low":1360,"close":89,"change":781,"percent_change":1361,"volume":1362,"transactions":9,"vwap":89},"2025-12-30",3.8,3.606,4.44,55700,{"date":1364,"open":1338,"high":1365,"low":1270,"close":1366,"change":805,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-12-29",3.827,3.6,-3.74,35000,{"date":1370,"open":1288,"high":1289,"low":1371,"close":1289,"change":238,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1289},"2025-12-26",3.493,5.65,37300,{"date":1375,"open":1355,"high":1376,"low":1377,"close":1270,"change":227,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1270},"2025-12-24",3.62,3.491,-2.75,12500,{"date":1381,"open":1294,"high":1382,"low":1383,"close":1269,"change":314,"percent_change":1186,"volume":1384,"transactions":9,"vwap":1269},"2025-12-23",3.672,3.5,38100,{"date":1386,"open":1351,"high":1321,"low":1387,"close":1283,"change":332,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1283},"2025-12-22",3.52,-0.55,56700,{"date":1391,"open":1387,"high":1392,"low":1258,"close":1351,"change":278,"percent_change":920,"volume":1393,"transactions":9,"vwap":1351},"2025-12-19",3.695,61600,{"date":1395,"open":1251,"high":1269,"low":1251,"close":1387,"change":394,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1387},"2025-12-18",0.57,30900,{"date":1399,"open":1400,"high":1401,"low":1383,"close":1383,"change":499,"percent_change":426,"volume":1402,"transactions":9,"vwap":1383},"2025-12-17",3.605,3.645,9000,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1278,"change":217,"percent_change":780,"volume":1407,"transactions":9,"vwap":1278},"2025-12-16",3.45,3.655,28100,{"date":1409,"open":1366,"high":1327,"low":1410,"close":1410,"change":515,"percent_change":1411,"volume":691,"transactions":9,"vwap":1410},"2025-12-15",3.49,-5.42,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1293,"change":1416,"percent_change":847,"volume":1417,"transactions":9,"vwap":1293},"2025-12-12",3.902,3.58,-0.22,136800,{"date":1419,"open":1420,"high":1421,"low":1314,"close":819,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":819},"2025-12-11",4,4.04,-0.13,-3.22,44800,{"date":1426,"open":1427,"high":1428,"low":297,"close":1421,"change":1416,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1421},"2025-12-10",4.15,4.172,-5.16,74100,{"date":1432,"open":745,"high":1433,"low":524,"close":1434,"change":314,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-09",4.42,4.26,1.19,124600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-08",4.34,4.46,3.966,4.21,0.18,4.47,279000,{"date":1447,"open":763,"high":1448,"low":1449,"close":1450,"change":984,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-05",4.08,3.7,4.03,4.95,164300,{"date":1454,"open":1283,"high":1455,"low":1263,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-04",3.88,3.84,0.32,9.09,55800,{"date":1461,"open":1387,"high":1415,"low":1462,"close":1387,"change":227,"percent_change":22,"volume":1463,"transactions":9,"vwap":1387},"2025-12-03",3.3,38600,{"date":1465,"open":1283,"high":1466,"low":953,"close":1376,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1376},"2025-12-02",3.63,0.35,10.7,66300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-01",3.92,3.99,3.27,-0.88,-21.2,261500,{"date":1479,"open":1349,"high":1480,"low":1481,"close":1427,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1427},"2025-11-28",4.23,3.796,0.265,6.82,116900,{"date":1486,"open":1449,"high":1487,"low":1415,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-26",3.95,3.885,0.235,6.44,67700,{"date":1493,"open":1494,"high":1449,"low":1495,"close":1294,"change":258,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1294},"2025-11-25",3.404,3.378,3.11,54500,{"date":1499,"open":1160,"high":1268,"low":1154,"close":1270,"change":74,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1270},"2025-11-24",10.28,61500,{"date":1503,"open":1474,"high":1474,"low":1218,"close":1232,"change":1422,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1232},"2025-11-21",-3.89,43500,{"date":1507,"open":953,"high":1383,"low":1508,"close":1509,"change":332,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-20",3.28,3.34,-0.6,102700,{"date":1513,"open":1514,"high":1251,"low":1237,"close":1515,"change":703,"percent_change":361,"volume":1516,"transactions":9,"vwap":1515},"2025-11-19",3.435,3.36,32200,{"date":1518,"open":1509,"high":1250,"low":1159,"close":1462,"change":146,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1462},"2025-11-18",-5.44,71900,{"date":1522,"open":1231,"high":1410,"low":1496,"close":1410,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1410},"2025-11-17",0.34,10.79,82900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1218,"change":278,"percent_change":1139,"volume":1531,"transactions":9,"vwap":1218},"2025-11-14",3.17,3.224,3.075,29600,{"date":1533,"open":1515,"high":1534,"low":1208,"close":1208,"change":990,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1208},"2025-11-13",3.463,-10.79,59100,{"date":1538,"open":1283,"high":1338,"low":1244,"close":1253,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1253},"2025-11-12",-0.24,-6.54,115600,{"date":1543,"open":1383,"high":1321,"low":1244,"close":1288,"change":258,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1288},"2025-11-11",3.09,41900,{"date":1547,"open":1244,"high":1294,"low":1548,"close":1263,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1263},"2025-11-10",3.362,0.29,8.87,93000,{"date":1553,"open":1508,"high":1554,"low":1555,"close":1474,"change":604,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1474},"2025-11-07",3.41,3.179,-3.54,50300,{"date":1559,"open":1560,"high":1561,"low":1515,"close":1562,"change":469,"percent_change":1563,"volume":1025,"transactions":9,"vwap":1562},"2025-11-06",3.459,3.53,3.39,-2.31,{"date":1565,"open":704,"high":1410,"low":1232,"close":1258,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1258},"2025-11-05",0.26,8.1,27000,{"date":1570,"open":1239,"high":1562,"low":1148,"close":1232,"change":1422,"percent_change":1504,"volume":1571,"transactions":9,"vwap":1232},"2025-11-04",51300,{"date":1573,"open":1239,"high":1574,"low":1154,"close":1509,"change":595,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1509},"2025-11-03",3.416,4.7,87700,{"date":1578,"open":1579,"high":1259,"low":1528,"close":1580,"change":515,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-31",3.38,3.19,-5.9,89700,{"date":1584,"open":1462,"high":1251,"low":704,"close":1562,"change":703,"percent_change":285,"volume":1099,"transactions":9,"vwap":1562},"2025-10-30",{"date":1586,"open":1561,"high":1561,"low":1587,"close":1588,"change":1422,"percent_change":1589,"volume":1039,"transactions":9,"vwap":1588},"2025-10-29",3.313,3.33,-3.76,{"date":1591,"open":1376,"high":1300,"low":1244,"close":1251,"change":946,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1251},"2025-10-28",-4.68,62000,{"date":1595,"open":1321,"high":1596,"low":1278,"close":1466,"change":604,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1466},"2025-10-27",3.82,-3.2,78600,{"date":1600,"open":1515,"high":1601,"low":953,"close":1327,"change":1549,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1327},"2025-10-24",3.763,8.38,163600,{"date":1605,"open":1154,"high":1383,"low":1159,"close":1251,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1251},"2025-10-23",0.21,6.46,147000,{"date":1610,"open":1554,"high":1554,"low":1611,"close":638,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":638},"2025-10-22",3.13,-0.23,-6.61,217200,{"date":1616,"open":1554,"high":1288,"low":1617,"close":1618,"change":872,"percent_change":1455,"volume":1619,"transactions":9,"vwap":1618},"2025-10-21",3.066,3.48,514100,{"date":1621,"open":1421,"high":1622,"low":1237,"close":953,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":953},"2025-10-20",4.13,-0.61,-15.4,6133000,{"date":1627,"open":1420,"high":1628,"low":1629,"close":1630,"change":543,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-17",4.05,3.843,3.96,-2.7,59300,{"date":1634,"open":1361,"high":1635,"low":1636,"close":824,"change":1612,"percent_change":1637,"volume":1638,"transactions":9,"vwap":824},"2025-10-16",4.5,3.962,-5.35,251800,{"date":1640,"open":1641,"high":1642,"low":1427,"close":1643,"change":278,"percent_change":723,"volume":1644,"transactions":9,"vwap":1643},"2025-10-15",4.27,4.35,4.3,47200,{"date":1646,"open":1427,"high":1647,"low":1648,"close":1442,"change":781,"percent_change":1487,"volume":1649,"transactions":9,"vwap":1442},"2025-10-14",4.328,3.913,61800,{"date":1651,"open":1652,"high":1653,"low":297,"close":1628,"change":341,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1628},"2025-10-13",4.17,4.306,-2.17,64600,{"date":1657,"open":1361,"high":26,"low":1658,"close":1326,"change":772,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1326},"2025-10-10",4.06,-4.83,59800,{"date":1662,"open":1444,"high":1663,"low":1664,"close":1642,"change":946,"percent_change":1589,"volume":1665,"transactions":9,"vwap":1642},"2025-10-09",4.493,4.29,48000,{"date":1667,"open":1668,"high":1669,"low":1622,"close":1670,"change":118,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-08",4.2,4.58,4.52,7.36,168300,{"date":1674,"open":1622,"high":1434,"low":1472,"close":1442,"change":53,"percent_change":812,"volume":1675,"transactions":9,"vwap":1442},"2025-10-07",137200,{"date":1677,"open":1314,"high":1427,"low":1678,"close":1679,"change":569,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-06",3.724,4.11,4.31,173700,{"date":1683,"open":1684,"high":1685,"low":1456,"close":1686,"change":946,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-03",4.18,4.233,3.94,-4.14,165900,{"date":1690,"open":1448,"high":1652,"low":1691,"close":1679,"change":249,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1679},"2025-10-02",4.01,0.98,52400,{"date":1695,"open":1421,"high":1696,"low":1691,"close":824,"change":332,"percent_change":1697,"volume":1698,"transactions":9,"vwap":824},"2025-10-01",4.179,-0.49,58800,{"date":1700,"open":1691,"high":1701,"low":1473,"close":1702,"change":410,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-09-30",4.155,4.09,-0.97,57600,{"date":1706,"open":1361,"high":1707,"low":1708,"close":1622,"change":1220,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1622},"2025-09-29",4.663,3.961,-9.03,219400,{"date":1712,"open":1713,"high":1714,"low":745,"close":1715,"change":200,"percent_change":200,"volume":1716,"transactions":9,"vwap":1715},"2025-09-26",4.65,4.8,4.54,102000,{"date":1718,"open":1719,"high":1720,"low":1635,"close":1715,"change":990,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1715},"2025-09-25",4.76,4.854,-7.54,60600,{"date":1724,"open":1725,"high":1002,"low":1726,"close":1727,"change":307,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-09-24",4.94,4.779,4.91,0.61,93300,{"date":1731,"open":1732,"high":1733,"low":1715,"close":1734,"change":569,"percent_change":1351,"volume":1735,"transactions":9,"vwap":1734},"2025-09-23",4.77,4.915,4.88,83600,{"date":1737,"open":1738,"high":1739,"low":1361,"close":1740,"change":1416,"percent_change":793,"volume":1741,"transactions":9,"vwap":1740},"2025-09-22",5.08,5.12,4.71,128800,{"date":1743,"open":1434,"high":1744,"low":1684,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-09-19",5,4.93,0.71,16.82,264800,{"date":1750,"open":1751,"high":1434,"low":1350,"close":1752,"change":1549,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-18",4.02,4.22,7.38,72800,{"date":1756,"open":1691,"high":1326,"low":1472,"close":1332,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1332},"2025-09-17",-0.105,-2.6,106000,{"date":1761,"open":745,"high":1762,"low":1691,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-09-16",4.28,4.035,-0.295,-6.81,112000,{"date":1768,"open":1444,"high":1444,"low":1641,"close":1769,"change":332,"percent_change":191,"volume":1770,"transactions":9,"vwap":1769},"2025-09-15",4.33,64300,{"date":1772,"open":1773,"high":1773,"low":1668,"close":1642,"change":146,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1642},"2025-09-12",4.66,-4.19,97400,{"date":1777,"open":1778,"high":1779,"low":1643,"close":1715,"change":1443,"percent_change":1622,"volume":1780,"transactions":9,"vwap":1715},"2025-09-11",4.48,4.73,167500,{"date":1782,"open":1668,"high":1783,"low":1784,"close":1098,"change":168,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1098},"2025-09-10",4.469,4.19,2.83,163200,{"date":1788,"open":1789,"high":1713,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-09-09",4.45,4.16,4.24,-0.35,-7.63,308300,{"date":1796,"open":1487,"high":1714,"low":819,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-09-08",4.59,-0.92,-16.7,1010600,{"date":1802,"open":524,"high":1803,"low":1679,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-05",6.13,5.51,1.13,25.8,2287300,{"date":1809,"open":1810,"high":1811,"low":1643,"close":1812,"change":1798,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-04",5.02,5.04,4.38,-17.36,838600,{"date":1816,"open":1817,"high":179,"low":1818,"close":1819,"change":151,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-03",5.2,4.724,5.3,15.97,37738200,{"date":1823,"open":1791,"high":1669,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-02",4.094,4.57,0.42,10.12,138300,{"date":1830,"open":1098,"high":1831,"low":1325,"close":1427,"change":341,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1427},"2025-08-29",4.509,-2.12,174800,{"date":1835,"open":763,"high":1439,"low":89,"close":1791,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1791},"2025-08-28",0.46,12.17,210400,{"date":1840,"open":1596,"high":1448,"low":1338,"close":1321,"change":1112,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1321},"2025-08-27",-0.66,192800,{"date":1844,"open":1259,"high":1456,"low":1410,"close":1318,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1318},"2025-08-26",0.345,9.97,254300,{"date":1849,"open":1250,"high":1263,"low":1850,"close":1251,"change":173,"percent_change":1851,"volume":1735,"transactions":9,"vwap":1251},"2025-08-25",3.31,-0.86,{"date":1853,"open":1237,"high":1854,"low":1855,"close":1410,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1410},"2025-08-22",3.72,3.256,0.23,7.06,125300,{"date":1860,"open":1160,"high":1462,"low":1159,"close":1237,"change":21,"percent_change":1861,"volume":998,"transactions":9,"vwap":1237},"2025-08-21",-1.81,{"date":1863,"open":1864,"high":1579,"low":1216,"close":1246,"change":307,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1246},"2025-08-20",3.208,0.91,63600,{"date":1868,"open":1528,"high":1250,"low":1869,"close":1870,"change":258,"percent_change":1251,"volume":1871,"transactions":9,"vwap":1870},"2025-08-19",3.118,3.29,148200,{"date":1873,"open":1155,"high":1239,"low":1874,"close":1217,"change":508,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1217},"2025-08-18",3.007,4.61,24300,{"date":1878,"open":1190,"high":1879,"low":1190,"close":1166,"change":190,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1166},"2025-08-15",3.078,-0.33,37400,{"date":1883,"open":1208,"high":1879,"low":951,"close":1138,"change":173,"percent_change":1703,"volume":1884,"transactions":9,"vwap":1138},"2025-08-14",48800,{"date":1886,"open":1132,"high":1611,"low":975,"close":1887,"change":278,"percent_change":1888,"volume":1557,"transactions":9,"vwap":1887},"2025-08-13",3.08,3.01,{"date":1890,"open":1079,"high":1148,"low":963,"close":976,"change":1891,"percent_change":1383,"volume":1892,"transactions":9,"vwap":976},"2025-08-12",0.101,45500,{"date":1894,"open":1127,"high":1127,"low":963,"close":1895,"change":1896,"percent_change":173,"volume":1897,"transactions":9,"vwap":1895},"2025-08-11",2.889,-0.001,25600,{"date":1899,"open":950,"high":1190,"low":461,"close":1069,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1069},"2025-08-08",0.205,7.64,71500,{"date":1904,"open":933,"high":1905,"low":461,"close":1906,"change":1907,"percent_change":146,"volume":1213,"transactions":9,"vwap":1906},"2025-08-07",2.715,2.685,-0.005,{"date":1909,"open":938,"high":944,"low":939,"close":958,"change":1910,"percent_change":395,"volume":1911,"transactions":9,"vwap":958},"2025-08-06",0.035,27900,{"date":1913,"open":1070,"high":977,"low":932,"close":1914,"change":1915,"percent_change":349,"volume":1916,"transactions":9,"vwap":1914},"2025-08-05",2.655,-0.015,67100,{"date":1918,"open":871,"high":977,"low":224,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-08-04",2.67,0.27,11.25,89300,{"date":1924,"open":925,"high":925,"low":223,"close":853,"change":227,"percent_change":1925,"volume":1926,"transactions":9,"vwap":853},"2025-08-01",-4,66700,{"date":1928,"open":920,"high":1016,"low":925,"close":925,"change":469,"percent_change":1929,"volume":1930,"transactions":9,"vwap":925},"2025-07-31",-3.1,38900,{"date":1932,"open":940,"high":945,"low":865,"close":1059,"change":469,"percent_change":1060,"volume":1933,"transactions":9,"vwap":1059},"2025-07-30",48700,{"date":1935,"open":970,"high":1070,"low":1936,"close":940,"change":604,"percent_change":1937,"volume":1407,"transactions":9,"vwap":940},"2025-07-29",2.634,-4.32,{"date":1939,"open":1940,"high":952,"low":1107,"close":952,"change":332,"percent_change":1941,"volume":998,"transactions":9,"vwap":952},"2025-07-28",2.766,-0.71,{"date":1943,"open":1070,"high":977,"low":950,"close":977,"change":217,"percent_change":1139,"volume":1944,"transactions":9,"vwap":977},"2025-07-25",20600,{"date":1946,"open":970,"high":977,"low":933,"close":938,"change":173,"percent_change":1947,"volume":1948,"transactions":9,"vwap":938},"2025-07-24",-1.09,49600,{"date":1950,"open":887,"high":1139,"low":1951,"close":1070,"change":872,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1070},"2025-07-23",2.573,4.96,231800,{"date":1955,"open":1070,"high":952,"low":1956,"close":932,"change":655,"percent_change":806,"volume":1957,"transactions":9,"vwap":932},"2025-07-22",2.521,215700,{"date":1959,"open":944,"high":1132,"low":944,"close":952,"change":268,"percent_change":1117,"volume":1960,"transactions":9,"vwap":952},"2025-07-21",94500,{"date":1962,"open":952,"high":997,"low":938,"close":945,"change":200,"percent_change":200,"volume":1963,"transactions":9,"vwap":945},"2025-07-18",44900,{"date":1965,"open":1070,"high":1069,"low":1966,"close":945,"change":200,"percent_change":200,"volume":1967,"transactions":9,"vwap":945},"2025-07-17",2.712,62800,{"date":1969,"open":989,"high":1785,"low":1107,"close":945,"change":190,"percent_change":1970,"volume":1963,"transactions":9,"vwap":945},"2025-07-16",-0.36,{"date":1972,"open":952,"high":1973,"low":944,"close":952,"change":146,"percent_change":1974,"volume":1975,"transactions":9,"vwap":952},"2025-07-15",2.875,-6.4,111200,{"date":1977,"open":1887,"high":1887,"low":1107,"close":127,"change":1970,"percent_change":1978,"volume":1979,"transactions":9,"vwap":127},"2025-07-14",-10.81,3575900,{"date":1981,"open":1850,"high":1982,"low":1850,"close":1588,"change":805,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1588},"2025-07-11",3.452,-4.03,13400,{"date":1986,"open":953,"high":1618,"low":1462,"close":1258,"change":508,"percent_change":1668,"volume":667,"transactions":9,"vwap":1258},"2025-07-10",{"date":1988,"open":1509,"high":1989,"low":1237,"close":1588,"change":394,"percent_change":1990,"volume":1379,"transactions":9,"vwap":1588},"2025-07-09",3.386,0.6,{"date":1992,"open":1218,"high":1562,"low":1611,"close":1850,"change":314,"percent_change":419,"volume":1993,"transactions":9,"vwap":1850},"2025-07-08",19900,{"date":1995,"open":1588,"high":1579,"low":1154,"close":1237,"change":341,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1237},"2025-07-07",-2.69,12200,{"date":1999,"open":1246,"high":1562,"low":1462,"close":953,"change":394,"percent_change":1990,"volume":1066,"transactions":9,"vwap":953},"2025-07-03",{"date":2001,"open":1496,"high":1509,"low":1496,"close":1588,"change":508,"percent_change":2002,"volume":1086,"transactions":9,"vwap":1588},"2025-07-02",4.39,{"date":2004,"open":1160,"high":1239,"low":1209,"close":1580,"change":173,"percent_change":1233,"volume":1265,"transactions":9,"vwap":1580},"2025-07-01",{"date":2006,"open":1216,"high":1870,"low":2007,"close":1160,"change":200,"percent_change":200,"volume":2008,"transactions":9,"vwap":1160},"2025-06-30",3.062,18600,{"date":2010,"open":1208,"high":638,"low":1208,"close":1160,"change":703,"percent_change":304,"volume":2011,"transactions":9,"vwap":1160},"2025-06-27",20100,{"date":2013,"open":1544,"high":638,"low":1138,"close":1216,"change":314,"percent_change":492,"volume":1201,"transactions":9,"vwap":1216},"2025-06-26",{"date":2015,"open":1239,"high":1579,"low":2016,"close":1496,"change":200,"percent_change":200,"volume":1071,"transactions":9,"vwap":1496},"2025-06-25",3.101,{"date":2018,"open":1887,"high":2019,"low":1887,"close":1496,"change":249,"percent_change":2020,"volume":1255,"transactions":9,"vwap":1496},"2025-06-24",3.247,1.3,{"date":2022,"open":1154,"high":1474,"low":1138,"close":1211,"change":469,"percent_change":1212,"volume":2023,"transactions":9,"vwap":1211},"2025-06-23",46400,{"date":2025,"open":1244,"high":1405,"low":1218,"close":1218,"change":934,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1218},"2025-06-20",-4.55,44200,{"date":2029,"open":2030,"high":1244,"low":1580,"close":1462,"change":410,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1462},"2025-06-18",3.255,-1.2,41200,{"date":2034,"open":1250,"high":1250,"low":638,"close":1509,"change":469,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1509},"2025-06-17",-2.34,51500,{"date":2038,"open":638,"high":1268,"low":1160,"close":1250,"change":595,"percent_change":1797,"volume":2039,"transactions":9,"vwap":1250},"2025-06-16",119500,{"date":2041,"open":1155,"high":1383,"low":1155,"close":1474,"change":984,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1474},"2025-06-13",6.17,113500,{"date":2045,"open":1078,"high":2046,"low":944,"close":1887,"change":2047,"percent_change":1607,"volume":2048,"transactions":9,"vwap":1887},"2025-06-12",3.14,0.187,241400,{"date":2050,"open":977,"high":976,"low":970,"close":2051,"change":2052,"percent_change":1246,"volume":2053,"transactions":9,"vwap":2051},"2025-06-11",2.893,0.093,34100,{"date":2055,"open":1785,"high":315,"low":2056,"close":977,"change":68,"percent_change":2057,"volume":2058,"transactions":9,"vwap":977},"2025-06-10",2.762,-1.75,39000,{"date":2060,"open":963,"high":1132,"low":977,"close":951,"change":268,"percent_change":1467,"volume":2061,"transactions":9,"vwap":951},"2025-06-09",45800,{"date":2063,"open":977,"high":1069,"low":989,"close":997,"change":314,"percent_change":294,"volume":2064,"transactions":9,"vwap":997},"2025-06-06",35500,{"date":2066,"open":945,"high":969,"low":2067,"close":1064,"change":332,"percent_change":1941,"volume":2068,"transactions":9,"vwap":1064},"2025-06-05",2.721,36600,{"date":2070,"open":938,"high":2071,"low":2072,"close":963,"change":314,"percent_change":670,"volume":1114,"transactions":9,"vwap":963},"2025-06-04",2.879,2.661,{"date":2074,"open":1064,"high":1139,"low":970,"close":944,"change":200,"percent_change":200,"volume":2075,"transactions":9,"vwap":944},"2025-06-03",74600,{"date":2077,"open":944,"high":975,"low":940,"close":944,"change":314,"percent_change":676,"volume":2078,"transactions":9,"vwap":944},"2025-06-02",30600,{"date":2080,"open":970,"high":1785,"low":933,"close":1107,"change":469,"percent_change":2081,"volume":825,"transactions":9,"vwap":1107},"2025-05-30",-2.87,{"date":2083,"open":940,"high":951,"low":1042,"close":1064,"change":278,"percent_change":1588,"volume":2084,"transactions":9,"vwap":1064},"2025-05-29",52100,{"date":2086,"open":1042,"high":952,"low":1042,"close":933,"change":249,"percent_change":417,"volume":2087,"transactions":9,"vwap":933},"2025-05-28",86200,{"date":2089,"open":461,"high":1064,"low":896,"close":940,"change":173,"percent_change":2090,"volume":2091,"transactions":9,"vwap":940},"2025-05-27",-1.12,109300,{"date":2093,"open":1064,"high":1785,"low":1001,"close":958,"change":604,"percent_change":2094,"volume":2095,"transactions":9,"vwap":958},"2025-05-23",-4.27,158200,{"date":2097,"open":1127,"high":1544,"low":1070,"close":963,"change":1612,"percent_change":2098,"volume":2099,"transactions":9,"vwap":963},"2025-05-22",-7.57,5472000,{"date":2101,"open":1887,"high":2102,"low":976,"close":1166,"change":394,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1166},"2025-05-21",3.142,0.66,12100,{"date":2106,"open":1528,"high":1160,"low":1139,"close":1155,"change":805,"percent_change":2107,"volume":1424,"transactions":9,"vwap":1155},"2025-05-20",-4.43,{"date":2109,"open":1218,"high":2110,"low":1211,"close":1216,"change":200,"percent_change":200,"volume":2111,"transactions":9,"vwap":1216},"2025-05-19",3.277,46600,{"date":2113,"open":1850,"high":2114,"low":2046,"close":1216,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1216},"2025-05-16",3.44,-0.18,-5.39,65300,{"date":2119,"open":1462,"high":1562,"low":1155,"close":1509,"change":543,"percent_change":2120,"volume":1916,"transactions":9,"vwap":1509},"2025-05-15",-3.19,{"date":2122,"open":2123,"high":1293,"low":2124,"close":1405,"change":2125,"percent_change":1664,"volume":2126,"transactions":9,"vwap":1405},"2025-05-14",3.37,3.295,0.142,99100,{"date":2128,"open":1127,"high":1251,"low":1069,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-05-13",3.308,0.472,16.64,171700,{"date":2134,"open":1043,"high":951,"low":864,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-05-12",2.836,0.246,9.5,52600,{"date":2140,"open":2141,"high":1042,"low":2141,"close":1058,"change":703,"percent_change":891,"volume":1984,"transactions":9,"vwap":1058},"2025-05-09",2.437,{"date":2143,"open":817,"high":964,"low":891,"close":1001,"change":307,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1001},"2025-05-08",1.2,40000,{"date":2147,"open":940,"high":2148,"low":851,"close":925,"change":146,"percent_change":2149,"volume":2150,"transactions":9,"vwap":925},"2025-05-07",2.815,-7.06,86100,{"date":2152,"open":1042,"high":945,"low":939,"close":958,"change":332,"percent_change":97,"volume":941,"transactions":9,"vwap":958},"2025-05-06",{"date":2154,"open":975,"high":1139,"low":887,"close":1107,"change":21,"percent_change":1654,"volume":2155,"transactions":9,"vwap":1107},"2025-05-05",54600,{"date":2157,"open":1139,"high":1139,"low":933,"close":945,"change":217,"percent_change":127,"volume":2158,"transactions":9,"vwap":945},"2025-05-02",19100,{"date":2160,"open":1887,"high":1887,"low":1919,"close":958,"change":772,"percent_change":2161,"volume":1393,"transactions":9,"vwap":958},"2025-05-01",-7.24,{"date":2163,"open":2164,"high":127,"low":2165,"close":1127,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1127},"2025-04-30",2.677,2.419,0.51,21.34,142400,{"date":2170,"open":851,"high":1017,"low":859,"close":224,"change":21,"percent_change":2171,"volume":1003,"transactions":9,"vwap":224},"2025-04-29",-2.45,{"date":183,"open":1059,"high":1059,"low":891,"close":1033,"change":1422,"percent_change":2173,"volume":1545,"transactions":9,"vwap":1033},-5.04]