[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNES":3,"homepage-market-summary":31,"stock-historical-SNES":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNES","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SenesTech, Inc. Common Stock","Nasdaq",null,"AGRICULTURAL CHEMICALS","SenesTech Inc is a United States-based biotech platform and research company engaged in developing technology for managing animal pest populations through fertility control. The company has developed and are commercializing products for managing animal pest populations through fertility control and population management strategies. Its current products focus on rat and mouse populations, and are known as: ContraPest, Evolve Rat, and Evolve Mouse.","24","Phoenix, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.723,0.8,0.8301,0.6975,0.7651,-0.0421,-5.5,83959.253333,1047,0.738,4.35,0.6251,69252.20213964143,2.6,2471,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},6.24,91078,33243502.73705,-68.15,"2025-04-28",[186,187,197,208,219,230,241,250,260,270,280,289,299,309,319,330,339,349,360,369,379,388,396,405,414,425,433,442,448,455,464,472,480,488,497,506,516,523,531,539,547,556,561,568,575,584,593,602,613,622,631,639,644,651,658,665,672,680,688,693,698,702,706,710,714,717,723,729,735,741,745,749,756,761,767,773,779,785,790,793,798,804,808,813,819,824,829,834,838,843,848,853,858,862,866,873,877,881,886,891,894,900,904,910,916,919,926,933,938,942,949,955,960,965,971,975,981,989,996,1000,1004,1008,1014,1017,1022,1026,1029,1033,1036,1040,1044,1049,1054,1059,1064,1069,1075,1080,1084,1088,1092,1098,1104,1108,1114,1119,1127,1133,1140,1146,1153,1158,1163,1166,1172,1179,1183,1188,1192,1198,1203,1209,1215,1220,1226,1229,1233,1237,1241,1247,1251,1255,1262,1269,1275,1280,1285,1290,1293,1297,1301,1304,1307,1312,1316,1321,1326,1332,1336,1340,1345,1350,1354,1360,1364,1369,1373,1377,1382,1386,1391,1395,1401,1405,1408,1414,1421,1428,1434,1438,1446,1450,1455,1460,1464,1472,1477,1483,1490,1495,1501,1507,1511,1516,1519,1523,1529,1536,1543,1550,1557,1565,1572,1578,1584,1591,1596,1604,1610,1617,1622,1628,1634,1642,1646,1650,1657,1663,1669,1676,1684,1688,1693,1698,1705,1713,1719,1725,1733,1740,1749,1757,1764,1771,1777,1784,1788,1795,1803,1809,1817,1824,1830,1836,1840,1845,1851,1856,1859,1863,1868,1872,1875,1880,1884,1889,1892,1898,1901,1905,1909,1914,1917,1923,1929,1936,1944,1951,1958,1964,1970,1975,1981,1989,1997,2006,2012,2019,2023,2029,2034,2039,2043,2048,2054,2059,2064,2068,2073,2076,2081,2086,2091,2096,2101,2105,2110,2115,2119,2125,2132,2139,2144,2147,2151,2155,2159,2165,2171,2174,2177,2180,2183,2187,2191,2194,2199,2204,2207,2214,2218,2224,2227,2230,2233,2236,2242,2248,2252,2256,2260,2265,2269,2272,2275],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",0.795,0.8199,0.68,-0.0639,-7.71,37642.261964,575,0.733,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",0.81,0.83,0.7807,0.829,-0.0059,-0.71,83556.8311,1792,0.8222,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",0.799,0.8711,0.7874,0.8349,0.0559,7.18,85819.177217,308,0.8201,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",0.665,0.7799,0.6601,0.779,0.109,16.27,129503.273346,1890,0.74,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",0.709,0.72,0.66,0.67,-0.0067,-0.99,59871.552642,633,0.6938,{"date":242,"open":243,"high":233,"low":234,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",0.6937,0.6767,0.0267,4.11,75466.8631,1641,0.6988,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",0.6341,0.681,0.65,0.0179,2.83,33420.161365,200,0.6572,{"date":261,"open":262,"high":263,"low":27,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",0.7,0.71,0.6321,-0.0819,-11.47,79710.8061,439,0.654,{"date":271,"open":233,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",0.7335,0.6901,0.714,-0.012,-1.65,31239.007696,384,0.7157,{"date":281,"open":210,"high":210,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",0.6968,0.726,-0.0534,-6.85,94246.38573,660,0.7267,{"date":290,"open":291,"high":200,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",0.7826,0.7502,0.7794,-0.0016,-0.2,63591.4201,202,0.7924,{"date":300,"open":199,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",0.8634,0.7712,0.781,-0.0244,-3.03,106824.44781,917,0.8009,{"date":310,"open":199,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",0.82,0.75,0.8054,-0.0101,-1.24,30946.686767,708,0.7898,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",0.834,0.841,0.78545,0.8155,-0.0145,-1.75,37348.5201,252,0.8154,{"date":331,"open":332,"high":200,"low":333,"close":200,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",0.8124,0.8101,0.009,1.1,27457.5201,729,0.8195,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",0.86,0.8167,0.821,-0.0392,-4.56,55908.5201,2424,0.8425,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",0.85,0.8614,0.825,0.8602,0.0054,0.63,44582.8611,792,0.8464,{"date":361,"open":351,"high":362,"low":353,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",0.8597,0.8548,-0.0057,-0.66,30948.8201,1732,0.8432,{"date":370,"open":371,"high":372,"low":351,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",0.91,0.91649,0.8605,-0.0336,-3.76,30055.1201,662,0.8756,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",0.865,0.8941,0.0291,3.36,30208.9201,363,0.8689,{"date":389,"open":108,"high":390,"low":391,"close":381,"change":392,"percent_change":96,"volume":393,"transactions":394,"vwap":395},"2026-09-09",0.915,0.84,-0.025,77773.056826,535,0.8649,{"date":397,"open":398,"high":399,"low":391,"close":108,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",1.02,1.035,-0.11,-11,239593.1201,1359,0.9154,{"date":406,"open":407,"high":408,"low":177,"close":177,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",1.015,1.0262,-0.04,-3.85,24138.024594,199,1.0102,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",1.07,1.0899,1.01,1.04,-0.02,-1.89,62474.8311,805,1.0337,{"date":426,"open":416,"high":427,"low":428,"close":428,"change":420,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",1.08,1.06,-1.85,7463.5201,657,1.0703,{"date":434,"open":435,"high":427,"low":436,"close":427,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",1.0772,1.0502,0.02,1.89,17787.5201,162,1.0688,{"date":443,"open":444,"high":444,"low":445,"close":428,"change":420,"percent_change":429,"volume":446,"transactions":447,"vwap":441},"2026-08-31",1.13,1.05,24807.9531,1085,{"date":449,"open":450,"high":450,"low":445,"close":427,"change":420,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",1.09,-1.82,37855.5201,219,1.0716,{"date":456,"open":457,"high":458,"low":445,"close":335,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",1.14,1.17,-0.06,-5.17,122503.103433,760,1.0804,{"date":465,"open":458,"high":466,"low":90,"close":467,"change":174,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",1.2,1.16,-2.52,142602.3425,552,1.1639,{"date":473,"open":474,"high":475,"low":467,"close":474,"change":476,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",1.19,1.2111,0,29469.6205,394,1.1716,{"date":481,"open":482,"high":482,"low":458,"close":474,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",1.25,-0.07,-5.56,38086.2275,123,1.1957,{"date":489,"open":482,"high":490,"low":491,"close":492,"change":420,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",1.28,1.21,1.26,-1.56,25633.217611,178,1.2411,{"date":498,"open":490,"high":499,"low":500,"close":490,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",1.2869,1.23,0.01,0.79,11852.8205,164,1.2669,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":420,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",1.29,1.3,1.2085,1.27,-1.55,11821.6205,209,1.2733,{"date":517,"open":511,"high":509,"low":474,"close":508,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",0.08,6.61,37581.2155,244,1.2461,{"date":524,"open":525,"high":526,"low":527,"close":491,"change":476,"percent_change":476,"volume":528,"transactions":529,"vwap":530},"2026-08-17",1.22,1.2449,1.18,51008.072533,170,1.2059,{"date":532,"open":492,"high":533,"low":527,"close":491,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",1.2807,-0.045,-3.59,57513.1205,860,1.2259,{"date":540,"open":490,"high":541,"low":482,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":514,"vwap":546},"2026-08-13",1.32,1.255,-0.01,-0.79,23793.730874,1.2893,{"date":548,"open":511,"high":549,"low":542,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",1.277,1.265,0.005,0.4,11829.6205,113,1.2608,{"date":557,"open":541,"high":541,"low":525,"close":492,"change":543,"percent_change":544,"volume":558,"transactions":559,"vwap":560},"2026-08-11",58892.8255,785,1.2663,{"date":562,"open":490,"high":563,"low":564,"close":511,"change":420,"percent_change":512,"volume":565,"transactions":566,"vwap":567},"2026-08-10",1.31,1.2303,70171.423756,280,1.2644,{"date":569,"open":541,"high":541,"low":570,"close":508,"change":437,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",1.2542,1.57,38196.84444,296,1.2936,{"date":576,"open":577,"high":577,"low":578,"close":511,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",1.37,1.15,-0.36,-22.09,286664.813345,919,1.2637,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":409,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",1.67,1.82,1.63,-2.4,123972.781408,589,1.69,{"date":594,"open":595,"high":596,"low":597,"close":586,"change":169,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",1.6,1.7,1.58,7.74,131789.075529,730,1.6427,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",1.4,1.6899,1.38,1.55,0.2,14.81,1652371.965138,9297,1.5164,{"date":614,"open":509,"high":615,"low":482,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",1.36,1.35,0.03,2.27,8316.052917,140,1.3138,{"date":623,"open":511,"high":624,"low":625,"close":541,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",1.34,1.2201,0.05,3.94,40688.7525,223,1.2759,{"date":632,"open":633,"high":633,"low":634,"close":511,"change":483,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",1.328,1.2601,-5.22,28711.575777,222,1.2926,{"date":640,"open":541,"high":616,"low":563,"close":624,"change":501,"percent_change":312,"volume":641,"transactions":642,"vwap":643},"2026-07-28",12948.055499,196,1.3282,{"date":645,"open":604,"high":604,"low":541,"close":646,"change":459,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",1.33,-4.32,52504.6805,518,1.361,{"date":652,"open":653,"high":653,"low":577,"close":654,"change":543,"percent_change":204,"volume":655,"transactions":656,"vwap":657},"2026-07-24",1.43,1.39,39493.6905,840,1.3892,{"date":659,"open":660,"high":661,"low":654,"close":604,"change":437,"percent_change":660,"volume":662,"transactions":663,"vwap":664},"2026-07-23",1.45,1.54,89041.5193,2010,1.4789,{"date":666,"open":604,"high":604,"low":667,"close":606,"change":392,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",1.3369,-1.78,53946.5205,3713,1.3744,{"date":673,"open":654,"high":674,"low":654,"close":675,"change":551,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",1.42,1.405,0.36,21591.1205,3264,1.4042,{"date":681,"open":682,"high":661,"low":683,"close":604,"change":420,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",1.424,1.395,-1.41,97804.3715,4747,1.4539,{"date":689,"open":654,"high":690,"low":691,"close":674,"change":501,"percent_change":263,"volume":692,"transactions":9,"vwap":674},"2026-07-17",1.474,1.385,62700,{"date":694,"open":604,"high":695,"low":604,"close":696,"change":501,"percent_change":263,"volume":697,"transactions":9,"vwap":696},"2026-07-16",1.473,1.41,32200,{"date":699,"open":660,"high":700,"low":577,"close":604,"change":617,"percent_change":75,"volume":701,"transactions":9,"vwap":604},"2026-07-15",1.49,75600,{"date":703,"open":674,"high":660,"low":615,"close":577,"change":459,"percent_change":704,"volume":705,"transactions":9,"vwap":577},"2026-07-14",-4.2,64900,{"date":707,"open":654,"high":660,"low":654,"close":653,"change":617,"percent_change":708,"volume":709,"transactions":9,"vwap":653},"2026-07-13",2.14,31600,{"date":711,"open":604,"high":674,"low":577,"close":604,"change":712,"percent_change":427,"volume":713,"transactions":9,"vwap":604},"2026-07-10",0.015,82100,{"date":715,"open":604,"high":696,"low":577,"close":691,"change":551,"percent_change":676,"volume":716,"transactions":9,"vwap":691},"2026-07-09",73900,{"date":718,"open":719,"high":720,"low":606,"close":606,"change":420,"percent_change":721,"volume":722,"transactions":9,"vwap":606},"2026-07-08",1.409,1.415,-1.43,29600,{"date":724,"open":725,"high":725,"low":606,"close":604,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":604},"2026-07-07",1.53,-0.15,-9.68,89700,{"date":730,"open":661,"high":607,"low":731,"close":607,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":607},"2026-07-06",1.482,0.06,4.03,47100,{"date":736,"open":737,"high":738,"low":739,"close":700,"change":437,"percent_change":615,"volume":740,"transactions":9,"vwap":700},"2026-07-02",1.5,1.51,1.454,79100,{"date":742,"open":725,"high":725,"low":674,"close":743,"change":420,"percent_change":164,"volume":744,"transactions":9,"vwap":743},"2026-07-01",1.47,76400,{"date":746,"open":747,"high":607,"low":747,"close":700,"change":476,"percent_change":476,"volume":748,"transactions":9,"vwap":700},"2026-06-30",1.44,125600,{"date":750,"open":751,"high":752,"low":743,"close":700,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":700},"2026-06-29",1.516,1.595,-0.09,-5.7,32400,{"date":757,"open":758,"high":592,"low":660,"close":597,"change":732,"percent_change":759,"volume":760,"transactions":9,"vwap":597},"2026-06-26",1.528,3.95,34100,{"date":762,"open":607,"high":763,"low":747,"close":764,"change":409,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-25",1.555,1.52,-2.56,56800,{"date":768,"open":769,"high":769,"low":725,"close":770,"change":459,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-24",1.64,1.56,-3.7,39500,{"date":774,"open":592,"high":592,"low":775,"close":776,"change":753,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-23",1.61,1.62,-5.26,24700,{"date":780,"open":775,"high":781,"low":782,"close":781,"change":732,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-22",1.71,1.59,3.64,30200,{"date":786,"open":588,"high":787,"low":782,"close":787,"change":617,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-18",1.65,1.85,69900,{"date":791,"open":769,"high":769,"low":597,"close":776,"change":174,"percent_change":451,"volume":792,"transactions":9,"vwap":776},"2026-06-17",27900,{"date":794,"open":795,"high":795,"low":796,"close":787,"change":476,"percent_change":476,"volume":797,"transactions":9,"vwap":787},"2026-06-16",1.767,1.545,31900,{"date":799,"open":800,"high":801,"low":802,"close":787,"change":476,"percent_change":476,"volume":803,"transactions":9,"vwap":787},"2026-06-15",1.72,1.73,1.626,54100,{"date":805,"open":800,"high":800,"low":595,"close":787,"change":409,"percent_change":806,"volume":807,"transactions":9,"vwap":787},"2026-06-12",-2.37,26100,{"date":809,"open":810,"high":810,"low":586,"close":592,"change":174,"percent_change":811,"volume":812,"transactions":9,"vwap":592},"2026-06-11",1.76,-1.74,21000,{"date":814,"open":815,"high":810,"low":816,"close":800,"change":543,"percent_change":817,"volume":818,"transactions":9,"vwap":800},"2026-06-10",1.68,1.673,-0.58,18000,{"date":820,"open":815,"high":821,"low":607,"close":801,"change":169,"percent_change":822,"volume":823,"transactions":9,"vwap":801},"2026-06-09",1.77,7.45,71900,{"date":825,"open":770,"high":826,"low":607,"close":775,"change":518,"percent_change":827,"volume":828,"transactions":9,"vwap":775},"2026-06-08",1.645,5.23,44200,{"date":830,"open":769,"high":769,"low":738,"close":725,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":725},"2026-06-05",-0.12,-7.27,72400,{"date":835,"open":770,"high":836,"low":770,"close":787,"change":53,"percent_change":837,"volume":784,"transactions":9,"vwap":787},"2026-06-04",1.666,6.45,{"date":839,"open":588,"high":840,"low":607,"close":607,"change":753,"percent_change":841,"volume":842,"transactions":9,"vwap":607},"2026-06-03",1.695,-5.49,13300,{"date":844,"open":769,"high":845,"low":595,"close":769,"change":68,"percent_change":846,"volume":847,"transactions":9,"vwap":769},"2026-06-02",1.665,-2.96,17300,{"date":849,"open":596,"high":850,"low":586,"close":592,"change":409,"percent_change":851,"volume":852,"transactions":9,"vwap":592},"2026-06-01",1.725,-2.31,37500,{"date":854,"open":821,"high":855,"low":596,"close":801,"change":459,"percent_change":856,"volume":857,"transactions":9,"vwap":801},"2026-05-29",1.795,-3.35,40100,{"date":859,"open":587,"high":587,"low":781,"close":860,"change":476,"percent_change":476,"volume":861,"transactions":9,"vwap":860},"2026-05-28",1.79,42100,{"date":863,"open":587,"high":864,"low":840,"close":860,"change":174,"percent_change":276,"volume":865,"transactions":9,"vwap":860},"2026-05-27",1.828,53900,{"date":867,"open":868,"high":869,"low":870,"close":587,"change":501,"percent_change":871,"volume":872,"transactions":9,"vwap":587},"2026-05-26",1.84,1.9,1.81,0.55,22500,{"date":874,"open":875,"high":438,"low":821,"close":870,"change":437,"percent_change":90,"volume":876,"transactions":9,"vwap":870},"2026-05-22",1.8,57300,{"date":878,"open":870,"high":587,"low":879,"close":860,"change":476,"percent_change":476,"volume":880,"transactions":9,"vwap":860},"2026-05-21",1.75,95400,{"date":882,"open":782,"high":860,"low":661,"close":860,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":860},"2026-05-20",0.26,16.99,128800,{"date":887,"open":595,"high":888,"low":764,"close":725,"change":459,"percent_change":889,"volume":890,"transactions":9,"vwap":725},"2026-05-19",1.696,-3.77,55600,{"date":892,"open":776,"high":787,"low":607,"close":782,"change":174,"percent_change":429,"volume":893,"transactions":9,"vwap":782},"2026-05-18",80300,{"date":895,"open":592,"high":800,"low":896,"close":776,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":776},"2026-05-15",1.611,-0.1,-5.81,52900,{"date":901,"open":879,"high":810,"low":782,"close":800,"change":753,"percent_change":902,"volume":903,"transactions":9,"vwap":800},"2026-05-14",-4.97,83200,{"date":905,"open":776,"high":906,"low":607,"close":870,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":870},"2026-05-13",1.87,0.15,9.04,131800,{"date":911,"open":596,"high":801,"low":912,"close":913,"change":483,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-12",1.635,1.66,-4.05,85900,{"date":917,"open":815,"high":801,"low":571,"close":801,"change":476,"percent_change":476,"volume":918,"transactions":9,"vwap":801},"2026-05-11",211000,{"date":920,"open":921,"high":922,"low":913,"close":801,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":801},"2026-05-08",2.05,2.07,-0.24,-12.18,516300,{"date":927,"open":913,"high":928,"low":913,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-07",1.98,1.97,0.5,34.01,1233400,{"date":934,"open":725,"high":725,"low":660,"close":743,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":743},"2026-05-06",0.04,2.8,18600,{"date":939,"open":738,"high":738,"low":674,"close":653,"change":483,"percent_change":940,"volume":941,"transactions":9,"vwap":653},"2026-05-05",-4.67,22900,{"date":943,"open":770,"high":944,"low":945,"close":737,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":737},"2026-05-04",1.573,1.465,-0.055,-3.54,52000,{"date":950,"open":747,"high":951,"low":653,"close":763,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":763},"2026-05-01",1.619,0.135,9.51,41400,{"date":956,"open":957,"high":957,"low":674,"close":674,"change":551,"percent_change":958,"volume":959,"transactions":9,"vwap":674},"2026-04-30",1.485,0.35,2800,{"date":961,"open":660,"high":962,"low":696,"close":720,"change":534,"percent_change":963,"volume":964,"transactions":9,"vwap":720},"2026-04-29",1.48,-3.08,15300,{"date":966,"open":967,"high":738,"low":747,"close":968,"change":420,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-28",1.479,1.46,-1.35,10100,{"date":972,"open":607,"high":571,"low":696,"close":962,"change":753,"percent_change":973,"volume":974,"transactions":9,"vwap":962},"2026-04-27",-5.73,73200,{"date":976,"open":597,"high":597,"low":977,"close":571,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":571},"2026-04-24",1.549,0.031,2.01,23100,{"date":982,"open":595,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-23",1.621,1.515,1.539,-0.044,-2.78,37700,{"date":990,"open":991,"high":588,"low":770,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-22",1.598,1.583,-0.017,-1.06,9100,{"date":997,"open":776,"high":998,"low":770,"close":595,"change":68,"percent_change":305,"volume":999,"transactions":9,"vwap":595},"2026-04-21",1.649,35300,{"date":1001,"open":775,"high":586,"low":595,"close":787,"change":626,"percent_change":1002,"volume":1003,"transactions":9,"vwap":787},"2026-04-20",3.12,10800,{"date":1005,"open":588,"high":586,"low":595,"close":595,"change":420,"percent_change":1006,"volume":1007,"transactions":9,"vwap":595},"2026-04-17",-1.23,10500,{"date":1009,"open":1010,"high":1011,"low":597,"close":776,"change":420,"percent_change":1012,"volume":1013,"transactions":9,"vwap":776},"2026-04-16",1.651,1.659,-1.22,6800,{"date":1015,"open":776,"high":769,"low":776,"close":769,"change":476,"percent_change":476,"volume":1016,"transactions":9,"vwap":769},"2026-04-15",4600,{"date":1018,"open":1019,"high":592,"low":595,"close":769,"change":518,"percent_change":1020,"volume":1021,"transactions":9,"vwap":769},"2026-04-14",1.615,5.13,17000,{"date":1023,"open":588,"high":588,"low":770,"close":770,"change":409,"percent_change":1024,"volume":1025,"transactions":9,"vwap":770},"2026-04-13",-2.5,30900,{"date":1027,"open":815,"high":800,"low":595,"close":595,"change":420,"percent_change":1006,"volume":1028,"transactions":9,"vwap":595},"2026-04-10",11500,{"date":1030,"open":776,"high":1031,"low":595,"close":776,"change":437,"percent_change":482,"volume":1032,"transactions":9,"vwap":776},"2026-04-09",1.716,8000,{"date":1034,"open":800,"high":879,"low":571,"close":595,"change":68,"percent_change":305,"volume":1035,"transactions":9,"vwap":595},"2026-04-08",46700,{"date":1037,"open":983,"high":1038,"low":597,"close":787,"change":437,"percent_change":500,"volume":1039,"transactions":9,"vwap":787},"2026-04-07",1.679,11200,{"date":1041,"open":592,"high":592,"low":661,"close":588,"change":501,"percent_change":1042,"volume":1043,"transactions":9,"vwap":588},"2026-04-06",0.62,44600,{"date":1045,"open":769,"high":801,"low":1046,"close":776,"change":459,"percent_change":1047,"volume":1048,"transactions":9,"vwap":776},"2026-04-02",1.542,-3.57,28700,{"date":1050,"open":815,"high":592,"low":1051,"close":815,"change":935,"percent_change":1052,"volume":1053,"transactions":9,"vwap":815},"2026-04-01",1.652,2.44,12700,{"date":1055,"open":776,"high":592,"low":1056,"close":769,"change":626,"percent_change":1057,"volume":1058,"transactions":9,"vwap":769},"2026-03-31",1.591,3.14,15600,{"date":1060,"open":815,"high":596,"low":571,"close":782,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":782},"2026-03-30",-0.08,-4.79,45800,{"date":1065,"open":801,"high":1066,"low":586,"close":586,"change":483,"percent_change":1067,"volume":1068,"transactions":9,"vwap":586},"2026-03-27",1.775,-4.02,22800,{"date":1070,"open":810,"high":1071,"low":781,"close":1072,"change":543,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-26",1.78,1.74,-0.57,12100,{"date":1076,"open":1077,"high":587,"low":800,"close":879,"change":409,"percent_change":1078,"volume":1079,"transactions":9,"vwap":879},"2026-03-25",1.815,-2.23,39700,{"date":1081,"open":810,"high":587,"low":879,"close":860,"change":68,"percent_change":1082,"volume":1083,"transactions":9,"vwap":860},"2026-03-24",-2.72,34500,{"date":1085,"open":870,"high":868,"low":1072,"close":868,"change":732,"percent_change":1086,"volume":1087,"transactions":9,"vwap":868},"2026-03-23",3.37,29000,{"date":1089,"open":810,"high":788,"low":781,"close":1071,"change":935,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1071},"2026-03-20",2.3,69400,{"date":1093,"open":1094,"high":1094,"low":800,"close":1072,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1072},"2026-03-19",1.92,-0.18,-9.38,76800,{"date":1099,"open":1100,"high":1101,"low":1071,"close":1094,"change":907,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1094},"2026-03-18",1.88,1.94,8.47,94800,{"date":1105,"open":869,"high":869,"low":801,"close":821,"change":753,"percent_change":1106,"volume":1107,"transactions":9,"vwap":821},"2026-03-17",-4.84,77200,{"date":1109,"open":1110,"high":1110,"low":596,"close":1111,"change":459,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-16",1.95,1.86,-3.12,66600,{"date":1115,"open":875,"high":123,"low":875,"close":1094,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1094},"2026-03-13",-0.34,-15.04,287200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":608,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-12",2.1,2.37,2.04,2.26,9.71,177100,{"date":1128,"open":928,"high":1129,"low":928,"close":1130,"change":518,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-11",2.135,2.06,4.04,11800,{"date":1134,"open":1135,"high":1136,"low":1101,"close":928,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":928},"2026-03-10",2.12,2.127,-0.14,-6.6,34800,{"date":1141,"open":1135,"high":1142,"low":1143,"close":1135,"change":68,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1135},"2026-03-09",2.18,2.08,-2.3,17100,{"date":1147,"open":1148,"high":1149,"low":1143,"close":1150,"change":626,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-06",2.15,2.181,2.17,2.36,7500,{"date":1154,"open":1135,"high":1155,"low":922,"close":1135,"change":174,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1135},"2026-03-05",2.173,-1.4,22100,{"date":1159,"open":1160,"high":618,"low":1161,"close":1148,"change":409,"percent_change":1162,"volume":970,"transactions":9,"vwap":1148},"2026-03-04",2.22,2.09,-1.83,{"date":1164,"open":1121,"high":75,"low":1143,"close":75,"change":732,"percent_change":1165,"volume":872,"transactions":9,"vwap":75},"2026-03-03",2.82,{"date":1167,"open":1160,"high":1168,"low":1169,"close":1169,"change":831,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-02",2.331,2.13,-5.33,22200,{"date":1173,"open":1124,"high":1174,"low":1175,"close":1176,"change":174,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-27",2.29,2.215,2.25,-1.32,5100,{"date":1180,"open":1181,"high":1122,"low":1181,"close":1182,"change":617,"percent_change":646,"volume":1063,"transactions":9,"vwap":1182},"2026-02-26",2.23,2.28,{"date":1184,"open":708,"high":1124,"low":1121,"close":1176,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1176},"2026-02-25",0.14,6.64,47400,{"date":1189,"open":1181,"high":1174,"low":1121,"close":123,"change":409,"percent_change":1190,"volume":1191,"transactions":9,"vwap":123},"2026-02-24",-1.86,20900,{"date":1193,"open":1194,"high":1194,"low":1143,"close":1148,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1148},"2026-02-23",2.4,-0.22,-9.28,63500,{"date":1199,"open":1200,"high":1201,"low":1090,"close":1122,"change":174,"percent_change":61,"volume":1202,"transactions":9,"vwap":1122},"2026-02-20",2.46,2.528,60200,{"date":1204,"open":1205,"high":1200,"low":1142,"close":1194,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1194},"2026-02-19",2.34,0.065,2.78,129500,{"date":1210,"open":1211,"high":1212,"low":1148,"close":1213,"change":392,"percent_change":994,"volume":1214,"transactions":9,"vwap":1213},"2026-02-18",2.33,2.376,2.335,100100,{"date":1216,"open":1123,"high":1200,"low":1217,"close":1151,"change":676,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1151},"2026-02-17",1.99,18,227900,{"date":1221,"open":879,"high":1130,"low":776,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-13",2,0.22,12.36,48900,{"date":1227,"open":1071,"high":860,"low":913,"close":1071,"change":476,"percent_change":476,"volume":1228,"transactions":9,"vwap":1071},"2026-02-12",37300,{"date":1230,"open":870,"high":870,"low":781,"close":1071,"change":420,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1071},"2026-02-11",-1.11,52800,{"date":1234,"open":788,"high":906,"low":1071,"close":875,"change":68,"percent_change":1235,"volume":1236,"transactions":9,"vwap":875},"2026-02-10",-2.7,48300,{"date":1238,"open":929,"high":929,"low":870,"close":788,"change":420,"percent_change":1239,"volume":1240,"transactions":9,"vwap":788},"2026-02-09",-1.07,55000,{"date":1242,"open":868,"high":1101,"low":1243,"close":906,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":906},"2026-02-06",1.805,0.09,5.06,47900,{"date":1248,"open":870,"high":868,"low":879,"close":1071,"change":459,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1071},"2026-02-05",-3.26,61300,{"date":1252,"open":788,"high":906,"low":1066,"close":868,"change":534,"percent_change":1253,"volume":1254,"transactions":9,"vwap":868},"2026-02-04",-2.39,66200,{"date":1256,"open":1257,"high":1257,"low":810,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-03",2.02,1.885,-0.145,-7.14,71000,{"date":1263,"open":1264,"high":75,"low":879,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-02",1.83,2.03,0.18,9.73,215300,{"date":1270,"open":906,"high":1271,"low":1272,"close":788,"change":174,"percent_change":1273,"volume":1274,"transactions":9,"vwap":788},"2026-01-30",1.922,1.755,-1.6,27000,{"date":1276,"open":869,"high":1222,"low":1277,"close":1100,"change":420,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1100},"2026-01-29",1.681,-1.05,136400,{"date":1281,"open":1282,"high":1282,"low":1100,"close":869,"change":420,"percent_change":1283,"volume":1284,"transactions":9,"vwap":869},"2026-01-28",1.96,-1.04,42400,{"date":1286,"open":928,"high":928,"low":1287,"close":1094,"change":174,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1094},"2026-01-27",1.91,-1.54,56200,{"date":1291,"open":1130,"high":1130,"low":1110,"close":1110,"change":68,"percent_change":1024,"volume":1292,"transactions":9,"vwap":1110},"2026-01-26",36000,{"date":1294,"open":921,"high":1135,"low":1222,"close":1222,"change":174,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1222},"2026-01-23",-1.48,21700,{"date":1298,"open":123,"high":1299,"low":1257,"close":1265,"change":543,"percent_change":1300,"volume":760,"transactions":9,"vwap":1265},"2026-01-22",2.115,-0.49,{"date":1302,"open":1130,"high":1143,"low":1123,"close":1123,"change":543,"percent_change":1300,"volume":1303,"transactions":9,"vwap":1123},"2026-01-21",18500,{"date":1305,"open":1123,"high":123,"low":1265,"close":921,"change":409,"percent_change":1306,"volume":988,"transactions":9,"vwap":921},"2026-01-20",-1.91,{"date":1308,"open":1309,"high":1150,"low":1161,"close":1161,"change":174,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1161},"2026-01-16",2.16,-1.42,33800,{"date":1313,"open":1161,"high":708,"low":1161,"close":1135,"change":626,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1135},"2026-01-15",2.42,15400,{"date":1317,"open":1135,"high":1318,"low":1130,"close":922,"change":68,"percent_change":1319,"volume":1320,"transactions":9,"vwap":922},"2026-01-14",2.123,-2.36,23500,{"date":1322,"open":1160,"high":1323,"low":1121,"close":1135,"change":753,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1135},"2026-01-13",2.226,-4.07,26200,{"date":1327,"open":1211,"high":1211,"low":1328,"close":1329,"change":543,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-12",2.2,2.21,-0.45,10400,{"date":1333,"open":1090,"high":1090,"low":1329,"close":1160,"change":409,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1160},"2026-01-09",-1.77,15700,{"date":1337,"open":1338,"high":618,"low":1328,"close":1124,"change":626,"percent_change":1124,"volume":1339,"transactions":9,"vwap":1124},"2026-01-08",2.227,9300,{"date":1341,"open":1160,"high":1342,"low":1328,"close":1329,"change":68,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1329},"2026-01-07",2.266,-2.21,21800,{"date":1346,"open":1347,"high":1348,"low":1328,"close":1124,"change":437,"percent_change":108,"volume":1349,"transactions":9,"vwap":1124},"2026-01-06",2.24,2.32,31000,{"date":1351,"open":1142,"high":1352,"low":1142,"close":1347,"change":617,"percent_change":615,"volume":1353,"transactions":9,"vwap":1347},"2026-01-05",2.287,40800,{"date":1355,"open":1142,"high":1356,"low":1309,"close":1329,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1329},"2026-01-02",2.233,0.07,3.27,19500,{"date":1361,"open":1309,"high":1329,"low":1222,"close":708,"change":420,"percent_change":1362,"volume":1363,"transactions":9,"vwap":708},"2025-12-31",-0.93,134400,{"date":1365,"open":1366,"high":1356,"low":1161,"close":1309,"change":897,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1309},"2025-12-30",2.201,-4.42,166800,{"date":1370,"open":1176,"high":1151,"low":1148,"close":1124,"change":459,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1124},"2025-12-29",-2.59,104100,{"date":1374,"open":1090,"high":1211,"low":1160,"close":1348,"change":543,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1348},"2025-12-26",-0.43,33100,{"date":1378,"open":1379,"high":1205,"low":618,"close":1211,"change":420,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1211},"2025-12-24",2.319,-0.85,32100,{"date":1383,"open":1348,"high":1384,"low":1176,"close":1385,"change":437,"percent_change":341,"volume":1039,"transactions":9,"vwap":1385},"2025-12-23",2.38,2.35,{"date":1387,"open":1388,"high":1389,"low":1090,"close":1211,"change":476,"percent_change":476,"volume":1390,"transactions":9,"vwap":1211},"2025-12-22",2.39,2.48,49000,{"date":1392,"open":1052,"high":1393,"low":1211,"close":1211,"change":753,"percent_change":1394,"volume":1225,"transactions":9,"vwap":1211},"2025-12-19",2.53,-3.72,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1314,"change":1266,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1314},"2025-12-18",2.31,2.5,8.04,56400,{"date":1402,"open":1151,"high":1194,"low":1181,"close":1347,"change":897,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1347},"2025-12-17",-4.27,118800,{"date":1406,"open":1200,"high":1393,"low":1090,"close":1205,"change":831,"percent_change":1407,"volume":1113,"transactions":9,"vwap":1205},"2025-12-16",-4.88,{"date":1409,"open":1410,"high":1411,"low":1194,"close":1200,"change":400,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1200},"2025-12-15",2.57,2.605,-4.28,72100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1410,"change":295,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1410},"2025-12-12",2.92,2.94,2.52,-7.22,42300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":726,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-11",2.9,2.93,2.77,-5.14,9700,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1416,"change":169,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1416},"2025-12-10",2.74,2.935,4.29,32000,{"date":1435,"open":1430,"high":1416,"low":1436,"close":936,"change":935,"percent_change":660,"volume":1437,"transactions":9,"vwap":936},"2025-12-09",2.71,14300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1292,"transactions":9,"vwap":1443},"2025-12-08",2.81,2.872,2.7,2.76,-0.21,-7.07,{"date":1447,"open":128,"high":1448,"low":1416,"close":128,"change":626,"percent_change":781,"volume":1449,"transactions":9,"vwap":128},"2025-12-05",3.03,32300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1416,"change":935,"percent_change":654,"volume":1296,"transactions":9,"vwap":1416},"2025-12-04",2.88,2.99,2.865,{"date":1456,"open":1457,"high":1453,"low":1457,"close":1452,"change":1458,"percent_change":1459,"volume":1025,"transactions":9,"vwap":1452},"2025-12-03",2.64,0.17,6.27,{"date":1461,"open":1457,"high":1443,"low":1462,"close":1436,"change":617,"percent_change":90,"volume":1463,"transactions":9,"vwap":1436},"2025-12-02",2.62,13500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-01",2.85,2.91,2.68,-0.23,-7.9,13600,{"date":1473,"open":1474,"high":1416,"low":256,"close":1467,"change":53,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1467},"2025-11-28",2.86,3.56,17400,{"date":1478,"open":1479,"high":1454,"low":1480,"close":1440,"change":483,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1440},"2025-11-26",2.75,2.69,-2.43,19200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1452,"change":53,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1452},"2025-11-25",2.775,2.96,2.72,3.6,77800,{"date":1491,"open":1410,"high":128,"low":1410,"close":1207,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1207},"2025-11-24",0.23,9.02,88800,{"date":1496,"open":1052,"high":1497,"low":1205,"close":1498,"change":169,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-21",2.63,2.55,4.94,99400,{"date":1502,"open":1393,"high":1503,"low":1122,"close":1504,"change":831,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-20",2.65,2.43,-4.71,116900,{"date":1508,"open":1443,"high":1443,"low":1398,"close":1498,"change":1444,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1498},"2025-11-19",-7.61,146200,{"date":1512,"open":1442,"high":936,"low":1513,"close":1443,"change":420,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1443},"2025-11-18",2.642,-0.72,70300,{"date":1517,"open":1474,"high":1474,"low":1442,"close":1207,"change":459,"percent_change":1518,"volume":948,"transactions":9,"vwap":1207},"2025-11-17",-2.11,{"date":1520,"open":1479,"high":1466,"low":29,"close":1521,"change":501,"percent_change":958,"volume":1522,"transactions":9,"vwap":1521},"2025-11-14",2.84,108700,{"date":1524,"open":1525,"high":1525,"low":1479,"close":256,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":256},"2025-11-13",3.02,-0.16,-5.35,166000,{"date":1530,"open":1531,"high":1532,"low":1453,"close":1453,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1453},"2025-11-12",3.19,3.4,-0.205,-6.42,110200,{"date":1537,"open":1538,"high":384,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-11",3.06,3.195,-0.285,-8.19,158200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1244,"percent_change":1503,"volume":1549,"transactions":9,"vwap":1548},"2025-11-10",3.54,3.609,3.3,3.48,140400,{"date":1551,"open":1552,"high":1553,"low":1448,"close":1554,"change":958,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-07",3.07,3.47,3.39,11.51,79500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1095,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-06",3.11,3.258,3,3.04,-5.59,94400,{"date":1566,"open":1559,"high":1567,"low":1538,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-05",3.303,3.22,0.13,4.21,28500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":295,"percent_change":1577,"volume":1197,"transactions":9,"vwap":1576},"2025-11-04",3.29,3.405,3.09,-6.08,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1574,"change":174,"percent_change":1583,"volume":1048,"transactions":9,"vwap":1574},"2025-11-03",3.348,3.43,3.13,-0.9,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":174,"percent_change":1583,"volume":1590,"transactions":9,"vwap":1589},"2025-10-31",3.35,3.42,3.2,3.32,114200,{"date":1592,"open":1532,"high":1553,"low":1593,"close":1586,"change":501,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1586},"2025-10-30",3.25,0.3,63300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":147,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-29",3.53,3.55,3.318,3.34,-5.38,55200,{"date":1605,"open":1606,"high":1607,"low":1598,"close":1598,"change":1526,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1598},"2025-10-28",3.68,3.7,-4.34,61100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":483,"percent_change":1190,"volume":1616,"transactions":9,"vwap":1615},"2025-10-27",3.77,3.8,3.61,3.69,70800,{"date":1618,"open":1612,"high":1619,"low":1620,"close":89,"change":935,"percent_change":427,"volume":1621,"transactions":9,"vwap":89},"2025-10-24",3.85,3.725,53400,{"date":1623,"open":783,"high":1624,"low":783,"close":1625,"change":1569,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-23",3.9,3.72,3.62,59900,{"date":1629,"open":1613,"high":1630,"low":1631,"close":1631,"change":1137,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-22",3.86,3.59,-3.75,60500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1449,"transactions":9,"vwap":1639},"2025-10-21",3.92,4.006,3.71,3.73,-0.31,-7.67,{"date":1643,"open":1613,"high":1131,"low":1613,"close":1131,"change":1644,"percent_change":822,"volume":1645,"transactions":9,"vwap":1131},"2025-10-20",0.28,38700,{"date":1647,"open":1613,"high":1648,"low":1649,"close":89,"change":409,"percent_change":1278,"volume":823,"transactions":9,"vwap":89},"2025-10-17",3.87,3.63,{"date":1651,"open":1652,"high":1653,"low":1613,"close":1613,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1613},"2025-10-16",4.07,4.17,-0.25,-6.17,27200,{"date":1658,"open":733,"high":1659,"low":1660,"close":1661,"change":626,"percent_change":482,"volume":1662,"transactions":9,"vwap":1661},"2025-10-15",4.19,3.93,4.05,44800,{"date":1664,"open":1661,"high":1665,"low":1636,"close":1666,"change":400,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-14",4.13,4,-2.68,78700,{"date":1670,"open":1671,"high":1672,"low":1624,"close":246,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":246},"2025-10-13",3.91,4.28,0.27,7.03,71500,{"date":1677,"open":1678,"high":1679,"low":1613,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-10",4.15,4.33,3.84,-0.29,-7.02,125400,{"date":1685,"open":1679,"high":26,"low":1665,"close":1665,"change":295,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1665},"2025-10-09",-4.62,74100,{"date":1689,"open":1653,"high":1690,"low":246,"close":1679,"change":1266,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1679},"2025-10-08",4.45,4.34,84800,{"date":1694,"open":1695,"high":1672,"low":1666,"close":1678,"change":753,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1678},"2025-10-07",4.22,-2.12,151400,{"date":1699,"open":1612,"high":1700,"low":89,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-06",4.25,4.24,0.47,12.47,223600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1612,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1612},"2025-10-03",3.96,4.263,3.74,-0.17,-4.31,277400,{"date":1714,"open":1652,"high":1432,"low":1715,"close":627,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":627},"2025-10-02",3.89,-0.13,-3.19,189700,{"date":1720,"open":1721,"high":1721,"low":1707,"close":1652,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1652},"2025-10-01",4.38,-0.32,-7.29,162500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":831,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-09-30",4.54,4.609,4.268,4.39,-2.66,105900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1716,"percent_change":1739,"volume":1675,"transactions":9,"vwap":1738},"2025-09-29",4.63,4.65,4.47,4.51,-2.8,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-09-26",4.62,4.76,4.46,4.64,0.24,5.45,121100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":147,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-09-25",4.61,4.713,4.31,4.4,-4.14,97000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":476,"percent_change":476,"volume":1763,"transactions":9,"vwap":1762},"2025-09-24",4.66,4.77,4.55,4.59,41800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1762,"change":1469,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1762},"2025-09-23",4.8,4.862,4.58,-4.77,73800,{"date":1772,"open":1773,"high":1774,"low":1760,"close":1775,"change":409,"percent_change":1776,"volume":1515,"transactions":9,"vwap":1775},"2025-09-22",4.9,4.998,4.82,-0.82,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1458,"percent_change":1626,"volume":1783,"transactions":9,"vwap":1782},"2025-09-19",4.775,4.88,4.69,4.86,153800,{"date":1785,"open":1762,"high":1786,"low":1762,"close":1781,"change":1244,"percent_change":1282,"volume":1787,"transactions":9,"vwap":1781},"2025-09-18",4.805,62900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":831,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-17",4.71,4.78,4.6,-2.54,88300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1137,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-16",4.84,4.91,4.7,4.72,-2.88,86100,{"date":1804,"open":1805,"high":1806,"low":1782,"close":1782,"change":1681,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1782},"2025-09-15",5.11,5.134,-5.63,194700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1458,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-12",5,5.26,4.836,5.15,3.41,176800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":53,"percent_change":921,"volume":1823,"transactions":9,"vwap":1822},"2025-09-11",4.95,5.139,4.911,4.98,83300,{"date":1825,"open":1826,"high":1827,"low":1791,"close":1780,"change":295,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1780},"2025-09-10",5.2,5.345,-3.94,332900,{"date":1831,"open":1832,"high":1814,"low":1833,"close":1834,"change":732,"percent_change":466,"volume":1835,"transactions":9,"vwap":1834},"2025-09-09",5.02,4.87,5.08,161800,{"date":1837,"open":1838,"high":1020,"low":1798,"close":1832,"change":543,"percent_change":295,"volume":1839,"transactions":9,"vwap":1832},"2025-09-08",5.09,142000,{"date":1841,"open":1773,"high":1814,"low":1842,"close":1843,"change":907,"percent_change":1552,"volume":1844,"transactions":9,"vwap":1843},"2025-09-05",4.85,5.03,116000,{"date":1846,"open":1847,"high":1848,"low":1743,"close":1780,"change":420,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1780},"2025-09-04",4.89,4.93,-0.41,63000,{"date":1852,"open":1853,"high":1834,"low":1786,"close":1773,"change":897,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1773},"2025-09-03",4.97,-2,90300,{"date":1857,"open":1499,"high":1858,"low":1775,"close":1811,"change":732,"percent_change":491,"volume":1590,"transactions":9,"vwap":1811},"2025-09-02",5.089,{"date":1860,"open":1782,"high":1811,"low":1861,"close":1499,"change":518,"percent_change":787,"volume":1862,"transactions":9,"vwap":1499},"2025-08-29",4.74,95500,{"date":1864,"open":1865,"high":1773,"low":1866,"close":1782,"change":1569,"percent_change":1479,"volume":1867,"transactions":9,"vwap":1782},"2025-08-28",4.75,4.682,76100,{"date":1869,"open":1799,"high":1780,"low":1799,"close":1870,"change":543,"percent_change":1444,"volume":1871,"transactions":9,"vwap":1870},"2025-08-27",4.73,50600,{"date":1873,"open":1800,"high":1874,"low":1735,"close":1861,"change":518,"percent_change":800,"volume":1315,"transactions":9,"vwap":1861},"2025-08-26",4.79,{"date":1876,"open":1792,"high":1877,"low":1878,"close":1759,"change":732,"percent_change":509,"volume":1879,"transactions":9,"vwap":1759},"2025-08-25",4.799,4.52,90700,{"date":1881,"open":1761,"high":1882,"low":1690,"close":1792,"change":53,"percent_change":1160,"volume":1883,"transactions":9,"vwap":1792},"2025-08-22",4.705,77000,{"date":1885,"open":1761,"high":1751,"low":1754,"close":1886,"change":897,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-21",4.5,-2.17,39800,{"date":1890,"open":1792,"high":1792,"low":1754,"close":1792,"change":476,"percent_change":476,"volume":1891,"transactions":9,"vwap":1792},"2025-08-20",62200,{"date":1893,"open":1760,"high":1894,"low":1895,"close":1792,"change":295,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1792},"2025-08-19",4.876,4.53,-4.17,53700,{"date":1899,"open":1865,"high":1842,"low":1799,"close":1766,"change":1569,"percent_change":1207,"volume":1900,"transactions":9,"vwap":1766},"2025-08-18",46500,{"date":1902,"open":1745,"high":1781,"low":1738,"close":1903,"change":732,"percent_change":509,"volume":1904,"transactions":9,"vwap":1903},"2025-08-15",4.67,51900,{"date":1906,"open":1760,"high":1791,"low":1737,"close":1751,"change":1137,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1751},"2025-08-14",-2.95,93100,{"date":1910,"open":1895,"high":1791,"low":1895,"close":1865,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1865},"2025-08-13",0.16,3.49,79300,{"date":1915,"open":1690,"high":1762,"low":1679,"close":1762,"change":1223,"percent_change":1843,"volume":1916,"transactions":9,"vwap":1762},"2025-08-12",88600,{"date":1918,"open":1736,"high":1736,"low":1919,"close":1920,"change":1722,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-11",4.301,4.37,-6.82,248500,{"date":1924,"open":827,"high":1925,"low":1735,"close":1781,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1781},"2025-08-08",5.31,-0.7,-12.99,457200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1492,"percent_change":1744,"volume":1935,"transactions":9,"vwap":1934},"2025-08-07",5.4,5.42,5.1,5.39,313700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":295,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-06",5.41,5.528,5.07,5.16,-3.73,168400,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":544,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-08-05",5.65,5.25,5.36,-12.85,416800,{"date":1952,"open":1953,"high":180,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-04",5.35,6.15,0.9,17.14,316200,{"date":1959,"open":1814,"high":1960,"low":1961,"close":1947,"change":501,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1947},"2025-08-01",5.282,4.975,0.19,98100,{"date":1965,"open":1843,"high":1966,"low":1843,"close":1967,"change":907,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-31",5.37,5.24,2.95,73700,{"date":1971,"open":1947,"high":1972,"low":1973,"close":1838,"change":753,"percent_change":811,"volume":1974,"transactions":9,"vwap":1838},"2025-07-30",5.551,4.96,63800,{"date":1976,"open":1977,"high":1977,"low":1805,"close":1978,"change":1681,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-29",5.555,5.18,-5.3,116100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":740,"transactions":9,"vwap":1986},"2025-07-28",5.7,5.74,5.44,5.47,-0.175,-3.1,{"date":1990,"open":1984,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-25",5.8,5.55,5.645,0.021,0.37,81100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-24",5.83,5.856,5.61,5.624,-0.196,-3.37,107100,{"date":2007,"open":1991,"high":2008,"low":2009,"close":2010,"change":1492,"percent_change":246,"volume":2011,"transactions":9,"vwap":2010},"2025-07-23",5.99,5.501,5.82,359900,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":474,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-07-22",4.41,5.799,5.59,27.05,554700,{"date":2020,"open":1792,"high":1751,"low":1753,"close":1754,"change":295,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1754},"2025-07-21",-4.35,148500,{"date":2024,"open":2025,"high":1874,"low":2026,"close":1792,"change":483,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1792},"2025-07-18",4.767,4.518,-1.5,70700,{"date":2030,"open":1973,"high":2031,"low":2032,"close":1903,"change":1526,"percent_change":2033,"volume":1232,"transactions":9,"vwap":1903},"2025-07-17",4.997,4.661,-3.31,{"date":2035,"open":1781,"high":2036,"low":1781,"close":2037,"change":1569,"percent_change":1425,"volume":2038,"transactions":9,"vwap":2037},"2025-07-16",4.966,4.83,108300,{"date":2040,"open":1736,"high":2041,"low":1736,"close":1799,"change":68,"percent_change":1278,"volume":2042,"transactions":9,"vwap":1799},"2025-07-15",4.81,75000,{"date":2044,"open":1773,"high":2045,"low":1751,"close":1865,"change":295,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1865},"2025-07-14",4.99,-4.04,111200,{"date":2049,"open":2050,"high":1933,"low":2051,"close":1819,"change":1710,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1819},"2025-07-11",5.04,4.835,-3.32,126900,{"date":2055,"open":1838,"high":2056,"low":1833,"close":2057,"change":1357,"percent_change":654,"volume":2058,"transactions":9,"vwap":2057},"2025-07-10",5.176,5.12,153900,{"date":2060,"open":2061,"high":2062,"low":1811,"close":2061,"change":437,"percent_change":552,"volume":2063,"transactions":9,"vwap":2061},"2025-07-09",5.05,5.201,119400,{"date":2065,"open":2057,"high":2057,"low":1798,"close":1843,"change":897,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1843},"2025-07-08",-1.95,96800,{"date":2069,"open":2070,"high":2071,"low":1811,"close":1020,"change":543,"percent_change":147,"volume":2072,"transactions":9,"vwap":1020},"2025-07-07",5.14,5.193,150200,{"date":2074,"open":2057,"high":2075,"low":1780,"close":2070,"change":1357,"percent_change":606,"volume":1697,"transactions":9,"vwap":2070},"2025-07-03",5.21,{"date":2077,"open":1819,"high":2078,"low":2079,"close":1940,"change":169,"percent_change":1314,"volume":2080,"transactions":9,"vwap":1940},"2025-07-02",5.17,4.895,330300,{"date":2082,"open":1781,"high":2045,"low":2083,"close":1819,"change":1137,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1819},"2025-07-01",4.68,-2.75,512500,{"date":2087,"open":1743,"high":1931,"low":2088,"close":1838,"change":74,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1838},"2025-06-30",4.719,6.93,419100,{"date":2092,"open":1800,"high":2093,"low":1754,"close":1743,"change":437,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1743},"2025-06-27",5.43,0.42,656900,{"date":2097,"open":2098,"high":1874,"low":1624,"close":1861,"change":90,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1861},"2025-06-26",4.02,30.94,832800,{"date":2102,"open":1607,"high":1715,"low":1475,"close":1626,"change":68,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1626},"2025-06-25",-1.36,169500,{"date":2106,"open":1624,"high":1666,"low":783,"close":2107,"change":147,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-24",3.67,-4.92,136700,{"date":2111,"open":2112,"high":1678,"low":2112,"close":1630,"change":897,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1630},"2025-06-23",3.78,-2.53,125100,{"date":2116,"open":2117,"high":1754,"low":1707,"close":1707,"change":1681,"percent_change":1921,"volume":2118,"transactions":9,"vwap":1707},"2025-06-20",4.3,259500,{"date":2120,"open":2121,"high":1744,"low":2121,"close":1700,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1700},"2025-06-18",3.75,0.48,12.73,357600,{"date":2126,"open":1631,"high":2127,"low":2128,"close":1612,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1612},"2025-06-17",3.814,3.5,0.215,6.05,255300,{"date":2133,"open":2128,"high":2134,"low":1586,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-16",3.619,3.555,0.155,4.56,206400,{"date":2140,"open":1562,"high":1488,"low":1968,"close":1532,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1532},"2025-06-13",0.6,21.43,976500,{"date":2145,"open":1968,"high":1562,"low":936,"close":936,"change":897,"percent_change":2146,"volume":1197,"transactions":9,"vwap":936},"2025-06-12",-3.45,{"date":2148,"open":256,"high":2149,"low":1442,"close":1423,"change":518,"percent_change":1521,"volume":2150,"transactions":9,"vwap":1423},"2025-06-11",3.053,248300,{"date":2152,"open":1165,"high":1466,"low":2153,"close":1165,"change":437,"percent_change":263,"volume":2154,"transactions":9,"vwap":1165},"2025-06-10",2.712,17800,{"date":2156,"open":256,"high":2157,"low":1425,"close":936,"change":174,"percent_change":994,"volume":2158,"transactions":9,"vwap":936},"2025-06-09",2.89,24800,{"date":2160,"open":1207,"high":2161,"low":1442,"close":256,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":256},"2025-06-06",2.87,0.016,0.57,23200,{"date":2166,"open":2167,"high":1423,"low":1443,"close":2168,"change":2169,"percent_change":1444,"volume":2170,"transactions":9,"vwap":2168},"2025-06-05",2.79,2.814,-0.006,76000,{"date":2172,"open":2167,"high":2161,"low":2173,"close":1165,"change":476,"percent_change":476,"volume":705,"transactions":9,"vwap":1165},"2025-06-04",2.778,{"date":2175,"open":1440,"high":256,"low":1442,"close":1165,"change":501,"percent_change":676,"volume":2176,"transactions":9,"vwap":1165},"2025-06-03",21300,{"date":2178,"open":936,"high":1440,"low":1436,"close":1440,"change":935,"percent_change":747,"volume":2179,"transactions":9,"vwap":1440},"2025-06-02",9500,{"date":2181,"open":1425,"high":1452,"low":1436,"close":1425,"change":437,"percent_change":152,"volume":2182,"transactions":9,"vwap":1425},"2025-05-30",36800,{"date":2184,"open":1468,"high":1479,"low":1468,"close":1479,"change":1357,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1479},"2025-05-29",2.61,4300,{"date":2188,"open":1443,"high":1443,"low":1468,"close":1468,"change":483,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1468},"2025-05-28",-2.55,2700,{"date":2192,"open":1479,"high":2161,"low":2193,"close":1479,"change":1569,"percent_change":1973,"volume":1063,"transactions":9,"vwap":1479},"2025-05-27",2.67,{"date":2195,"open":1410,"high":1442,"low":2196,"close":1462,"change":459,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1462},"2025-05-23",2.56,-2.24,11100,{"date":2200,"open":2201,"high":1442,"low":2202,"close":1468,"change":732,"percent_change":1174,"volume":2203,"transactions":9,"vwap":1468},"2025-05-22",2.645,2.603,4100,{"date":2205,"open":1503,"high":936,"low":2196,"close":1462,"change":551,"percent_change":1962,"volume":2206,"transactions":9,"vwap":1462},"2025-05-21",12300,{"date":2208,"open":2209,"high":1425,"low":2210,"close":2211,"change":946,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-20",2.601,2.58,2.615,-2.06,8400,{"date":2215,"open":2216,"high":1521,"low":2210,"close":2193,"change":1137,"percent_change":2217,"volume":1482,"transactions":9,"vwap":2193},"2025-05-19",2.73,-4.98,{"date":2219,"open":2216,"high":2220,"low":2221,"close":1440,"change":1244,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1440},"2025-05-16",2.883,2.728,3.31,38800,{"date":2225,"open":1423,"high":1423,"low":2193,"close":1487,"change":1526,"percent_change":484,"volume":2226,"transactions":9,"vwap":1487},"2025-05-15",25800,{"date":2228,"open":2161,"high":1423,"low":936,"close":1452,"change":732,"percent_change":1169,"volume":2229,"transactions":9,"vwap":1452},"2025-05-14",75500,{"date":2231,"open":2185,"high":1454,"low":2185,"close":1165,"change":935,"percent_change":747,"volume":2232,"transactions":9,"vwap":1165},"2025-05-13",49700,{"date":2234,"open":1436,"high":1423,"low":1436,"close":1207,"change":1357,"percent_change":2210,"volume":2235,"transactions":9,"vwap":1207},"2025-05-12",30000,{"date":2237,"open":1410,"high":2238,"low":2239,"close":1436,"change":2240,"percent_change":2241,"volume":1891,"transactions":9,"vwap":1436},"2025-05-09",2.885,2.434,0.205,8.18,{"date":2243,"open":1398,"high":1462,"low":2244,"close":2245,"change":534,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-08",2.428,2.505,-1.76,87100,{"date":2249,"open":2185,"high":1425,"low":2250,"close":1498,"change":437,"percent_change":502,"volume":2251,"transactions":9,"vwap":1498},"2025-05-07",2.271,146300,{"date":2253,"open":2254,"high":29,"low":1384,"close":1393,"change":518,"percent_change":1358,"volume":2255,"transactions":9,"vwap":1393},"2025-05-06",2.449,31200,{"date":2257,"open":1151,"high":2258,"low":1385,"close":2258,"change":626,"percent_change":1143,"volume":2259,"transactions":9,"vwap":2258},"2025-05-05",2.45,19700,{"date":2261,"open":1211,"high":2262,"low":1175,"close":1194,"change":1266,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1194},"2025-05-02",2.425,8.11,34900,{"date":2266,"open":1150,"high":1211,"low":1148,"close":1160,"change":174,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1160},"2025-05-01",-1.33,15100,{"date":2270,"open":1142,"high":1348,"low":1148,"close":1176,"change":174,"percent_change":1177,"volume":2271,"transactions":9,"vwap":1176},"2025-04-30",19100,{"date":2273,"open":1090,"high":1090,"low":618,"close":1182,"change":501,"percent_change":2274,"volume":995,"transactions":9,"vwap":1182},"2025-04-29",0.44,{"date":184,"open":1181,"high":1213,"low":1181,"close":618,"change":935,"percent_change":860,"volume":2276,"transactions":9,"vwap":618},7700]