[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGNT":3,"homepage-market-summary":30,"stock-historical-RGNT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RGNT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Regentis Biomaterials Ltd.","NYSE American",null,"Common Stock","Regentis Biomaterials Ltd is a regenerative medicine company dedicated to developing tissue repair solutions that restore health and enhance the quality of life of patients. It is focused on orthopedic treatments using its Gelrin platform based on degradable hydrogel implants to regenerate damaged or diseased tissue (inflamed cartilage and bone tissue). Gelrin is a hydrogel matrix of polyethylene glycol diacrylate and denatured fibrinogen (a biologically inactivated protein that normally has a role in blood clotting). Its product is GelrinC, a cell-free, off-the-shelf hydrogel that is cured into an implant in the knee for the treatment of painful injuries to articular knee cartilage.","8",false,{"close":15,"open":16,"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},1.7,1.69,1.73,1.65,1.63,0.07,4.29,171993.219245,1658,1.6893,15.5,1.232,1561434.7350940518,3.3,212,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":13,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":13,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":13,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":20,"pct_change":72,"is_up":73,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":73},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":73},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":73},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":73},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":73},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":73},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":73},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":73},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":73},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},1561435,331024163.839939,-77.33,"2025-12-04",[183,184,191,199,209,219,227,236,243,254,263,271,282,291,300,307,316,324,332,341,348,356,363,369,376,382,389,396,403,409,416,423,429,437,442,450,458,465,471,479,484,491,499,505,512,518,525,533,541,549,555,561,569,575,582,589,597,602,611,619,624,633,641,648,656,664,670,676,683,690,697,706,713,721,727,731,736,744,751,759,767,774,780,787,794,800,806,813,819,825,831,836,841,846,851,855,861,865,872,878,884,890,895,901,906,913,919,924,931,936,941,948,956,963,969,972,979,984,991,996,1002,1009,1015,1020,1025,1034,1038,1045,1047,1052,1056,1061,1066,1070,1075,1080,1086,1094,1098,1101,1107,1113,1118,1125,1131,1135,1137,1139,1144,1147,1151,1157,1163,1168,1174,1181,1185,1191,1197,1203,1211,1216,1220,1226,1233,1239,1246,1254,1261,1266,1272,1278,1283,1289,1296,1302,1309,1314,1319,1327,1335,1341,1347,1354,1363,1369,1373,1378,1385,1389,1395,1401,1405,1408,1413,1419,1423,1431,1434,1438,1445,1449,1455,1460,1466,1472,1476,1482,1485,1491,1497,1504],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":185,"high":16,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},1.64,-0.02,-1.21,16991.0062,211,1.6542,{"date":192,"open":193,"high":194,"low":18,"close":18,"change":186,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",1.67,1.7397,-1.2,33963.865088,264,1.6797,{"date":200,"open":201,"high":202,"low":203,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",1.83,1.86,1.6602,-0.18,-9.73,109899.8984,496,1.7383,{"date":210,"open":211,"high":212,"low":213,"close":211,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",1.85,1.87421,1.78,0.02,1.09,29007.43565,340,1.8272,{"date":220,"open":202,"high":221,"low":222,"close":201,"change":214,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",1.8799,1.8,1.1,9032.2471,153,1.8319,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":217,"vwap":235},"2026-09-30",1.87,1.98,1.81,-0.04,-2.16,22186.3783,1.8857,{"date":237,"open":238,"high":238,"low":222,"close":211,"change":232,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",1.92,-2.12,58795.407073,399,1.8663,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",1.95,1.97,1.855,1.89,-0.09,-4.55,7627.760863,146,1.9251,{"date":255,"open":256,"high":257,"low":258,"close":230,"change":259,"percent_change":81,"volume":260,"transactions":261,"vwap":262},"2026-09-25",2.06,2.08,1.9,-0.06,17242.2703,162,1.99,{"date":264,"open":257,"high":257,"low":265,"close":266,"change":259,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",2,2.04,-2.86,25008.2703,209,2.0362,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",2.135,2.15,2.0501,2.1,0.01,0.48,15143.744647,252,2.0892,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",2.17,2.09,-0.14,-6.28,42319.503483,396,2.1397,{"date":292,"open":211,"high":293,"low":211,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",2.48,2.23,0.42,23.2,442351.419465,3763,2.1099,{"date":301,"open":222,"high":248,"low":17,"close":231,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",0.06,3.43,22822.4185,231,1.8494,{"date":308,"open":309,"high":229,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",1.82,1.75,-0.05,-2.78,20607.573014,200,1.8364,{"date":317,"open":231,"high":211,"low":318,"close":222,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",1.7401,-0.01,-0.55,28907.7017,220,1.8056,{"date":325,"open":248,"high":248,"low":326,"close":231,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",1.7501,-0.07,-3.72,191226.116557,2332,1.916,{"date":333,"open":258,"high":334,"low":335,"close":336,"change":319,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",1.96,1.875,1.88,-0.53,16564.482176,292,1.9154,{"date":342,"open":343,"high":343,"low":248,"close":248,"change":327,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",2.02,-3.57,16542.7017,196,1.9337,{"date":349,"open":350,"high":350,"low":351,"close":334,"change":311,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",2.01,1.915,-2.49,12970.7017,235,1.9734,{"date":357,"open":256,"high":358,"low":230,"close":350,"change":173,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",2.07,-1.47,10491.5324,281,2.0259,{"date":364,"open":265,"high":266,"low":238,"close":266,"change":20,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",3.55,57484.8864,467,2.0023,{"date":370,"open":371,"high":265,"low":371,"close":246,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",1.94,0,15996.8094,176,1.9706,{"date":377,"open":256,"high":256,"low":371,"close":246,"change":311,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",-2.48,54339.8629,530,2.0033,{"date":383,"open":384,"high":285,"low":343,"close":343,"change":232,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",2.05,-1.94,14474.851317,228,2.0775,{"date":390,"open":266,"high":121,"low":391,"close":256,"change":214,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",2.005,0.98,38493.711658,277,2.0864,{"date":397,"open":265,"high":398,"low":265,"close":266,"change":399,"percent_change":265,"volume":400,"transactions":401,"vwap":402},"2026-08-31",2.14,0.04,24474.690161,298,2.0569,{"date":404,"open":276,"high":276,"low":265,"close":265,"change":259,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",-2.91,19636.626193,191,2.0464,{"date":410,"open":411,"high":411,"low":256,"close":256,"change":319,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",2.12,-0.48,8339.5097,319,2.0902,{"date":417,"open":257,"high":418,"low":266,"close":358,"change":186,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",2.155,-0.96,19098.2092,271,2.109,{"date":424,"open":276,"high":398,"low":265,"close":285,"change":327,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",-3.24,19967.7842,288,2.057,{"date":430,"open":274,"high":431,"low":334,"close":432,"change":302,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",2.18,2.16,2.86,25651.2362,316,2.0821,{"date":438,"open":384,"high":284,"low":384,"close":276,"change":399,"percent_change":371,"volume":439,"transactions":440,"vwap":441},"2026-08-21",38164.054065,249,2.1239,{"date":443,"open":398,"high":444,"low":256,"close":256,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",2.2199,-0.17,-7.62,44850.0202,463,2.1319,{"date":451,"open":265,"high":452,"low":230,"close":294,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",2.47,0.24,12.06,196706.5752,1526,2.2676,{"date":459,"open":262,"high":460,"low":245,"close":262,"change":311,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",2.03,-2.45,51389.2864,361,1.9911,{"date":466,"open":266,"high":467,"low":350,"close":266,"change":399,"percent_change":265,"volume":468,"transactions":469,"vwap":470},"2026-08-17",2.0649,47697.018,362,2.037,{"date":472,"open":473,"high":460,"low":258,"close":265,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",1.91,0.1,5.26,55046.808359,543,1.9736,{"date":480,"open":334,"high":350,"low":258,"close":258,"change":232,"percent_change":481,"volume":482,"transactions":197,"vwap":483},"2026-08-13",-2.06,29184.146057,1.969,{"date":485,"open":222,"high":486,"low":222,"close":371,"change":474,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",1.9699,5.43,44373.294675,470,1.9124,{"date":492,"open":202,"high":493,"low":309,"close":494,"change":319,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",1.93,1.84,-0.54,37436.4158,315,1.8722,{"date":500,"open":494,"high":501,"low":222,"close":211,"change":232,"percent_change":239,"volume":502,"transactions":503,"vwap":504},"2026-08-10",1.905,19635.12235,296,1.8601,{"date":506,"open":266,"high":266,"low":247,"close":248,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",-0.08,-4.06,43258.4462,351,1.9564,{"date":513,"open":256,"high":514,"low":246,"close":246,"change":515,"percent_change":516,"volume":517,"transactions":463,"vwap":350},"2026-08-06",2.0602,-0.1,-4.83,35256.102396,{"date":519,"open":256,"high":520,"low":230,"close":358,"change":277,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",2.27,0.49,112090.816679,705,2.1066,{"date":526,"open":229,"high":527,"low":229,"close":256,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",2.1489,0.19,10.16,115041.090406,815,2.0364,{"date":534,"open":535,"high":262,"low":536,"close":229,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":335},"2026-08-03",1.74,1.7001,0.13,7.47,144347.31543,1201,{"date":542,"open":543,"high":544,"low":17,"close":535,"change":259,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",1.79,1.9069,-3.33,128226.233689,910,1.796,{"date":550,"open":231,"high":336,"low":551,"close":222,"change":214,"percent_change":88,"volume":552,"transactions":553,"vwap":554},"2026-07-30",1.77,47884.8822,483,1.8174,{"date":556,"open":213,"high":229,"low":557,"close":213,"change":372,"percent_change":372,"volume":558,"transactions":559,"vwap":560},"2026-07-29",1.7232,52298.077232,476,1.8126,{"date":562,"open":265,"high":265,"low":563,"close":213,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",1.721,-0.28,-13.59,120271.707867,819,1.8399,{"date":570,"open":265,"high":431,"low":230,"close":256,"change":474,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",5.1,67512.4132,851,2.0783,{"date":576,"open":265,"high":256,"low":577,"close":334,"change":277,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",1.935,0.51,69303.068757,652,1.9854,{"date":583,"open":266,"high":121,"low":584,"close":245,"change":507,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",1.885,-3.94,43153.189826,677,2.0054,{"date":590,"open":257,"high":591,"low":592,"close":460,"change":319,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",2.19,2.025,-0.49,116383.616657,899,2.1004,{"date":598,"open":265,"high":256,"low":15,"close":266,"change":399,"percent_change":265,"volume":599,"transactions":600,"vwap":601},"2026-07-21",188427.211861,1350,1.9249,{"date":603,"open":604,"high":605,"low":258,"close":265,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",2.52,2.65,-0.38,-15.97,576991.095243,5275,2.1881,{"date":612,"open":613,"high":614,"low":276,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-17",2.22,2.56,2.38,0.16,7.21,105500,{"date":620,"open":615,"high":621,"low":411,"close":613,"change":46,"percent_change":622,"volume":623,"transactions":9,"vwap":613},"2026-07-16",2.41,-8.64,107000,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-15",2.55,2.59,2.3,2.43,-0.11,-4.33,209900,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-14",3.41,2.5,2.54,-0.93,-26.8,253800,{"date":642,"open":643,"high":643,"low":635,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-13",3.79,3.47,-0.32,-8.44,71700,{"date":649,"open":650,"high":651,"low":652,"close":643,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":643},"2026-07-10",3.75,3.95,3.61,0.15,4.12,83600,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":302,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-09",3.59,3.77,3.5,3.64,1.68,75200,{"date":665,"open":666,"high":659,"low":660,"close":667,"change":259,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-08",3.62,3.58,-1.65,53700,{"date":671,"open":672,"high":672,"low":661,"close":661,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":661},"2026-07-07",3.98,-0.29,-7.38,89200,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":515,"percent_change":378,"volume":682,"transactions":9,"vwap":681},"2026-07-06",4.05,4.2,3.925,3.93,90400,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":495,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-02",4.25,4.54,4.03,-11.82,158700,{"date":691,"open":660,"high":692,"low":660,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",4.675,4.57,1.04,29.46,746700,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-30",3.66,3.72,3.24,3.53,-0.24,-6.37,202100,{"date":707,"open":708,"high":709,"low":710,"close":659,"change":711,"percent_change":545,"volume":712,"transactions":9,"vwap":659},"2026-06-29",3.91,3.94,3.675,-0.13,178300,{"date":714,"open":715,"high":679,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",4.01,3.751,3.9,-0.25,-6.02,230600,{"date":722,"open":678,"high":723,"low":651,"close":724,"change":311,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-25",4.19,4.15,-1.19,170000,{"date":728,"open":723,"high":729,"low":717,"close":679,"change":372,"percent_change":372,"volume":730,"transactions":9,"vwap":679},"2026-06-24",4.298,383100,{"date":732,"open":733,"high":734,"low":708,"close":679,"change":20,"percent_change":16,"volume":735,"transactions":9,"vwap":679},"2026-06-23",3.92,4.59,594100,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-22",3.99,5,4.13,-0.16,-3.73,1021600,{"date":745,"open":746,"high":747,"low":717,"close":21,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":21},"2026-06-18",4.81,4.84,-0.46,-9.68,991700,{"date":752,"open":753,"high":754,"low":679,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-17",7,7.17,4.75,-1.35,-22.13,5699700,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-16",7.9,8.7,6.1,-2.965,-32.71,8384300,{"date":768,"open":15,"high":25,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-15",1.6855,9.065,7.565,504.33,178208482,{"date":775,"open":211,"high":202,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",1.5,-0.4,-21.05,1061500,{"date":781,"open":782,"high":783,"low":782,"close":258,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":258},"2026-06-11",1.62,2.96,0.14,7.95,5961500,{"date":788,"open":636,"high":636,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-10",1.43,1.76,-0.65,-26.97,3042700,{"date":795,"open":604,"high":796,"low":294,"close":621,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":621},"2026-06-09",6.55,1.13,88.28,104227800,{"date":801,"open":802,"high":789,"low":26,"close":803,"change":232,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-08",1.29,1.28,-3.03,11288600,{"date":807,"open":776,"high":808,"low":809,"close":810,"change":777,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-05",1.56,1.3,1.32,-23.26,695700,{"date":814,"open":815,"high":543,"low":18,"close":816,"change":311,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-04",1.755,1.72,-2.82,10100,{"date":820,"open":821,"high":258,"low":821,"close":551,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":551},"2026-06-03",1.66,0.11,6.63,22400,{"date":826,"open":827,"high":828,"low":827,"close":821,"change":829,"percent_change":494,"volume":830,"transactions":9,"vwap":821},"2026-06-02",1.6,1.705,0.03,16300,{"date":832,"open":222,"high":211,"low":833,"close":19,"change":38,"percent_change":834,"volume":835,"transactions":9,"vwap":19},"2026-06-01",1.535,-11.89,55900,{"date":837,"open":838,"high":493,"low":222,"close":211,"change":711,"percent_change":839,"volume":840,"transactions":9,"vwap":211},"2026-05-29",1.925,-6.57,12900,{"date":842,"open":245,"high":843,"low":229,"close":230,"change":214,"percent_change":844,"volume":845,"transactions":9,"vwap":230},"2026-05-28",2.015,1.02,70300,{"date":847,"open":276,"high":284,"low":245,"close":334,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":334},"2026-05-27",-0.2,-9.26,23600,{"date":852,"open":431,"high":431,"low":853,"close":432,"change":311,"percent_change":854,"volume":830,"transactions":9,"vwap":432},"2026-05-26",1.952,-2.26,{"date":856,"open":398,"high":857,"low":493,"close":858,"change":302,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-22",2.224,2.21,2.79,17700,{"date":862,"open":432,"high":863,"low":256,"close":274,"change":711,"percent_change":864,"volume":845,"transactions":9,"vwap":274},"2026-05-21",2.615,-5.7,{"date":866,"open":248,"high":867,"low":335,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-20",2.609,2.28,0.415,22.25,250100,{"date":873,"open":493,"high":577,"low":309,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-19",1.865,-0.065,-3.37,14300,{"date":879,"open":880,"high":880,"low":493,"close":493,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":493},"2026-05-18",2.036,-0.219,-10.19,7600,{"date":885,"open":262,"high":886,"low":230,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-15",2.149,0.099,4.83,5300,{"date":891,"open":892,"high":892,"low":592,"close":384,"change":893,"percent_change":703,"volume":894,"transactions":9,"vwap":384},"2026-05-14",2.121,-0.005,4600,{"date":896,"open":343,"high":285,"low":343,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-13",2.055,-0.085,-3.97,4900,{"date":902,"open":121,"high":903,"low":257,"close":398,"change":904,"percent_change":668,"volume":905,"transactions":9,"vwap":398},"2026-05-12",2.24,-0.036,4300,{"date":907,"open":908,"high":591,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-11",2.078,2.176,-0.044,-1.98,6800,{"date":914,"open":915,"high":916,"low":350,"close":613,"change":259,"percent_change":917,"volume":918,"transactions":9,"vwap":613},"2026-05-08",2.202,2.35,-2.63,12600,{"date":920,"open":868,"high":921,"low":868,"close":868,"change":249,"percent_change":922,"volume":923,"transactions":9,"vwap":868},"2026-05-07",2.33,-3.8,6000,{"date":925,"open":926,"high":927,"low":858,"close":928,"change":507,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-06",2.44,2.45,2.37,-3.27,25700,{"date":932,"open":636,"high":933,"low":934,"close":927,"change":515,"percent_change":935,"volume":824,"transactions":9,"vwap":927},"2026-05-05",2.575,2.4,-3.92,{"date":937,"open":934,"high":938,"low":615,"close":626,"change":645,"percent_change":939,"volume":940,"transactions":9,"vwap":626},"2026-05-04",2.84,-11.15,33000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":232,"percent_change":947,"volume":860,"transactions":9,"vwap":946},"2026-05-01",2.713,2.88,2.7,2.87,-1.37,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":186,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-30",2.94,2.952,2.9,2.91,-0.68,2100,{"date":957,"open":958,"high":959,"low":960,"close":958,"change":327,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-04-29",2.93,2.95,2.85,-2.33,8000,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":372,"percent_change":372,"volume":968,"transactions":9,"vwap":967},"2026-04-28",3.08,3.14,3,2000,{"date":970,"open":950,"high":971,"low":950,"close":967,"change":249,"percent_change":405,"volume":894,"transactions":9,"vwap":967},"2026-04-27",3.07,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":277,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-24",2.73,3.18,3.09,0.32,3000,{"date":980,"open":126,"high":965,"low":126,"close":965,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":965},"2026-04-23",0.025,0.82,2300,{"date":985,"open":986,"high":987,"low":783,"close":988,"change":989,"percent_change":433,"volume":990,"transactions":9,"vwap":988},"2026-04-22",3.04,3.15,3.055,0.085,10400,{"date":992,"open":959,"high":993,"low":959,"close":126,"change":994,"percent_change":453,"volume":995,"transactions":9,"vwap":126},"2026-04-21",3.007,0.007,2800,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-20",2.963,-0.087,-2.85,600,{"date":1003,"open":1004,"high":1004,"low":959,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-17",3.29,3.05,-0.15,-4.69,2600,{"date":1010,"open":971,"high":1011,"low":971,"close":1012,"change":474,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-16",3.25,3.2,3.23,7500,{"date":1016,"open":1011,"high":1011,"low":1017,"close":1018,"change":302,"percent_change":246,"volume":1019,"transactions":9,"vwap":1018},"2026-04-15",3.02,3.1,6300,{"date":1021,"open":966,"high":966,"low":986,"close":986,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":986},"2026-04-14",-0.105,-3.34,2400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-13",3.19,3.375,3.11,3.145,0.045,1.45,7100,{"date":1035,"open":1018,"high":1018,"low":967,"close":1018,"change":1031,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1018},"2026-04-10",1.47,4200,{"date":1039,"open":1040,"high":1041,"low":988,"close":988,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":988},"2026-04-09",3.28,3.285,-0.045,-1.45,1300,{"date":1046,"open":1018,"high":1018,"low":1018,"close":1018,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1018},"2026-04-08",{"date":1048,"open":1049,"high":1049,"low":1018,"close":1018,"change":1050,"percent_change":185,"volume":1051,"transactions":9,"vwap":1018},"2026-04-07",3.275,0.05,3200,{"date":1053,"open":1018,"high":1018,"low":1017,"close":1005,"change":259,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1005},"2026-04-06",-1.93,5700,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1029,"change":822,"percent_change":1060,"volume":176,"transactions":9,"vwap":1029},"2026-04-02",3.175,3.042,3.67,{"date":1062,"open":1063,"high":967,"low":1063,"close":967,"change":1064,"percent_change":1065,"volume":968,"transactions":9,"vwap":967},"2026-04-01",2.98,-0.055,-1.8,{"date":1067,"open":1068,"high":988,"low":1068,"close":988,"change":1069,"percent_change":201,"volume":1008,"transactions":9,"vwap":988},"2026-03-31",3.036,0.055,{"date":1071,"open":1049,"high":28,"low":967,"close":967,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":967},"2026-03-30",-0.149,-4.73,6200,{"date":1076,"open":1018,"high":1040,"low":959,"close":1077,"change":1078,"percent_change":658,"volume":1079,"transactions":9,"vwap":1077},"2026-03-27",3.149,0.109,9200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":986,"change":1031,"percent_change":776,"volume":1085,"transactions":9,"vwap":986},"2026-03-26",3.00099993,3.075,2.806,9700,{"date":1087,"open":958,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-25",3.21,2.8,2.995,0.075,2.57,15100,{"date":1095,"open":958,"high":958,"low":953,"close":1096,"change":204,"percent_change":1097,"volume":894,"transactions":9,"vwap":1096},"2026-03-24",2.92,-5.81,{"date":1099,"open":959,"high":1018,"low":959,"close":1018,"change":20,"percent_change":1100,"volume":883,"transactions":9,"vwap":1018},"2026-03-23",2.31,{"date":1102,"open":1103,"high":986,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-20",3.03,-0.123,-3.9,2700,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":978,"transactions":9,"vwap":1110},"2026-03-19",3.245,3.153,0.013,0.41,{"date":1114,"open":966,"high":966,"low":966,"close":966,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":966},"2026-03-18",-0.227,-6.74,800,{"date":1119,"open":967,"high":1120,"low":967,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-17",3.38,3.367,0.187,5.88,10200,{"date":1126,"open":1127,"high":1049,"low":975,"close":975,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":975},"2026-03-16",3.268,-0.095,-2.9,1600,{"date":1132,"open":1049,"high":1049,"low":1049,"close":1049,"change":1022,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1049},"2026-03-13",-3.11,1900,{"date":1136,"open":1120,"high":1120,"low":1120,"close":1120,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1120},"2026-03-12",{"date":1138,"open":1120,"high":1120,"low":1120,"close":1120,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1120},"2026-03-11",{"date":1140,"open":1141,"high":1120,"low":1141,"close":1120,"change":214,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1120},"2026-03-10",3.22,0.6,7900,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1146},"2026-03-09",3.36,{"date":1148,"open":1146,"high":1146,"low":1146,"close":1146,"change":277,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-03-06",0.3,700,{"date":1152,"open":1018,"high":1153,"low":1018,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-05",3.35,0.103,3.17,2200,{"date":1158,"open":28,"high":1159,"low":1012,"close":1160,"change":1161,"percent_change":1162,"volume":995,"transactions":9,"vwap":1160},"2026-03-04",3.32,3.247,-0.099,-2.96,{"date":1164,"open":1011,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":708,"volume":968,"transactions":9,"vwap":1165},"2026-03-03",3.346,3.205,0.126,{"date":1169,"open":652,"high":1170,"low":1018,"close":1141,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1141},"2026-03-02",3.642,-0.744,-18.77,28300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":1044,"transactions":9,"vwap":1177},"2026-02-27",3.86,3.964,3.822,0.024,0.61,{"date":1182,"open":672,"high":687,"low":709,"close":709,"change":249,"percent_change":1183,"volume":1184,"transactions":9,"vwap":709},"2026-02-26",-2.23,5500,{"date":1186,"open":1187,"high":1187,"low":1188,"close":687,"change":829,"percent_change":1189,"volume":1190,"transactions":9,"vwap":687},"2026-02-25",4.4,4,0.75,3100,{"date":1192,"open":717,"high":1193,"low":1194,"close":1188,"change":1149,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1188},"2026-02-24",4.02,3.8,8.11,12300,{"date":1198,"open":724,"high":724,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-23",3.7,-0.385,-9.42,4400,{"date":1204,"open":708,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-20",4.24,3.82,4.085,0.175,4.48,8600,{"date":1212,"open":1213,"high":1214,"low":708,"close":708,"change":249,"percent_change":1215,"volume":1019,"transactions":9,"vwap":708},"2026-02-19",4.063,4.3,-2.25,{"date":1217,"open":1218,"high":1218,"low":708,"close":1188,"change":20,"percent_change":213,"volume":1219,"transactions":9,"vwap":1188},"2026-02-18",4.18,5100,{"date":1221,"open":1222,"high":1223,"low":681,"close":681,"change":748,"percent_change":1224,"volume":1225,"transactions":9,"vwap":681},"2026-02-17",4.38,4.635,-10.48,18100,{"date":1227,"open":1222,"high":1228,"low":1229,"close":1230,"change":277,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-13",4.5,4.37,4.39,0.23,3500,{"date":1234,"open":755,"high":1235,"low":1236,"close":1222,"change":645,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1222},"2026-02-12",4.77,4.04,-6.81,18800,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":245,"volume":1245,"transactions":9,"vwap":1243},"2026-02-11",4.6,4.855,4.7,0.09,9600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-10",4.8,5.22,4.61,-0.405,-8.08,24700,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":900,"transactions":9,"vwap":1258},"2026-02-09",4.99,5.15,5.015,0.185,3.83,{"date":1262,"open":1263,"high":1264,"low":888,"close":888,"change":214,"percent_change":295,"volume":1265,"transactions":9,"vwap":888},"2026-02-06",5.25,5.3,20100,{"date":1267,"open":1268,"high":1268,"low":746,"close":746,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":746},"2026-02-05",5.6,-0.99,-17.07,5800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":319,"percent_change":445,"volume":1277,"transactions":9,"vwap":1276},"2026-02-04",6.0050001,6.05,5.8,8300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":372,"percent_change":372,"volume":1055,"transactions":9,"vwap":1282},"2026-02-03",5.85,6.01,5.81,{"date":1284,"open":1276,"high":1285,"low":1286,"close":1282,"change":277,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1282},"2026-02-02",5.913,5.779,0.17,8900,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1276,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1276},"2026-01-30",6.13,5.75,-0.33,-5.38,9800,{"date":1297,"open":753,"high":753,"low":1298,"close":1291,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1291},"2026-01-29",5.99,-0.31,-4.81,22200,{"date":1303,"open":1304,"high":1305,"low":1229,"close":1306,"change":46,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-28",6.65,6.83,6.44,-3.16,55600,{"date":1310,"open":1311,"high":1312,"low":796,"close":1304,"change":372,"percent_change":372,"volume":1313,"transactions":9,"vwap":1304},"2026-01-27",6.6,6.678,11100,{"date":1315,"open":1316,"high":753,"low":1304,"close":1304,"change":1317,"percent_change":1023,"volume":1318,"transactions":9,"vwap":1304},"2026-01-26",6.94,-0.23,20400,{"date":1320,"open":1321,"high":754,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-23",7.105,6.75,6.88,-0.37,-5.1,18900,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-22",6.87,7.457,7.25,0.35,5.07,22700,{"date":1336,"open":1337,"high":1338,"low":1322,"close":1339,"change":848,"percent_change":817,"volume":1340,"transactions":9,"vwap":1339},"2026-01-21",6.91,7.159,6.9,30500,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":372,"percent_change":372,"volume":1346,"transactions":9,"vwap":1345},"2026-01-20",7.58,6.12,7.1,184700,{"date":1348,"open":1349,"high":1350,"low":823,"close":1345,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1345},"2026-01-16",8.3,8.35,-0.6,-7.79,322400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-15",6.639,7.77,6.465,7.7,1.062,16,116600,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-14",6.638,0.088,1.34,3400,{"date":1370,"open":1371,"high":1371,"low":796,"close":796,"change":1372,"percent_change":987,"volume":1008,"transactions":9,"vwap":796},"2026-01-13",6.552,0.2,{"date":1374,"open":796,"high":796,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":968,"transactions":9,"vwap":1375},"2026-01-12",6.35,-0.27,-4.08,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":673,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-09",7.05,6.41,6.62,-4.2,5600,{"date":1386,"open":1387,"high":753,"low":1388,"close":1337,"change":537,"percent_change":238,"volume":883,"transactions":9,"vwap":1337},"2026-01-08",6.7,6.68,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":371,"volume":1368,"transactions":9,"vwap":1392},"2026-01-07",6.25,6.78,6.16,0.129,{"date":1396,"open":1397,"high":1380,"low":1306,"close":1398,"change":1399,"percent_change":961,"volume":1400,"transactions":9,"vwap":1398},"2026-01-06",7.048,6.651,-0.159,4800,{"date":1402,"open":753,"high":1397,"low":796,"close":1403,"change":20,"percent_change":694,"volume":1404,"transactions":9,"vwap":1403},"2026-01-05",6.81,39700,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1407},"2026-01-02",6.74,{"date":1409,"open":1410,"high":1410,"low":1304,"close":1407,"change":630,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1407},"2025-12-31",6.965,-1.61,2900,{"date":1414,"open":1415,"high":1345,"low":1416,"close":1417,"change":38,"percent_change":1133,"volume":1418,"transactions":9,"vwap":1417},"2025-12-30",7.07,6.655,6.85,9400,{"date":1420,"open":1331,"high":1331,"low":1421,"close":1415,"change":784,"percent_change":343,"volume":1422,"transactions":9,"vwap":1415},"2025-12-29",6.73,20200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":955,"transactions":9,"vwap":1428},"2025-12-26",6.66,6.95,6.33,6.93,0.28,4.21,{"date":1432,"open":1433,"high":1304,"low":1433,"close":1304,"change":372,"percent_change":372,"volume":1130,"transactions":9,"vwap":1304},"2025-12-24",6.5,{"date":1435,"open":796,"high":754,"low":1436,"close":1304,"change":372,"percent_change":372,"volume":1437,"transactions":9,"vwap":1304},"2025-12-23",6.4,22500,{"date":1439,"open":1440,"high":1426,"low":1441,"close":1304,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1304},"2025-12-22",6.21,6,0.55,9.02,28500,{"date":1446,"open":1433,"high":1433,"low":763,"close":763,"change":1447,"percent_change":1448,"volume":176,"transactions":9,"vwap":763},"2025-12-19",-0.296,-4.63,{"date":1450,"open":1451,"high":1452,"low":1391,"close":1452,"change":1453,"percent_change":1188,"volume":1454,"transactions":9,"vwap":1452},"2025-12-18",6.315,6.396,0.246,2500,{"date":1456,"open":1457,"high":1458,"low":1291,"close":1459,"change":474,"percent_change":18,"volume":1051,"transactions":9,"vwap":1459},"2025-12-17",6.335,6.34,6.15,{"date":1461,"open":1403,"high":1462,"low":1292,"close":1275,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1275},"2025-12-16",6.874,-0.84,-12.19,44300,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":673,"percent_change":1471,"volume":1265,"transactions":9,"vwap":1470},"2025-12-15",7.46,6.801,6.89,-4.04,{"date":1473,"open":754,"high":1474,"low":754,"close":1474,"change":399,"percent_change":1475,"volume":1368,"transactions":9,"vwap":1474},"2025-12-12",7.18,0.56,{"date":1477,"open":1474,"high":1478,"low":1479,"close":1480,"change":399,"percent_change":1475,"volume":1481,"transactions":9,"vwap":1480},"2025-12-11",7.2,7.06,7.14,4000,{"date":1483,"open":1478,"high":1478,"low":1380,"close":1345,"change":777,"percent_change":1484,"volume":1202,"transactions":9,"vwap":1345},"2025-12-10",-5.33,{"date":1486,"open":1487,"high":1488,"low":1331,"close":1488,"change":1287,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-09",7.26,7.5,2.32,14600,{"date":1492,"open":1380,"high":1493,"low":1380,"close":1494,"change":741,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-08",7.38,7.33,-2.14,11000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":319,"percent_change":711,"volume":1503,"transactions":9,"vwap":1502},"2025-12-05",7.4,7.698,7.28,7.49,74200,{"date":181,"open":1499,"high":1488,"low":1505,"close":1488,"change":474,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1488},6.955,1.35,334200]