[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIQT":3,"homepage-market-summary":30,"stock-historical-LIQT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIQT","2026-10-05",{"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},"LiqTech International, Inc.","Nasdaq",null,"MISC INDUSTRIAL & COMMERCIAL MACHINERY & EQUIPMENT","LiqTech International Inc is a clean technology company which provides technology for gas and liquid purification by manufacturing ceramic silicon carbide filters. The company is renowned in three business areas: ceramic membranes and membrane incorporated liquid filtration systems, ceramic diesel particulate filters (DPFs) to control soot exhaust particles and black carbon emission from diesel engines, and plastic components for usage across various industries. The company's product portfolio consists of ceramic silicon membranes for liquid filtration, diesel particulate filters, Hybrid Technology Membranes and others. The Company operates through three reportable segments: Systems and Aftermarket, Filters and Membranes, and Components.","92","Ballerup, G7",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.4404,0.5062,0.4391,0.5219,-0.0815,-15.62,357070,1025,0.4675,3.35,0.405,154328.03619651395,1.2,3796,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},111726,40779937.085325,-71.77,"2025-04-23",[182,183,193,201,211,221,230,241,251,261,271,281,291,301,311,321,332,341,350,361,370,380,391,399,407,417,428,437,445,453,462,471,482,492,500,507,517,527,537,548,557,567,578,587,596,605,615,624,634,643,651,660,669,678,688,698,704,711,716,723,731,737,743,750,755,760,764,768,775,780,784,788,793,798,804,809,814,818,822,825,831,835,840,845,850,858,864,871,877,883,889,897,903,908,916,923,929,936,943,949,954,961,968,976,981,988,993,1000,1005,1011,1016,1019,1025,1029,1035,1041,1048,1054,1059,1063,1067,1072,1076,1082,1085,1089,1094,1099,1105,1111,1114,1117,1123,1130,1135,1142,1149,1155,1157,1163,1170,1175,1178,1184,1187,1191,1195,1200,1205,1209,1213,1219,1225,1229,1232,1238,1242,1246,1250,1255,1258,1261,1264,1267,1271,1274,1277,1280,1283,1287,1291,1295,1300,1305,1308,1311,1314,1316,1319,1323,1327,1331,1333,1336,1340,1343,1347,1350,1354,1358,1362,1364,1367,1371,1375,1378,1382,1386,1389,1393,1396,1398,1401,1405,1409,1413,1416,1418,1421,1425,1429,1433,1437,1441,1445,1449,1452,1456,1459,1463,1467,1471,1476,1480,1482,1485,1488,1490,1495,1500,1503,1506,1510,1515,1520,1524,1528,1530,1534,1538,1543,1550,1554,1560,1567,1573,1580,1584,1589,1592,1597,1602,1608,1611,1615,1620,1624,1626,1630,1634,1637,1641,1646,1650,1654,1659,1663,1667,1671,1674,1677,1682,1684,1687,1691,1693,1696,1698,1701,1705,1708,1712,1716,1720,1723,1727,1730,1734,1738,1742,1745,1749,1753,1755,1759,1762,1765,1767,1772,1774,1776,1778,1781,1785,1790,1794,1797,1800,1803,1805,1809,1811,1814,1817,1821,1826,1829,1832,1836,1840,1845,1848,1850,1853,1855,1858,1860,1863,1866,1868,1871,1873,1876,1880,1883,1887,1889,1893,1895,1899,1903,1905,1907,1911,1915,1917,1920,1922,1926,1930,1932,1934,1936,1939,1942,1945,1947,1951,1955,1957,1960,1963,1965,1967,1970],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.4698,0.53,0.4215,0.0521,11.09,127376,729,0.471,{"date":194,"open":195,"high":195,"low":185,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",0.5333,-0.0605,-11.41,193613.836216,656,0.4889,{"date":202,"open":203,"high":204,"low":26,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",0.4692,0.667,0.5303,0.0896,20.33,8642324.372161,20761,0.5414,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",0.6394,0.645,0.4407,-0.1594,-26.56,619833,1492,0.5169,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":121},"2026-09-28",0.629,0.65,0.6001,-0.0135,-2.2,55877.070617,566,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",0.6392,0.64,0.5852,0.6136,-0.0223,-3.51,54411,363,0.6183,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",0.69,0.6197,0.6359,-0.0543,-7.87,114477.899,419,0.6464,{"date":252,"open":224,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",0.7469,0.63885,0.6902,0.0202,3.01,13395.104534,136,0.6772,{"date":262,"open":263,"high":264,"low":265,"close":157,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",0.6643,0.7276,0.6524,-0.0045,-0.67,18827,71,0.6822,{"date":272,"open":273,"high":274,"low":224,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",0.697,0.7369,0.6745,-0.0226,-3.24,98167.11802,1160,0.6836,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",0.699,0.78825,0.6971,0.0072,1.04,420546,1028,0.7173,{"date":292,"open":293,"high":294,"low":280,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",0.71,0.7699,0.68995,-0.0252,-3.52,47154,530,0.7293,{"date":302,"open":303,"high":304,"low":293,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",0.7488,0.8099,0.7151,-0.0443,-5.83,37341,371,0.7525,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":53,"volume":318,"transactions":319,"vwap":320},"2026-09-15",0.76,0.8006,0.71445,0.7594,0.0014,122160.369268,698,0.7592,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",0.696,0.8199,0.6026,0.758,0.0441,6.18,123055.369268,792,0.7426,{"date":333,"open":334,"high":111,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",0.6507,0.7139,-0.0061,-0.85,104914.53834,446,0.7118,{"date":342,"open":343,"high":106,"low":344,"close":111,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",0.6406,0.6191,0.0279,4.03,142219.78768,860,0.705,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",0.6512,0.75,0.6339,0.6921,0.0311,4.7,157384.639647,1084,0.7133,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":365},"2026-09-08",0.541,0.6988,0.661,0.0958,16.95,299977,1738,{"date":371,"open":101,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",0.585,0.5258,0.5652,-0.0037,-0.65,136837.122522,531,0.5527,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",0.553,0.5848,0.55,0.5689,0.0164,2.97,99776.205,311,0.5587,{"date":392,"open":393,"high":394,"low":393,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":173,"vwap":398},"2026-09-02",0.5525,0.5752,-0.0232,-4.03,32761,0.5583,{"date":400,"open":401,"high":401,"low":393,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":385},"2026-09-01",0.595,0.5757,-0.0097,-1.66,21123,503,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",0.6099,0.5569,0.5854,0.0153,2.68,8968.51615,80,0.5897,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.5584,0.58,0.555,0.5701,0.01,1.79,34813.395693,312,0.5639,{"date":429,"open":430,"high":430,"low":384,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",0.59,0.5601,-0.0309,-5.23,37329,522,0.5668,{"date":438,"open":430,"high":439,"low":430,"close":440,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",0.619,0.591,0,29954.864068,228,0.5908,{"date":446,"open":447,"high":224,"low":422,"close":440,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.616,-0.009,-1.5,53277,563,0.5951,{"date":454,"open":455,"high":456,"low":431,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":455},"2026-08-24",0.5865,0.6222,0.6,0.025,4.35,70751,368,{"date":463,"open":431,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":451,"vwap":470},"2026-08-21",0.5902,0.5404,0.575,0.0212,3.83,51941,0.569,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.57,0.5795,0.5403,0.5538,0.0136,2.52,61946.69051,629,0.5579,{"date":483,"open":484,"high":420,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.5224,0.5223,0.5402,0.0182,3.49,218809,1293,0.5565,{"date":493,"open":420,"high":420,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":191,"vwap":499},"2026-08-18",0.5202,0.522,-0.0385,-6.87,164225.796945,0.5496,{"date":501,"open":502,"high":503,"low":101,"close":502,"change":441,"percent_change":441,"volume":504,"transactions":505,"vwap":506},"2026-08-17",0.5605,0.5792,59629.846249,487,0.5627,{"date":508,"open":509,"high":510,"low":511,"close":502,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",0.5905,0.6007,0.5546,-0.038,-6.35,93484,485,0.5755,{"date":518,"open":519,"high":520,"low":430,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",0.603,0.6107,0.5985,-0.0085,-1.4,135528,622,0.5993,{"date":528,"open":529,"high":243,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",0.689,0.606,0.607,-0.093,-13.29,266985.468129,801,0.6258,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",0.7552,0.7599,0.6911,0.7,-0.0201,-2.79,188458.612208,707,0.7183,{"date":549,"open":550,"high":353,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.6497,0.7201,0.0831,13.05,173203,1215,0.7138,{"date":558,"open":559,"high":560,"low":430,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",0.6201,0.734499,0.637,0.0269,4.41,306284,1212,0.6375,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",0.6466,0.68,0.61,0.6101,-0.0499,-7.56,101336.076923,551,0.6257,{"date":579,"open":580,"high":581,"low":582,"close":38,"change":583,"percent_change":542,"volume":584,"transactions":585,"vwap":586},"2026-08-05",0.6492,0.679,0.6301,0.0046,136726.263768,738,0.646,{"date":588,"open":38,"high":542,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",0.6439,0.6554,0.0103,1.6,144819,399,0.6696,{"date":597,"open":598,"high":323,"low":589,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",0.686,0.6451,-0.0523,-7.5,50780.015376,452,0.6537,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",0.6535,0.6974,0.613,0.0074,1.07,121127.246376,788,0.6592,{"date":616,"open":617,"high":618,"low":617,"close":243,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",0.609,0.7205,0.069,11.11,72859,428,0.665,{"date":625,"open":233,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",0.6401,0.6017,0.621,-0.0303,-4.65,67494,442,0.6287,{"date":635,"open":570,"high":570,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",0.626,0.6513,-0.0286,-4.21,65168.805025,427,0.6461,{"date":644,"open":38,"high":645,"low":224,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":622,"vwap":650},"2026-07-27",0.6886,0.6799,0.0281,4.31,101476,0.6595,{"date":652,"open":121,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":566},"2026-07-24",0.67715,0.622,0.6518,0.0019,0.29,53882,524,{"date":661,"open":233,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":603,"vwap":668},"2026-07-23",0.669,0.6215,0.6499,0.004,0.62,81166,0.6434,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":101,"volume":676,"transactions":378,"vwap":677},"2026-07-22",0.6335,0.6917,0.6205,0.6459,0.0036,172260.898981,0.6415,{"date":679,"open":204,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",0.7128,0.6322,0.6423,-0.0073,-1.12,230486.306651,1094,0.6686,{"date":689,"open":690,"high":691,"low":666,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",0.678,0.69995,0.6496,-0.0404,-5.86,340231.85,1327,0.651,{"date":699,"open":243,"high":700,"low":701,"close":243,"change":423,"percent_change":702,"volume":703,"transactions":9,"vwap":243},"2026-07-17",0.75999999,0.67000002,1.47,89800,{"date":705,"open":700,"high":706,"low":701,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",0.79000002,0.68000001,-0.08,-10.53,314000,{"date":712,"open":700,"high":706,"low":353,"close":700,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":700},"2026-07-15",-0.02,-2.56,43700,{"date":717,"open":718,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":718},"2026-07-14",0.77999997,0.69999999,-0.01,-1.27,69700,{"date":724,"open":725,"high":726,"low":727,"close":706,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":706},"2026-07-13",0.72000003,0.80000001,0.66000003,0.05,6.76,181000,{"date":732,"open":733,"high":700,"low":734,"close":735,"change":441,"percent_change":441,"volume":736,"transactions":9,"vwap":735},"2026-07-10",0.73000002,0.70999998,0.74000001,84500,{"date":738,"open":739,"high":739,"low":733,"close":735,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":735},"2026-07-09",0.82999998,-0.03,-3.9,416200,{"date":744,"open":733,"high":745,"low":719,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",0.81,0.76999998,0.02,2.67,1780600,{"date":751,"open":706,"high":706,"low":725,"close":353,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":353},"2026-07-07",-0.06,-7.41,304800,{"date":756,"open":746,"high":757,"low":353,"close":745,"change":728,"percent_change":758,"volume":759,"transactions":9,"vwap":745},"2026-07-06",0.83999997,6.58,227700,{"date":761,"open":726,"high":726,"low":353,"close":700,"change":740,"percent_change":762,"volume":763,"transactions":9,"vwap":700},"2026-07-02",-3.8,191400,{"date":765,"open":46,"high":46,"low":746,"close":706,"change":752,"percent_change":766,"volume":767,"transactions":9,"vwap":706},"2026-07-01",-7.06,402100,{"date":769,"open":757,"high":770,"low":745,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",0.89999998,0.85000002,0.03,3.66,200800,{"date":776,"open":739,"high":771,"low":706,"close":777,"change":778,"percent_change":630,"volume":779,"transactions":9,"vwap":777},"2026-06-29",0.81999999,-0.04,203300,{"date":781,"open":757,"high":782,"low":777,"close":782,"change":441,"percent_change":441,"volume":783,"transactions":9,"vwap":782},"2026-06-26",0.86000001,98500,{"date":785,"open":757,"high":162,"low":739,"close":782,"change":423,"percent_change":786,"volume":787,"transactions":9,"vwap":782},"2026-06-25",1.18,128400,{"date":789,"open":162,"high":790,"low":777,"close":771,"change":740,"percent_change":791,"volume":792,"transactions":9,"vwap":771},"2026-06-24",0.94,-3.41,390100,{"date":794,"open":162,"high":795,"low":771,"close":162,"change":740,"percent_change":796,"volume":797,"transactions":9,"vwap":162},"2026-06-23",0.92000002,-3.3,233800,{"date":799,"open":800,"high":790,"low":757,"close":801,"change":423,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-22",0.88999999,0.91000003,1.11,137000,{"date":805,"open":801,"high":806,"low":782,"close":770,"change":772,"percent_change":807,"volume":808,"transactions":9,"vwap":770},"2026-06-18",0.93000001,3.45,118000,{"date":810,"open":795,"high":811,"low":771,"close":46,"change":778,"percent_change":812,"volume":813,"transactions":9,"vwap":46},"2026-06-17",0.97000003,-4.4,142400,{"date":815,"open":162,"high":174,"low":777,"close":801,"change":772,"percent_change":816,"volume":817,"transactions":9,"vwap":801},"2026-06-16",3.41,521100,{"date":819,"open":782,"high":790,"low":739,"close":162,"change":423,"percent_change":820,"volume":821,"transactions":9,"vwap":162},"2026-06-15",1.15,134500,{"date":823,"open":770,"high":801,"low":757,"close":46,"change":778,"percent_change":812,"volume":824,"transactions":9,"vwap":46},"2026-06-12",171200,{"date":826,"open":706,"high":827,"low":706,"close":801,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":801},"2026-06-11",0.98000002,0.08,9.64,723200,{"date":832,"open":745,"high":162,"low":700,"close":739,"change":772,"percent_change":833,"volume":834,"transactions":9,"vwap":739},"2026-06-10",3.75,573800,{"date":836,"open":782,"high":782,"low":735,"close":726,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":726},"2026-06-09",-0.09,-10.11,609600,{"date":841,"open":770,"high":842,"low":771,"close":800,"change":423,"percent_change":843,"volume":844,"transactions":9,"vwap":800},"2026-06-08",0.94999999,1.14,643500,{"date":846,"open":827,"high":174,"low":746,"close":162,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":162},"2026-06-05",-0.33,-27.27,1578400,{"date":851,"open":60,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-04",1.25,1.03,1.21,0.14,13.08,194500,{"date":859,"open":860,"high":861,"low":60,"close":611,"change":837,"percent_change":862,"volume":863,"transactions":9,"vwap":611},"2026-06-03",1.13,1.35,-7.76,239200,{"date":865,"open":866,"high":786,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-02",1.01,1.16,0.11,10.48,329000,{"date":872,"open":811,"high":873,"low":806,"close":60,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":60},"2026-06-01",1.09,-0.05,-4.55,6953800,{"date":878,"open":879,"high":879,"low":873,"close":880,"change":423,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-29",1.12,1.1,0.92,46600,{"date":884,"open":885,"high":885,"low":60,"close":873,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":873},"2026-05-28",1.26,-0.17,-13.49,214400,{"date":890,"open":891,"high":892,"low":893,"close":885,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-05-27",1.42,1.45,1.22,-0.55,-30.39,256800,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":423,"percent_change":101,"volume":902,"transactions":9,"vwap":901},"2026-05-26",1.8,2.14,1.81,6400,{"date":904,"open":899,"high":901,"low":905,"close":899,"change":740,"percent_change":906,"volume":907,"transactions":9,"vwap":899},"2026-05-22",1.75,-1.64,2700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":752,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-21",1.84,2,1.76,1.83,-3.17,6900,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":713,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-20",1.91,1.82,1.89,-1.05,9300,{"date":924,"open":925,"high":925,"low":926,"close":918,"change":874,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-05-19",1.96,1.88,-2.55,4600,{"date":930,"open":931,"high":932,"low":933,"close":925,"change":837,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2026-05-18",2.06,2.16,1.93,-4.39,13000,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":796,"volume":942,"transactions":9,"vwap":940},"2026-05-15",2.1,2.02,2.05,-0.07,11700,{"date":944,"open":945,"high":946,"low":938,"close":81,"change":941,"percent_change":947,"volume":948,"transactions":9,"vwap":81},"2026-05-14",2.3,2.37,-3.2,47300,{"date":950,"open":81,"high":946,"low":938,"close":951,"change":752,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-13",2.19,-2.67,34600,{"date":955,"open":956,"high":957,"low":951,"close":958,"change":740,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-12",2.31,2.35,2.25,-1.32,8100,{"date":962,"open":963,"high":964,"low":932,"close":965,"change":423,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-11",2.29,2.32,2.28,0.44,7900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":778,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-08",2.44,2.48,2.2,2.27,-1.73,14000,{"date":977,"open":978,"high":957,"low":978,"close":956,"change":979,"percent_change":980,"volume":922,"transactions":9,"vwap":956},"2026-05-07",2.24,0.15,6.94,{"date":982,"open":983,"high":984,"low":932,"close":932,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":932},"2026-05-06",2.41,2.5,0.06,2.86,18100,{"date":989,"open":990,"high":970,"low":938,"close":938,"change":991,"percent_change":807,"volume":992,"transactions":9,"vwap":938},"2026-05-05",2.34,0.07,28900,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-04",2.22,2.03,-0.18,-8.14,2400,{"date":1001,"open":951,"high":1002,"low":911,"close":1002,"change":423,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-01",2.21,0.45,7100,{"date":1006,"open":1007,"high":972,"low":1008,"close":972,"change":868,"percent_change":1009,"volume":1010,"transactions":9,"vwap":972},"2026-04-30",2.07,2.01,5.26,3500,{"date":1012,"open":95,"high":1002,"low":1013,"close":1013,"change":1014,"percent_change":694,"volume":1015,"transactions":9,"vwap":1013},"2026-04-29",2.09,-0.13,3300,{"date":1017,"open":973,"high":973,"low":95,"close":995,"change":728,"percent_change":945,"volume":1018,"transactions":9,"vwap":995},"2026-04-28",23300,{"date":1020,"open":1007,"high":1021,"low":939,"close":1022,"change":728,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-27",2.33,2.17,2.36,2500,{"date":1026,"open":911,"high":972,"low":911,"close":81,"change":720,"percent_change":1027,"volume":1028,"transactions":9,"vwap":81},"2026-04-24",-0.47,21100,{"date":1030,"open":972,"high":957,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-23",2.13,-0.11,-4.91,6200,{"date":1036,"open":1037,"high":1037,"low":996,"close":978,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":978},"2026-04-22",2.43,-0.16,-6.67,31100,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":384,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-21",1.9,2.56,2.4,29.73,209000,{"date":1049,"open":1050,"high":1043,"low":899,"close":1051,"change":720,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-20",1.86,1.85,-0.54,3400,{"date":1055,"open":1056,"high":926,"low":1056,"close":1050,"change":1057,"percent_change":972,"volume":1058,"transactions":9,"vwap":1050},"2026-04-17",1.71,0.04,3200,{"date":1060,"open":901,"high":1043,"low":901,"close":919,"change":740,"percent_change":1061,"volume":1062,"transactions":9,"vwap":919},"2026-04-16",-1.62,2300,{"date":1064,"open":919,"high":1065,"low":919,"close":1051,"change":720,"percent_change":1052,"volume":1066,"transactions":9,"vwap":1051},"2026-04-15",1.94,21700,{"date":1068,"open":1056,"high":1050,"low":1056,"close":1050,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1050},"2026-04-14",0.12,6.9,18300,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":423,"percent_change":420,"volume":175,"transactions":9,"vwap":1075},"2026-04-13",1.77,1.74,{"date":1077,"open":919,"high":913,"low":1078,"close":1079,"change":837,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-10",1.72,1.73,-4.95,18800,{"date":1083,"open":1078,"high":910,"low":1078,"close":919,"change":1057,"percent_change":958,"volume":1084,"transactions":9,"vwap":919},"2026-04-09",65600,{"date":1086,"open":918,"high":918,"low":1079,"close":1087,"change":985,"percent_change":488,"volume":1088,"transactions":9,"vwap":1087},"2026-04-08",1.78,14100,{"date":1090,"open":899,"high":918,"low":1078,"close":1078,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1078},"2026-04-07",-0.14,-7.53,10100,{"date":1095,"open":901,"high":918,"low":912,"close":1050,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1050},"2026-04-06",-0.1,-5.1,11300,{"date":1100,"open":424,"high":1101,"low":1102,"close":925,"change":828,"percent_change":1103,"volume":1104,"transactions":9,"vwap":925},"2026-04-02",1.97,1.69,4.26,29800,{"date":1106,"open":918,"high":1107,"low":1108,"close":926,"change":740,"percent_change":1109,"volume":1110,"transactions":9,"vwap":926},"2026-04-01",1.99,1.87,-1.57,5000,{"date":1112,"open":910,"high":1107,"low":910,"close":918,"change":1057,"percent_change":900,"volume":1113,"transactions":9,"vwap":918},"2026-03-31",16500,{"date":1115,"open":1065,"high":1107,"low":919,"close":1108,"change":441,"percent_change":441,"volume":1116,"transactions":9,"vwap":1108},"2026-03-30",25100,{"date":1118,"open":424,"high":1119,"low":1120,"close":1108,"change":131,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1108},"2026-03-27",1.92,1.68,5.06,41900,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1087,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1087},"2026-03-26",1.32,1.95,0.43,31.85,1057800,{"date":1131,"open":892,"high":1132,"low":893,"close":861,"change":886,"percent_change":1133,"volume":1134,"transactions":9,"vwap":861},"2026-03-25",2.04,-11.18,507000,{"date":1136,"open":1137,"high":1138,"low":891,"close":1139,"change":1014,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-24",1.56,1.62,1.52,-7.88,27300,{"date":1143,"open":1139,"high":1144,"low":1145,"close":1146,"change":985,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-23",1.67,1.5,1.65,3.77,8800,{"date":1150,"open":1151,"high":1152,"low":702,"close":1153,"change":772,"percent_change":1119,"volume":1154,"transactions":9,"vwap":1153},"2026-03-20",1.48,1.7,1.59,113000,{"date":1156,"open":702,"high":592,"low":702,"close":1137,"change":423,"percent_change":224,"volume":1058,"transactions":9,"vwap":1137},"2026-03-19",{"date":1158,"open":1159,"high":1138,"low":1159,"close":1160,"change":740,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-18",1.46,1.55,-1.9,4800,{"date":1164,"open":1165,"high":1153,"low":73,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-17",1.41,1.58,0.17,12.06,27800,{"date":1171,"open":1172,"high":1173,"low":861,"close":1165,"change":441,"percent_change":441,"volume":1174,"transactions":9,"vwap":1165},"2026-03-16",1.39,1.44,2100,{"date":1176,"open":1145,"high":1145,"low":1165,"close":1165,"change":441,"percent_change":441,"volume":1177,"transactions":9,"vwap":1165},"2026-03-13",1100,{"date":1179,"open":1159,"high":1180,"low":1181,"close":1165,"change":778,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1165},"2026-03-12",1.54,1.4,-2.76,8900,{"date":1185,"open":1180,"high":1146,"low":73,"close":892,"change":441,"percent_change":441,"volume":1186,"transactions":9,"vwap":892},"2026-03-11",6100,{"date":1188,"open":1173,"high":1180,"low":1173,"close":892,"change":713,"percent_change":1189,"volume":1190,"transactions":9,"vwap":892},"2026-03-10",-1.36,1200,{"date":1192,"open":1181,"high":1160,"low":1181,"close":702,"change":728,"percent_change":1193,"volume":1194,"transactions":9,"vwap":702},"2026-03-09",3.52,11400,{"date":1196,"open":1139,"high":1139,"low":1197,"close":891,"change":837,"percent_change":1198,"volume":1199,"transactions":9,"vwap":891},"2026-03-06",1.34,-5.96,23700,{"date":1201,"open":1166,"high":1153,"low":1202,"close":1202,"change":941,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-05",1.51,-4.43,10000,{"date":1206,"open":592,"high":1120,"low":1145,"close":1166,"change":778,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1166},"2026-03-04",-2.47,17800,{"date":1210,"open":592,"high":996,"low":592,"close":1138,"change":713,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1138},"2026-03-03",-1.22,12700,{"date":1214,"open":919,"high":919,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-02",1.64,-0.35,-17.59,14300,{"date":1220,"open":1221,"high":1132,"low":1160,"close":1107,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1107},"2026-02-27",1.61,0.19,10.56,28500,{"date":1226,"open":926,"high":926,"low":1180,"close":899,"change":778,"percent_change":1227,"volume":1228,"transactions":9,"vwap":899},"2026-02-26",-2.17,16700,{"date":1230,"open":1050,"high":920,"low":910,"close":910,"change":1057,"percent_change":995,"volume":1231,"transactions":9,"vwap":910},"2026-02-25",1800,{"date":1233,"open":1144,"high":901,"low":1234,"close":899,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":899},"2026-02-24",1.57,0.3,20,16200,{"date":1239,"open":1240,"high":1240,"low":1145,"close":1145,"change":778,"percent_change":1241,"volume":1190,"transactions":9,"vwap":1145},"2026-02-23",1.53,-2.6,{"date":1243,"open":1145,"high":1244,"low":1145,"close":1180,"change":772,"percent_change":1107,"volume":1245,"transactions":9,"vwap":1180},"2026-02-20",1.66,4200,{"date":1247,"open":1120,"high":1120,"low":1145,"close":1202,"change":778,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1202},"2026-02-19",-2.58,3600,{"date":1251,"open":1180,"high":910,"low":1139,"close":1160,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1160},"2026-02-18",-0.27,-14.84,8500,{"date":1256,"open":919,"high":919,"low":919,"close":919,"change":423,"percent_change":384,"volume":1257,"transactions":9,"vwap":919},"2026-02-17",500,{"date":1259,"open":901,"high":901,"low":901,"close":901,"change":1069,"percent_change":1260,"volume":175,"transactions":9,"vwap":901},"2026-02-13",7.1,{"date":1262,"open":1234,"high":1102,"low":1234,"close":1102,"change":991,"percent_change":1263,"volume":175,"transactions":9,"vwap":1102},"2026-02-12",4.32,{"date":1265,"open":1137,"high":1102,"low":1137,"close":1138,"change":828,"percent_change":1266,"volume":1231,"transactions":9,"vwap":1138},"2026-02-11",5.19,{"date":1268,"open":592,"high":1221,"low":1145,"close":1180,"change":941,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1180},"2026-02-10",-4.35,12200,{"date":1272,"open":592,"high":912,"low":592,"close":1221,"change":423,"percent_change":666,"volume":1273,"transactions":9,"vwap":1221},"2026-02-09",4300,{"date":1275,"open":1221,"high":1221,"low":592,"close":592,"change":720,"percent_change":1276,"volume":1174,"transactions":9,"vwap":592},"2026-02-06",-0.62,{"date":1278,"open":1152,"high":1051,"low":592,"close":1221,"change":752,"percent_change":1279,"volume":1088,"transactions":9,"vwap":1221},"2026-02-05",-3.59,{"date":1281,"open":1144,"high":1144,"low":1144,"close":1144,"change":747,"percent_change":854,"volume":1282,"transactions":9,"vwap":1144},"2026-02-04",300,{"date":1284,"open":1152,"high":1078,"low":1146,"close":1146,"change":941,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1146},"2026-02-03",-4.07,2800,{"date":1288,"open":1043,"high":1043,"low":1221,"close":1078,"change":997,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1078},"2026-02-02",-9.47,33500,{"date":1292,"open":1043,"high":1043,"low":1043,"close":1043,"change":1069,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1043},"2026-01-30",6.74,900,{"date":1296,"open":1119,"high":933,"low":1152,"close":1087,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1087},"2026-01-29",-0.15,-7.77,5500,{"date":1301,"open":1126,"high":1126,"low":1074,"close":933,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":933},"2026-01-28",0.16,9.04,3800,{"date":1306,"open":1074,"high":1074,"low":1074,"close":1074,"change":747,"percent_change":843,"volume":1307,"transactions":9,"vwap":1074},"2026-01-27",200,{"date":1309,"open":933,"high":933,"low":905,"close":905,"change":708,"percent_change":1310,"volume":1058,"transactions":9,"vwap":905},"2026-01-26",-4.37,{"date":1312,"open":899,"high":913,"low":1056,"close":913,"change":423,"percent_change":384,"volume":1313,"transactions":9,"vwap":913},"2026-01-23",5700,{"date":1315,"open":899,"high":919,"low":899,"close":919,"change":772,"percent_change":1120,"volume":1257,"transactions":9,"vwap":919},"2026-01-22",{"date":1317,"open":919,"high":926,"low":1074,"close":424,"change":828,"percent_change":1318,"volume":1190,"transactions":9,"vwap":424},"2026-01-21",4.68,{"date":1320,"open":912,"high":912,"low":1102,"close":1056,"change":778,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1056},"2026-01-20",-2.29,6300,{"date":1324,"open":899,"high":899,"low":1056,"close":905,"change":752,"percent_change":1325,"volume":1326,"transactions":9,"vwap":905},"2026-01-16",-3.31,12300,{"date":1328,"open":910,"high":918,"low":901,"close":901,"change":778,"percent_change":1329,"volume":1330,"transactions":9,"vwap":901},"2026-01-15",-2.16,2200,{"date":1332,"open":901,"high":1051,"low":899,"close":1051,"change":772,"percent_change":1146,"volume":928,"transactions":9,"vwap":1051},"2026-01-14",{"date":1334,"open":899,"high":919,"low":1078,"close":919,"change":985,"percent_change":816,"volume":1335,"transactions":9,"vwap":919},"2026-01-13",13500,{"date":1337,"open":1079,"high":901,"low":1078,"close":912,"change":778,"percent_change":1338,"volume":1339,"transactions":9,"vwap":912},"2026-01-12",-2.22,2600,{"date":1341,"open":1074,"high":899,"low":1079,"close":899,"change":772,"percent_change":1102,"volume":1342,"transactions":9,"vwap":899},"2026-01-09",1300,{"date":1344,"open":1074,"high":1074,"low":1078,"close":1074,"change":740,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1074},"2026-01-08",-1.67,1700,{"date":1348,"open":1152,"high":899,"low":1152,"close":899,"change":1057,"percent_change":973,"volume":1349,"transactions":9,"vwap":899},"2026-01-07",1500,{"date":1351,"open":1138,"high":901,"low":592,"close":912,"change":1302,"percent_change":1352,"volume":1353,"transactions":9,"vwap":912},"2026-01-06",10,9400,{"date":1355,"open":1160,"high":1244,"low":1139,"close":592,"change":868,"percent_change":1356,"volume":1357,"transactions":9,"vwap":592},"2026-01-05",7.38,15400,{"date":1359,"open":1360,"high":1137,"low":1151,"close":1360,"change":772,"percent_change":940,"volume":1361,"transactions":9,"vwap":1360},"2026-01-02",1.49,10700,{"date":1363,"open":1159,"high":702,"low":892,"close":1159,"change":423,"percent_change":243,"volume":1062,"transactions":9,"vwap":1159},"2025-12-31",{"date":1365,"open":1145,"high":1145,"low":1173,"close":892,"change":713,"percent_change":1189,"volume":1366,"transactions":9,"vwap":892},"2025-12-30",48100,{"date":1368,"open":1078,"high":1078,"low":892,"close":702,"change":1096,"percent_change":1369,"volume":1370,"transactions":9,"vwap":702},"2025-12-29",-6.37,46700,{"date":1372,"open":1221,"high":1102,"low":1160,"close":1234,"change":740,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1234},"2025-12-26",-1.88,41000,{"date":1376,"open":592,"high":1144,"low":1180,"close":592,"change":441,"percent_change":441,"volume":1377,"transactions":9,"vwap":592},"2025-12-24",35100,{"date":1379,"open":1102,"high":905,"low":592,"close":592,"change":1096,"percent_change":1380,"volume":1381,"transactions":9,"vwap":592},"2025-12-23",-5.88,76200,{"date":1383,"open":1074,"high":919,"low":1152,"close":1152,"change":1014,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1152},"2025-12-22",-7.1,42900,{"date":1387,"open":899,"high":913,"low":1074,"close":913,"change":441,"percent_change":441,"volume":1388,"transactions":9,"vwap":913},"2025-12-19",11900,{"date":1390,"open":899,"high":913,"low":899,"close":913,"change":728,"percent_change":1391,"volume":1392,"transactions":9,"vwap":913},"2025-12-18",2.81,5400,{"date":1394,"open":905,"high":1087,"low":905,"close":1087,"change":740,"percent_change":404,"volume":1395,"transactions":9,"vwap":1087},"2025-12-17",1600,{"date":1397,"open":913,"high":1051,"low":424,"close":901,"change":778,"percent_change":1329,"volume":1245,"transactions":9,"vwap":901},"2025-12-16",{"date":1399,"open":910,"high":1051,"low":919,"close":1051,"change":772,"percent_change":1146,"volume":1400,"transactions":9,"vwap":1051},"2025-12-15",10400,{"date":1402,"open":1051,"high":1050,"low":919,"close":919,"change":752,"percent_change":1403,"volume":1404,"transactions":9,"vwap":919},"2025-12-12",-3.19,7200,{"date":1406,"open":910,"high":1119,"low":913,"close":926,"change":1096,"percent_change":1407,"volume":1408,"transactions":9,"vwap":926},"2025-12-11",-5.05,10200,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":441,"percent_change":441,"volume":1412,"transactions":9,"vwap":1411},"2025-12-10",1.98,12,{"date":1414,"open":911,"high":911,"low":925,"close":1411,"change":713,"percent_change":1415,"volume":1062,"transactions":9,"vwap":1411},"2025-12-09",-1,{"date":1417,"open":911,"high":911,"low":911,"close":911,"change":441,"percent_change":441,"volume":1257,"transactions":9,"vwap":911},"2025-12-08",{"date":1419,"open":1119,"high":1008,"low":1119,"close":911,"change":131,"percent_change":1420,"volume":922,"transactions":9,"vwap":911},"2025-12-05",4.71,{"date":1422,"open":1411,"high":900,"low":901,"close":918,"change":837,"percent_change":1423,"volume":1424,"transactions":9,"vwap":918},"2025-12-04",-4.5,30600,{"date":1426,"open":1126,"high":911,"low":1126,"close":911,"change":979,"percent_change":1427,"volume":1428,"transactions":9,"vwap":911},"2025-12-03",8.11,22800,{"date":1430,"open":911,"high":911,"low":1051,"close":1051,"change":997,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1051},"2025-12-02",-8.87,9000,{"date":1434,"open":926,"high":931,"low":926,"close":996,"change":979,"percent_change":1435,"volume":1436,"transactions":9,"vwap":996},"2025-12-01",7.98,10900,{"date":1438,"open":1043,"high":1043,"low":1108,"close":926,"change":874,"percent_change":1439,"volume":1440,"transactions":9,"vwap":926},"2025-11-28",-2.59,1900,{"date":1442,"open":1013,"high":1013,"low":933,"close":933,"change":1038,"percent_change":1443,"volume":1444,"transactions":9,"vwap":933},"2025-11-26",-7.66,7400,{"date":1446,"open":925,"high":938,"low":918,"close":1013,"change":868,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1013},"2025-11-25",5.56,7500,{"date":1450,"open":920,"high":1451,"low":910,"close":1411,"change":991,"percent_change":773,"volume":1199,"transactions":9,"vwap":1411},"2025-11-24",2.08,{"date":1453,"open":1065,"high":1065,"low":918,"close":918,"change":747,"percent_change":1454,"volume":1455,"transactions":9,"vwap":918},"2025-11-21",1.06,2000,{"date":1457,"open":933,"high":933,"low":920,"close":920,"change":747,"percent_change":611,"volume":1458,"transactions":9,"vwap":920},"2025-11-20",3900,{"date":1460,"open":1051,"high":1126,"low":899,"close":1108,"change":985,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1108},"2025-11-19",3.31,64300,{"date":1464,"open":920,"high":996,"low":901,"close":901,"change":1096,"percent_change":1465,"volume":1466,"transactions":9,"vwap":901},"2025-11-18",-5.24,30700,{"date":1468,"open":1132,"high":1007,"low":926,"close":918,"change":1032,"percent_change":1469,"volume":1470,"transactions":9,"vwap":918},"2025-11-17",-5.45,28800,{"date":1472,"open":973,"high":973,"low":939,"close":939,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":939},"2025-11-14",-0.23,-10.22,18600,{"date":1477,"open":931,"high":957,"low":931,"close":958,"change":985,"percent_change":1478,"volume":1479,"transactions":9,"vwap":958},"2025-11-13",2.74,40000,{"date":1481,"open":963,"high":963,"low":951,"close":951,"change":1096,"percent_change":1310,"volume":1162,"transactions":9,"vwap":951},"2025-11-12",{"date":1483,"open":1023,"high":1023,"low":995,"close":963,"change":941,"percent_change":1484,"volume":1294,"transactions":9,"vwap":963},"2025-11-11",-2.97,{"date":1486,"open":1021,"high":1023,"low":1021,"close":1023,"change":868,"percent_change":1487,"volume":1294,"transactions":9,"vwap":1023},"2025-11-10",4.89,{"date":1489,"open":951,"high":958,"low":1013,"close":958,"change":423,"percent_change":1003,"volume":928,"transactions":9,"vwap":958},"2025-11-07",{"date":1491,"open":1492,"high":1492,"low":978,"close":978,"change":1493,"percent_change":1494,"volume":915,"transactions":9,"vwap":978},"2025-11-06",2.53,-0.29,-11.46,{"date":1496,"open":1497,"high":1497,"low":1492,"close":1492,"change":1498,"percent_change":869,"volume":1499,"transactions":9,"vwap":1492},"2025-11-05",2.55,0.24,1400,{"date":1501,"open":963,"high":963,"low":963,"close":963,"change":1096,"percent_change":1502,"volume":1307,"transactions":9,"vwap":963},"2025-11-04",-4.18,{"date":1504,"open":963,"high":1505,"low":963,"close":1505,"change":1057,"percent_change":1152,"volume":1148,"transactions":9,"vwap":1505},"2025-11-03",2.39,{"date":1507,"open":958,"high":1037,"low":995,"close":957,"change":991,"percent_change":1508,"volume":1509,"transactions":9,"vwap":957},"2025-10-31",3.07,10800,{"date":1511,"open":963,"high":1512,"low":1002,"close":965,"change":941,"percent_change":1513,"volume":1514,"transactions":9,"vwap":965},"2025-10-30",2.42,-2.98,12900,{"date":1516,"open":945,"high":1517,"low":945,"close":957,"change":740,"percent_change":1518,"volume":1519,"transactions":9,"vwap":957},"2025-10-29",2.57,-1.26,8400,{"date":1521,"open":946,"high":1037,"low":990,"close":1522,"change":720,"percent_change":1523,"volume":1440,"transactions":9,"vwap":1522},"2025-10-28",2.38,-0.42,{"date":1525,"open":983,"high":1492,"low":964,"close":1505,"change":837,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1505},"2025-10-27",-3.63,17600,{"date":1529,"open":1044,"high":1044,"low":1522,"close":971,"change":985,"percent_change":971,"volume":942,"transactions":9,"vwap":971},"2025-10-24",{"date":1531,"open":957,"high":1532,"low":956,"close":1512,"change":772,"percent_change":885,"volume":1533,"transactions":9,"vwap":1512},"2025-10-23",2.58,33700,{"date":1535,"open":1505,"high":1517,"low":1505,"close":1505,"change":997,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1505},"2025-10-22",-7,17300,{"date":1539,"open":1497,"high":1540,"low":1045,"close":1517,"change":1541,"percent_change":1542,"volume":1186,"transactions":9,"vwap":1517},"2025-10-21",2.65,0.1,4.05,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":53,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-10-20",2.23,2.62,2.47,7.86,11500,{"date":1551,"open":957,"high":1552,"low":1545,"close":963,"change":713,"percent_change":1553,"volume":922,"transactions":9,"vwap":963},"2025-10-17",2.51,-0.87,{"date":1555,"open":413,"high":1556,"low":95,"close":956,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":956},"2025-10-16",2.83,-0.4,-14.76,62900,{"date":1561,"open":1562,"high":1562,"low":413,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-10-15",3.06,2.71,-0.25,-8.45,43500,{"date":1568,"open":1569,"high":25,"low":1556,"close":1570,"change":828,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-10-14",2.95,2.96,2.78,132300,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":167,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-13",2.76,2.94,2.88,7.46,19100,{"date":1581,"open":1575,"high":1582,"low":413,"close":413,"change":441,"percent_change":441,"volume":1583,"transactions":9,"vwap":413},"2025-10-10",2.82,7800,{"date":1585,"open":986,"high":986,"low":1540,"close":413,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":413},"2025-10-09",-0.12,-4.29,6000,{"date":1590,"open":1577,"high":1570,"low":1591,"close":1591,"change":747,"percent_change":111,"volume":942,"transactions":9,"vwap":1591},"2025-10-08",2.8,{"date":1593,"open":1556,"high":1594,"low":1595,"close":1571,"change":1069,"percent_change":1596,"volume":1010,"transactions":9,"vwap":1571},"2025-10-07",2.85,2.75,4.51,{"date":1598,"open":1599,"high":1576,"low":1600,"close":1600,"change":997,"percent_change":1601,"volume":1286,"transactions":9,"vwap":1600},"2025-10-06",2.93,2.66,-6.34,{"date":1603,"open":1391,"high":1577,"low":1604,"close":1605,"change":1302,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-03",2.7,2.84,5.97,4000,{"date":1609,"open":1604,"high":1605,"low":413,"close":413,"change":740,"percent_change":1610,"volume":1607,"transactions":9,"vwap":413},"2025-10-02",-1.11,{"date":1612,"open":1571,"high":1571,"low":1613,"close":1563,"change":828,"percent_change":1614,"volume":1245,"transactions":9,"vwap":1563},"2025-10-01",2.64,3.04,{"date":1616,"open":1497,"high":1613,"low":1497,"close":1617,"change":747,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-09-30",2.63,0.77,7000,{"date":1621,"open":1622,"high":748,"low":1622,"close":1623,"change":772,"percent_change":867,"volume":1313,"transactions":9,"vwap":1623},"2025-09-29",2.45,2.61,{"date":1625,"open":1622,"high":1532,"low":1622,"close":1532,"change":985,"percent_change":1522,"volume":1015,"transactions":9,"vwap":1532},"2025-09-26",{"date":1627,"open":1628,"high":1628,"low":1622,"close":478,"change":708,"percent_change":1629,"volume":1273,"transactions":9,"vwap":478},"2025-09-25",2.6,-3.08,{"date":1631,"open":971,"high":1540,"low":970,"close":1628,"change":979,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1628},"2025-09-24",6.12,6800,{"date":1635,"open":1622,"high":1622,"low":1622,"close":1622,"change":740,"percent_change":1636,"volume":1440,"transactions":9,"vwap":1622},"2025-09-23",-1.21,{"date":1638,"open":1532,"high":1532,"low":990,"close":971,"change":708,"percent_change":1639,"volume":1640,"transactions":9,"vwap":971},"2025-09-22",-3.12,42500,{"date":1642,"open":1540,"high":1540,"low":1643,"close":1044,"change":708,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1044},"2025-09-19",2.54,-3.03,42800,{"date":1647,"open":1648,"high":1649,"low":1617,"close":1613,"change":1057,"percent_change":1180,"volume":1519,"transactions":9,"vwap":1613},"2025-09-18",2.69,2.79,{"date":1651,"open":1652,"high":1577,"low":1628,"close":1628,"change":1473,"percent_change":1653,"volume":1113,"transactions":9,"vwap":1628},"2025-09-17",2.87,-8.13,{"date":1655,"open":748,"high":1577,"low":1492,"close":1556,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1556},"2025-09-16",0.32,12.75,60000,{"date":1660,"open":965,"high":478,"low":965,"close":1552,"change":1498,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1552},"2025-09-15",10.57,36700,{"date":1664,"open":1045,"high":1622,"low":973,"close":973,"change":1014,"percent_change":1665,"volume":1666,"transactions":9,"vwap":973},"2025-09-12",-5.42,3000,{"date":1668,"open":946,"high":1669,"low":958,"close":1045,"change":720,"percent_change":1670,"volume":1081,"transactions":9,"vwap":1045},"2025-09-11",2.49,-0.41,{"date":1672,"open":957,"high":984,"low":957,"close":983,"change":1057,"percent_change":1102,"volume":1673,"transactions":9,"vwap":983},"2025-09-10",25400,{"date":1675,"open":1676,"high":946,"low":1031,"close":946,"change":991,"percent_change":1614,"volume":1071,"transactions":9,"vwap":946},"2025-09-09",2.26,{"date":1678,"open":1679,"high":970,"low":1679,"close":945,"change":1222,"percent_change":1680,"volume":1681,"transactions":9,"vwap":945},"2025-09-08",2.11,9,54900,{"date":1683,"open":1451,"high":1679,"low":1132,"close":1679,"change":772,"percent_change":1173,"volume":928,"transactions":9,"vwap":1679},"2025-09-05",{"date":1685,"open":1679,"high":1679,"low":1132,"close":1451,"change":740,"percent_change":1686,"volume":1148,"transactions":9,"vwap":1451},"2025-09-04",-1.42,{"date":1688,"open":920,"high":1679,"low":920,"close":1679,"change":167,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1679},"2025-09-03",10.47,29200,{"date":1692,"open":1126,"high":1126,"low":918,"close":918,"change":874,"percent_change":927,"volume":1286,"transactions":9,"vwap":918},"2025-09-02",{"date":1694,"open":926,"high":925,"low":926,"close":925,"change":991,"percent_change":1695,"volume":1174,"transactions":9,"vwap":925},"2025-08-29",3.7,{"date":1697,"open":926,"high":1065,"low":926,"close":920,"change":874,"percent_change":1248,"volume":1231,"transactions":9,"vwap":920},"2025-08-28",{"date":1699,"open":1126,"high":911,"low":926,"close":1065,"change":720,"percent_change":1700,"volume":1335,"transactions":9,"vwap":1065},"2025-08-27",-0.51,{"date":1702,"open":939,"high":940,"low":1126,"close":1126,"change":874,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1126},"2025-08-26",-2.5,8200,{"date":1706,"open":1008,"high":1008,"low":1107,"close":911,"change":441,"percent_change":441,"volume":1707,"transactions":9,"vwap":911},"2025-08-25",43600,{"date":1709,"open":1065,"high":911,"low":920,"close":911,"change":868,"percent_change":1710,"volume":1711,"transactions":9,"vwap":911},"2025-08-22",5.82,6500,{"date":1713,"open":933,"high":1107,"low":920,"close":920,"change":1096,"percent_change":1714,"volume":1715,"transactions":9,"vwap":920},"2025-08-21",-5.03,8300,{"date":1717,"open":933,"high":939,"low":1043,"close":1107,"change":1541,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1107},"2025-08-20",5.29,56900,{"date":1721,"open":911,"high":939,"low":920,"close":920,"change":1091,"percent_change":1722,"volume":1148,"transactions":9,"vwap":920},"2025-08-19",-6.9,{"date":1724,"open":1065,"high":1013,"low":1065,"close":996,"change":828,"percent_change":1725,"volume":1726,"transactions":9,"vwap":996},"2025-08-18",4.1,15500,{"date":1728,"open":1065,"high":925,"low":920,"close":1126,"change":778,"percent_change":1729,"volume":1245,"transactions":9,"vwap":1126},"2025-08-15",-2.01,{"date":1731,"open":911,"high":996,"low":925,"close":1107,"change":985,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1107},"2025-08-14",3.11,11200,{"date":1735,"open":1119,"high":1008,"low":926,"close":933,"change":778,"percent_change":1736,"volume":1737,"transactions":9,"vwap":933},"2025-08-13",-2.03,55100,{"date":1739,"open":926,"high":938,"low":926,"close":1101,"change":991,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1101},"2025-08-12",3.68,17200,{"date":1743,"open":911,"high":1451,"low":1043,"close":1043,"change":740,"percent_change":1744,"volume":1010,"transactions":9,"vwap":1043},"2025-08-11",-1.55,{"date":1746,"open":958,"high":958,"low":933,"close":933,"change":1014,"percent_change":1747,"volume":1748,"transactions":9,"vwap":933},"2025-08-08",-6.31,14600,{"date":1750,"open":81,"high":972,"low":931,"close":931,"change":708,"percent_change":1751,"volume":1752,"transactions":9,"vwap":931},"2025-08-07",-3.74,700,{"date":1754,"open":1451,"high":951,"low":1451,"close":900,"change":747,"percent_change":790,"volume":1349,"transactions":9,"vwap":900},"2025-08-06",{"date":1756,"open":925,"high":81,"low":1065,"close":81,"change":855,"percent_change":1757,"volume":1758,"transactions":9,"vwap":81},"2025-08-05",7.07,26600,{"date":1760,"open":1008,"high":931,"low":1126,"close":1411,"change":720,"percent_change":1761,"volume":915,"transactions":9,"vwap":1411},"2025-08-04",-0.5,{"date":1763,"open":1007,"high":1007,"low":1065,"close":1107,"change":1014,"percent_change":1764,"volume":1549,"transactions":9,"vwap":1107},"2025-08-01",-6.13,{"date":1766,"open":931,"high":978,"low":931,"close":81,"change":720,"percent_change":1027,"volume":902,"transactions":9,"vwap":81},"2025-07-31",{"date":1768,"open":978,"high":973,"low":938,"close":1031,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1031},"2025-07-30",-0.19,-8.19,17400,{"date":1773,"open":1045,"high":1532,"low":995,"close":964,"change":441,"percent_change":441,"volume":1339,"transactions":9,"vwap":964},"2025-07-29",{"date":1775,"open":956,"high":957,"low":1676,"close":964,"change":985,"percent_change":1540,"volume":915,"transactions":9,"vwap":964},"2025-07-28",{"date":1777,"open":1031,"high":984,"low":1031,"close":1676,"change":1769,"percent_change":862,"volume":1299,"transactions":9,"vwap":1676},"2025-07-25",{"date":1779,"open":1532,"high":1532,"low":1522,"close":1622,"change":991,"percent_change":1576,"volume":1780,"transactions":9,"vwap":1622},"2025-07-24",25600,{"date":1782,"open":1617,"high":1595,"low":81,"close":1522,"change":1564,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1522},"2025-07-23",-9.51,15200,{"date":1786,"open":1007,"high":1787,"low":939,"close":1617,"change":473,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1617},"2025-07-22",2.98,27.67,60800,{"date":1791,"open":933,"high":931,"low":912,"close":931,"change":72,"percent_change":1792,"volume":1793,"transactions":9,"vwap":931},"2025-07-21",11.35,25900,{"date":1795,"open":926,"high":925,"low":1051,"close":1051,"change":713,"percent_change":1796,"volume":1148,"transactions":9,"vwap":1051},"2025-07-18",-1.07,{"date":1798,"open":912,"high":911,"low":912,"close":1108,"change":985,"percent_change":1461,"volume":1799,"transactions":9,"vwap":1108},"2025-07-17",36300,{"date":1801,"open":1108,"high":1043,"low":424,"close":901,"change":708,"percent_change":1802,"volume":1237,"transactions":9,"vwap":901},"2025-07-16",-4.23,{"date":1804,"open":1108,"high":920,"low":1056,"close":920,"change":772,"percent_change":1221,"volume":1004,"transactions":9,"vwap":920},"2025-07-15",{"date":1806,"open":919,"high":1108,"low":899,"close":1050,"change":985,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1050},"2025-07-14",3.33,23800,{"date":1810,"open":913,"high":926,"low":1087,"close":899,"change":740,"percent_change":906,"volume":1194,"transactions":9,"vwap":899},"2025-07-11",{"date":1812,"open":919,"high":1051,"low":1075,"close":913,"change":423,"percent_change":384,"volume":1813,"transactions":9,"vwap":913},"2025-07-10",24600,{"date":1815,"open":1087,"high":919,"low":1074,"close":919,"change":1057,"percent_change":958,"volume":1816,"transactions":9,"vwap":919},"2025-07-09",800,{"date":1818,"open":592,"high":910,"low":592,"close":1087,"change":1302,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1087},"2025-07-08",9.88,30200,{"date":1822,"open":1823,"high":1078,"low":1137,"close":1138,"change":740,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1138},"2025-07-07",1.63,-1.82,64100,{"date":1827,"open":1138,"high":1146,"low":1221,"close":1146,"change":728,"percent_change":1828,"volume":1231,"transactions":9,"vwap":1146},"2025-07-03",3.12,{"date":1830,"open":1160,"high":592,"low":1160,"close":592,"change":985,"percent_change":1831,"volume":999,"transactions":9,"vwap":592},"2025-07-02",3.9,{"date":1833,"open":592,"high":1221,"low":1180,"close":1180,"change":752,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1180},"2025-07-01",-3.75,11800,{"date":1837,"open":1056,"high":1050,"low":1160,"close":592,"change":1032,"percent_change":1838,"volume":1839,"transactions":9,"vwap":592},"2025-06-30",-6.43,271200,{"date":1841,"open":1153,"high":1079,"low":1153,"close":1056,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1056},"2025-06-27",0.13,8.23,87600,{"date":1846,"open":1823,"high":1823,"low":1139,"close":1166,"change":991,"percent_change":1847,"volume":1270,"transactions":9,"vwap":1166},"2025-06-26",4.64,{"date":1849,"open":1234,"high":1215,"low":1360,"close":1202,"change":747,"percent_change":1197,"volume":1326,"transactions":9,"vwap":1202},"2025-06-25",{"date":1851,"open":1360,"high":1160,"low":702,"close":1360,"change":441,"percent_change":441,"volume":1852,"transactions":9,"vwap":1360},"2025-06-24",5300,{"date":1854,"open":892,"high":1160,"low":892,"close":1360,"change":423,"percent_change":570,"volume":1053,"transactions":9,"vwap":1360},"2025-06-23",{"date":1856,"open":1145,"high":1139,"low":892,"close":1151,"change":740,"percent_change":1857,"volume":907,"transactions":9,"vwap":1151},"2025-06-20",-1.99,{"date":1859,"open":1202,"high":1160,"low":1202,"close":1202,"change":747,"percent_change":1197,"volume":1249,"transactions":9,"vwap":1202},"2025-06-18",{"date":1861,"open":1159,"high":1180,"low":1159,"close":1360,"change":720,"percent_change":267,"volume":1862,"transactions":9,"vwap":1360},"2025-06-17",11000,{"date":1864,"open":1180,"high":1137,"low":892,"close":1145,"change":441,"percent_change":441,"volume":1865,"transactions":9,"vwap":1145},"2025-06-16",10500,{"date":1867,"open":1151,"high":1202,"low":892,"close":1145,"change":423,"percent_change":157,"volume":1408,"transactions":9,"vwap":1145},"2025-06-13",{"date":1869,"open":1160,"high":1137,"low":1360,"close":1360,"change":1032,"percent_change":497,"volume":1870,"transactions":9,"vwap":1360},"2025-06-12",40300,{"date":1872,"open":1120,"high":1120,"low":592,"close":592,"change":441,"percent_change":441,"volume":1257,"transactions":9,"vwap":592},"2025-06-11",{"date":1874,"open":1153,"high":1120,"low":1153,"close":592,"change":747,"percent_change":1875,"volume":1852,"transactions":9,"vwap":592},"2025-06-10",1.27,{"date":1877,"open":1146,"high":1152,"low":1166,"close":1166,"change":740,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1166},"2025-06-09",-1.86,18900,{"date":1881,"open":1146,"high":1075,"low":1221,"close":1221,"change":752,"percent_change":1279,"volume":1882,"transactions":9,"vwap":1221},"2025-06-06",49800,{"date":1884,"open":1152,"high":424,"low":1244,"close":1144,"change":1096,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1144},"2025-06-05",-5.65,22000,{"date":1888,"open":1074,"high":1074,"low":1074,"close":1074,"change":441,"percent_change":441,"volume":441,"transactions":9,"vwap":1074},"2025-06-04",{"date":1890,"open":1102,"high":1051,"low":1102,"close":1074,"change":131,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1074},"2025-06-03",5.36,79500,{"date":1894,"open":1823,"high":1152,"low":1823,"close":1120,"change":728,"percent_change":1508,"volume":960,"transactions":9,"vwap":1120},"2025-06-02",{"date":1896,"open":1144,"high":1144,"low":1153,"close":1823,"change":752,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1823},"2025-05-30",-3.55,3100,{"date":1900,"open":1102,"high":1102,"low":1153,"close":1102,"change":720,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1102},"2025-05-29",-0.59,21800,{"date":1904,"open":1152,"high":1152,"low":1152,"close":1152,"change":441,"percent_change":441,"volume":1816,"transactions":9,"vwap":1152},"2025-05-28",{"date":1906,"open":1102,"high":1087,"low":1144,"close":1152,"change":740,"percent_change":974,"volume":1448,"transactions":9,"vwap":1152},"2025-05-27",{"date":1908,"open":1138,"high":899,"low":1138,"close":1079,"change":868,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1079},"2025-05-23",6.79,66200,{"date":1912,"open":1180,"high":1138,"low":1180,"close":1138,"change":1069,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1138},"2025-05-22",8,24300,{"date":1916,"open":1234,"high":1234,"low":1145,"close":1145,"change":441,"percent_change":441,"volume":1231,"transactions":9,"vwap":1145},"2025-05-21",{"date":1918,"open":1234,"high":1166,"low":1145,"close":1145,"change":752,"percent_change":1919,"volume":1177,"transactions":9,"vwap":1145},"2025-05-20",-3.85,{"date":1921,"open":1234,"high":1166,"low":1180,"close":1137,"change":1057,"percent_change":1617,"volume":1342,"transactions":9,"vwap":1137},"2025-05-19",{"date":1923,"open":1234,"high":1166,"low":1139,"close":1139,"change":874,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1139},"2025-05-16",-3.18,9600,{"date":1927,"open":1139,"high":1234,"low":1202,"close":1234,"change":991,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1234},"2025-05-15",4.67,14800,{"date":1931,"open":702,"high":1139,"low":1181,"close":1145,"change":728,"percent_change":807,"volume":935,"transactions":9,"vwap":1145},"2025-05-14",{"date":1933,"open":1181,"high":1159,"low":1181,"close":892,"change":423,"percent_change":243,"volume":1444,"transactions":9,"vwap":892},"2025-05-13",{"date":1935,"open":1165,"high":892,"low":1165,"close":1173,"change":772,"percent_change":1031,"volume":1062,"transactions":9,"vwap":1173},"2025-05-12",{"date":1937,"open":1181,"high":892,"low":1181,"close":1165,"change":441,"percent_change":441,"volume":1938,"transactions":9,"vwap":1165},"2025-05-09",6600,{"date":1940,"open":1941,"high":891,"low":1941,"close":1165,"change":423,"percent_change":293,"volume":1304,"transactions":9,"vwap":1165},"2025-05-08",1.38,{"date":1943,"open":1181,"high":891,"low":1941,"close":1181,"change":747,"percent_change":892,"volume":1944,"transactions":9,"vwap":1181},"2025-05-07",5100,{"date":1946,"open":1181,"high":891,"low":1941,"close":1941,"change":441,"percent_change":441,"volume":1715,"transactions":9,"vwap":1941},"2025-05-06",{"date":1948,"open":592,"high":592,"low":1941,"close":1941,"change":1096,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1941},"2025-05-05",-6.76,13700,{"date":1952,"open":1240,"high":1240,"low":1151,"close":1151,"change":713,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1151},"2025-05-02",-1.33,7600,{"date":1956,"open":1139,"high":1137,"low":1145,"close":1145,"change":747,"percent_change":861,"volume":1898,"transactions":9,"vwap":1145},"2025-05-01",{"date":1958,"open":1166,"high":1166,"low":1151,"close":1151,"change":1032,"percent_change":1959,"volume":1954,"transactions":9,"vwap":1151},"2025-04-30",-6.92,{"date":1961,"open":1153,"high":1153,"low":1153,"close":1153,"change":1541,"percent_change":1962,"volume":1294,"transactions":9,"vwap":1153},"2025-04-29",6.71,{"date":1964,"open":1160,"high":1160,"low":1360,"close":1360,"change":1032,"percent_change":497,"volume":1346,"transactions":9,"vwap":1360},"2025-04-28",{"date":1966,"open":1153,"high":592,"low":1153,"close":592,"change":720,"percent_change":1276,"volume":1177,"transactions":9,"vwap":592},"2025-04-25",{"date":1968,"open":1137,"high":1221,"low":1160,"close":1221,"change":728,"percent_change":1969,"volume":1458,"transactions":9,"vwap":1221},"2025-04-24",3.21,{"date":180,"open":1180,"high":1137,"low":1202,"close":1137,"change":747,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1137},1.3,13100]