[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNT":3,"homepage-market-summary":26,"stock-historical-SNT":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SNT","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},"Senstar Technologies Corporation Common Shares","Nasdaq",null,"Common Stock","Senstar Technologies Corp is an international provider of comprehensive physical, video, and access control security products and solutions. The company offers comprehensive solutions for critical sites, which leverage its broad portfolio of homegrown PIDS (Perimeter Intrusion Detection Systems), advanced VMS and SMS (Video Management Software and Security Management Software) with native IVA (Intelligent Video Analytics) security solutions, as well as access control products and technologies. Geographically, the company operates in North America, which derives maximum revenue; Europe; APAC; South and Latin America; and Others.","132",false,{"close":15,"open":15,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},1.55,1.56,0,3302.892884,91,1.5484,5.34,1.43,36926.298715474106,3.1,8444,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":13,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":49,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":49,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":49,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":49},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":49},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":49},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":49},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":49},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":49},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":49},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":49},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":49},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},44882,16381900.977584,-54.68,"2025-04-28",[180,181,189,199,206,212,221,229,238,247,253,260,271,278,284,290,297,303,312,318,324,331,339,347,352,361,370,378,385,392,401,408,415,422,429,435,442,450,457,464,474,484,491,497,504,514,522,529,537,544,550,556,562,568,575,582,587,593,599,602,606,611,616,620,623,627,631,637,641,646,652,657,662,668,673,676,680,686,694,701,706,712,717,724,730,736,742,748,755,760,765,771,777,782,788,794,800,804,810,814,817,821,824,829,835,838,842,847,851,855,859,864,867,871,876,882,888,894,900,906,910,916,921,925,929,935,938,942,946,950,954,958,962,965,969,973,977,980,985,989,993,997,1001,1005,1009,1012,1016,1019,1024,1028,1032,1038,1043,1048,1056,1062,1067,1073,1079,1086,1093,1101,1109,1115,1121,1127,1135,1141,1147,1150,1154,1160,1164,1170,1177,1183,1190,1197,1203,1208,1213,1216,1222,1228,1232,1238,1241,1244,1249,1253,1259,1266,1271,1278,1285,1291,1295,1298,1302,1306,1311,1318,1324,1329,1335,1340,1344,1348,1352,1356,1361,1365,1370,1374,1378,1382,1386,1392,1397,1400,1405,1408,1412,1417,1423,1428,1434,1442,1446,1449,1453,1456,1460,1466,1471,1477,1480,1484,1487,1490,1496,1503,1511,1516,1520,1524,1529,1533,1537,1540,1545,1549,1554,1558,1562,1566,1569,1573,1577,1580,1585,1588,1592,1595,1599,1603,1607,1612,1616,1620,1624,1628,1631,1635,1638,1640,1643,1645,1648,1651,1653,1658,1661,1666,1669,1672,1675,1678,1681,1684,1686,1692,1697,1701,1705,1707,1711,1715,1718,1721,1725,1727,1731,1733,1736,1739,1743,1747,1751,1754,1757,1761,1764,1768,1770,1773,1778,1781,1786,1790,1794,1798,1802,1806,1810,1814,1817,1820,1824,1826,1831,1835,1839,1842,1846,1848,1851,1854,1858,1862,1864,1867,1872,1875,1879,1883,1887,1891,1894,1898,1903,1908,1913,1916,1920,1924,1926,1928,1932,1937,1941,1943,1946,1949,1952],{"date":5,"open":15,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":182,"open":183,"high":15,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",1.52,0.01,0.65,1593.6684,66,1.5255,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",1.49,1.65,1.54,-0.01,-0.65,10224.4184,107,1.6151,{"date":200,"open":201,"high":202,"low":201,"close":15,"change":184,"percent_change":185,"volume":203,"transactions":204,"vwap":205},"2026-10-05",1.51,1.67,24195.637634,223,1.6013,{"date":207,"open":193,"high":208,"low":191,"close":193,"change":17,"percent_change":17,"volume":209,"transactions":210,"vwap":211},"2026-10-02",1.58,5749.6684,88,1.5124,{"date":213,"open":214,"high":215,"low":193,"close":193,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",1.62,1.66,-0.08,-4.94,14138.6684,110,1.6199,{"date":222,"open":214,"high":192,"low":223,"close":214,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",1.6,0.02,1.25,4277.6684,122,1.6228,{"date":230,"open":231,"high":231,"low":232,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",1.63,1.59,-0.04,-2.44,5206.6684,104,1.6071,{"date":239,"open":240,"high":192,"low":232,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",1.61,1.64,0.03,1.86,6028.595187,100,1.6264,{"date":248,"open":223,"high":214,"low":15,"close":240,"change":184,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",0.62,16326.479721,170,1.5957,{"date":254,"open":183,"high":255,"low":183,"close":223,"change":256,"percent_change":257,"volume":258,"transactions":197,"vwap":259},"2026-09-24",1.6203,0.0625,4.07,7826.306108,1.5528,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",1.475,1.6299,1.45,1.5375,0.0475,3.19,54749.587652,599,1.5715,{"date":272,"open":240,"high":240,"low":22,"close":191,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",-0.14,-8.59,45239.003057,644,1.5072,{"date":279,"open":232,"high":231,"low":280,"close":231,"change":17,"percent_change":17,"volume":281,"transactions":282,"vwap":283},"2026-09-21",1.545,12999.7505,132,1.5994,{"date":285,"open":15,"high":231,"low":15,"close":231,"change":286,"percent_change":70,"volume":287,"transactions":288,"vwap":289},"2026-09-18",0.035,1225.693,78,1.5671,{"date":291,"open":15,"high":292,"low":193,"close":292,"change":286,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",1.595,2.24,8282.693,102,1.5521,{"date":298,"open":299,"high":231,"low":16,"close":16,"change":17,"percent_change":17,"volume":300,"transactions":301,"vwap":302},"2026-09-16",1.5885,7061.451365,89,1.5907,{"date":304,"open":231,"high":305,"low":306,"close":16,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.6581,1.5538,-0.1,-6.02,14423.251518,174,1.6105,{"date":313,"open":192,"high":215,"low":192,"close":215,"change":184,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.61,21735.065541,148,1.6509,{"date":319,"open":192,"high":202,"low":192,"close":192,"change":194,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",-0.6,5525.693,71,1.657,{"date":325,"open":192,"high":215,"low":192,"close":215,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",0.04,2.47,1351.660434,80,1.6532,{"date":332,"open":241,"high":333,"low":240,"close":214,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",1.6688,-0.06,-3.57,5603.7045,83,1.6174,{"date":340,"open":202,"high":341,"low":241,"close":342,"change":224,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",1.74,1.68,1.2,3996.745574,84,1.6719,{"date":348,"open":215,"high":215,"low":192,"close":215,"change":334,"percent_change":349,"volume":350,"transactions":351,"vwap":346},"2026-09-04",-3.49,1055.3398,75,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":224,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",1.77,1.6401,1.72,1.18,4054.813643,92,1.7088,{"date":362,"open":363,"high":363,"low":215,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",1.73,1.7,0.0323,1.94,4431.740243,130,1.7051,{"date":371,"open":354,"high":354,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",1.6677,-0.0923,-5.24,1447.595736,63,1.7043,{"date":379,"open":241,"high":380,"low":241,"close":380,"change":164,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",1.76,7.32,14418.030482,156,1.7217,{"date":386,"open":192,"high":387,"low":231,"close":241,"change":388,"percent_change":389,"volume":390,"transactions":288,"vwap":391},"2026-08-28",1.655,-0.07,-4.09,4036.433577,1.6468,{"date":393,"open":363,"high":341,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",1.589,1.71,-0.02,-1.16,26750.71831,151,1.6994,{"date":402,"open":341,"high":403,"low":356,"close":363,"change":194,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",1.755,-0.57,6445.693,140,1.7384,{"date":409,"open":410,"high":410,"low":356,"close":341,"change":334,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",1.8,-3.33,16115.884669,239,1.7639,{"date":416,"open":354,"high":410,"low":363,"close":410,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",0.05,2.86,9775.611414,124,1.7673,{"date":423,"open":395,"high":410,"low":395,"close":424,"change":326,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",1.75,2.34,25147.550143,139,1.7665,{"date":430,"open":395,"high":395,"low":395,"close":395,"change":388,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",-3.93,546.111813,44,1.7275,{"date":436,"open":356,"high":437,"low":356,"close":437,"change":286,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",1.78,2.01,3517.264,82,1.7308,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":351,"vwap":449},"2026-08-18",1.69,1.745,0.005,0.29,7923.693,1.7105,{"date":451,"open":452,"high":452,"low":356,"close":341,"change":307,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",1.82,-5.43,10139.451952,138,1.8156,{"date":458,"open":452,"high":459,"low":452,"close":460,"change":17,"percent_change":17,"volume":461,"transactions":462,"vwap":463},"2026-08-14",1.845,1.84,5879.216583,77,1.8413,{"date":465,"open":466,"high":467,"low":468,"close":460,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",1.85,2.0145,1.8001,-0.015,-0.81,13147.7748,111,1.8362,{"date":475,"open":476,"high":477,"low":380,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",1.87,1.8977,1.855,-0.065,-3.39,2636.131571,72,1.8273,{"date":485,"open":243,"high":486,"low":243,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":197,"vwap":490},"2026-08-11",1.92,0.11,6.08,7998.093066,1.8794,{"date":492,"open":243,"high":243,"low":341,"close":493,"change":233,"percent_change":494,"volume":495,"transactions":245,"vwap":496},"2026-08-10",1.81,-2.16,5173.894,1.8184,{"date":498,"open":243,"high":243,"low":356,"close":466,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",-0.0144,-0.77,8856.76572,161,1.8052,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",1.9,1.83,1.8644,-0.1156,-5.84,4749.325398,68,1.8927,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":216,"percent_change":519,"volume":520,"transactions":427,"vwap":521},"2026-08-05",2.06,1.915,1.98,-3.88,8980.437292,1.9957,{"date":523,"open":476,"high":516,"low":341,"close":516,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",0.19,10.16,27422.105212,236,1.8764,{"date":530,"open":364,"high":531,"low":364,"close":476,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",1.9799,0.24,14.72,28084.988468,307,1.8153,{"date":538,"open":363,"high":341,"low":231,"close":231,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",-0.11,-6.32,3700.841236,70,1.6798,{"date":545,"open":241,"high":380,"low":241,"close":341,"change":546,"percent_change":547,"volume":548,"transactions":345,"vwap":549},"2026-07-30",0.06,3.57,9418.092661,1.7484,{"date":551,"open":215,"high":364,"low":552,"close":342,"change":334,"percent_change":553,"volume":554,"transactions":245,"vwap":555},"2026-07-29",1.6235,-3.45,15262.9206,1.6804,{"date":557,"open":341,"high":354,"low":214,"close":341,"change":169,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",-1.69,15924.30674,97,1.7266,{"date":563,"open":241,"high":564,"low":241,"close":354,"change":184,"percent_change":565,"volume":566,"transactions":219,"vwap":567},"2026-07-27",1.79,0.57,8509.105762,1.7598,{"date":569,"open":570,"high":570,"low":380,"close":380,"change":396,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-24",1.8899,-1.12,8950.046804,61,1.8045,{"date":576,"open":364,"high":460,"low":577,"close":437,"change":546,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",1.6245,3.49,35142.093559,201,1.6899,{"date":583,"open":241,"high":341,"low":223,"close":356,"change":224,"percent_change":357,"volume":584,"transactions":585,"vwap":586},"2026-07-22",24723.815,137,1.6591,{"date":588,"open":202,"high":445,"low":202,"close":364,"change":546,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-21",3.66,7789.778823,172,1.7098,{"date":594,"open":356,"high":478,"low":241,"close":241,"change":595,"percent_change":596,"volume":597,"transactions":420,"vwap":598},"2026-07-20",-0.09,-5.2,7180.341432,1.7292,{"date":600,"open":424,"high":424,"low":363,"close":363,"change":194,"percent_change":404,"volume":601,"transactions":9,"vwap":363},"2026-07-17",2700,{"date":603,"open":460,"high":466,"low":356,"close":341,"change":539,"percent_change":604,"volume":605,"transactions":9,"vwap":341},"2026-07-16",-5.95,17200,{"date":607,"open":410,"high":608,"low":354,"close":466,"change":546,"percent_change":609,"volume":610,"transactions":9,"vwap":466},"2026-07-15",1.89,3.35,16800,{"date":612,"open":476,"high":613,"low":437,"close":564,"change":194,"percent_change":614,"volume":615,"transactions":9,"vwap":564},"2026-07-14",1.91,-0.56,10100,{"date":617,"open":410,"high":476,"low":380,"close":410,"change":194,"percent_change":618,"volume":619,"transactions":9,"vwap":410},"2026-07-13",-0.55,31600,{"date":621,"open":243,"high":608,"low":341,"close":493,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":493},"2026-07-10",28100,{"date":624,"open":493,"high":625,"low":424,"close":493,"change":233,"percent_change":494,"volume":626,"transactions":9,"vwap":493},"2026-07-09",2,45500,{"date":628,"open":452,"high":613,"low":380,"close":466,"change":169,"percent_change":629,"volume":630,"transactions":9,"vwap":466},"2026-07-08",-1.6,32300,{"date":632,"open":608,"high":633,"low":243,"close":634,"change":63,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-07",1.93,1.88,-2.59,10400,{"date":638,"open":613,"high":639,"low":395,"close":633,"change":242,"percent_change":208,"volume":640,"transactions":9,"vwap":633},"2026-07-06",1.96,19000,{"date":642,"open":643,"high":643,"low":608,"close":506,"change":388,"percent_change":644,"volume":645,"transactions":9,"vwap":506},"2026-07-02",1.97,-3.55,60300,{"date":647,"open":648,"high":649,"low":486,"close":643,"change":326,"percent_change":650,"volume":651,"transactions":9,"vwap":643},"2026-07-01",1.99,2.09,2.07,5500,{"date":653,"open":366,"high":654,"low":608,"close":633,"change":184,"percent_change":655,"volume":656,"transactions":9,"vwap":633},"2026-06-30",2.02,0.52,27800,{"date":658,"open":648,"high":659,"low":486,"close":486,"change":233,"percent_change":660,"volume":661,"transactions":9,"vwap":486},"2026-06-29",2.03,-2.04,19800,{"date":663,"open":664,"high":665,"low":664,"close":639,"change":233,"percent_change":666,"volume":667,"transactions":9,"vwap":639},"2026-06-26",1.95,2.08,-2,13600,{"date":669,"open":654,"high":670,"low":613,"close":625,"change":233,"percent_change":671,"volume":672,"transactions":9,"vwap":625},"2026-06-25",2.05,-1.96,58800,{"date":674,"open":675,"high":118,"low":675,"close":675,"change":17,"percent_change":17,"volume":651,"transactions":9,"vwap":675},"2026-06-24",2.04,{"date":677,"open":438,"high":665,"low":625,"close":675,"change":184,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-06-23",0.49,14200,{"date":681,"open":682,"high":683,"low":648,"close":659,"change":142,"percent_change":684,"volume":685,"transactions":9,"vwap":659},"2026-06-22",2.25,2.26,-8.56,99100,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":216,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-18",2.36,2.55,2.21,2.22,-3.48,47700,{"date":695,"open":688,"high":696,"low":697,"close":698,"change":539,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-17",2.46,2.29,2.3,-4.56,29800,{"date":702,"open":703,"high":704,"low":698,"close":703,"change":17,"percent_change":17,"volume":705,"transactions":9,"vwap":703},"2026-06-16",2.41,2.45,18600,{"date":707,"open":708,"high":709,"low":698,"close":703,"change":233,"percent_change":710,"volume":711,"transactions":9,"vwap":703},"2026-06-15",2.5,2.52,-1.63,24600,{"date":713,"open":704,"high":708,"low":714,"close":704,"change":224,"percent_change":715,"volume":716,"transactions":9,"vwap":704},"2026-06-12",2.39,0.82,26800,{"date":718,"open":703,"high":719,"low":720,"close":721,"change":63,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-11",2.64,2.4,2.43,-2.02,30300,{"date":725,"open":726,"high":708,"low":726,"close":727,"change":184,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-10",2.44,2.48,0.4,8100,{"date":731,"open":732,"high":733,"low":720,"close":327,"change":216,"percent_change":734,"volume":735,"transactions":9,"vwap":327},"2026-06-09",2.51,2.58,-3.14,39700,{"date":737,"open":327,"high":738,"low":704,"close":689,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":689},"2026-06-08",2.65,0.07,2.82,16100,{"date":743,"open":744,"high":744,"low":727,"close":727,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":727},"2026-06-05",2.6,-0.12,-4.62,56400,{"date":749,"open":750,"high":750,"low":751,"close":744,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":744},"2026-06-04",2.68,2.59,-0.13,-4.76,9000,{"date":756,"open":757,"high":758,"low":744,"close":758,"change":546,"percent_change":682,"volume":759,"transactions":9,"vwap":758},"2026-06-03",2.67,2.73,6200,{"date":761,"open":762,"high":762,"low":763,"close":757,"change":17,"percent_change":17,"volume":764,"transactions":9,"vwap":757},"2026-06-02",2.75,2.66,3400,{"date":766,"open":767,"high":768,"low":738,"close":757,"change":307,"percent_change":769,"volume":770,"transactions":9,"vwap":757},"2026-06-01",2.77,2.84,-3.61,6000,{"date":772,"open":738,"high":773,"low":738,"close":767,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":767},"2026-05-29",2.81,0.14,5.32,44900,{"date":778,"open":744,"high":762,"low":744,"close":779,"change":224,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-28",2.63,0.77,5000,{"date":783,"open":784,"high":784,"low":732,"close":785,"change":745,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-27",2.7,2.61,-4.4,473000,{"date":789,"open":790,"high":791,"low":763,"close":758,"change":334,"percent_change":792,"volume":793,"transactions":9,"vwap":758},"2026-05-26",2.78,2.8,-2.15,6400,{"date":795,"open":784,"high":768,"low":784,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-22",2.79,0.09,3.33,15200,{"date":801,"open":784,"high":784,"low":784,"close":784,"change":326,"percent_change":802,"volume":803,"transactions":9,"vwap":784},"2026-05-21",1.5,1500,{"date":805,"open":806,"high":807,"low":806,"close":763,"change":224,"percent_change":808,"volume":809,"transactions":9,"vwap":763},"2026-05-20",2.62,2.72,0.76,1900,{"date":811,"open":785,"high":750,"low":785,"close":719,"change":194,"percent_change":812,"volume":813,"transactions":9,"vwap":719},"2026-05-19",-0.38,7200,{"date":815,"open":757,"high":784,"low":744,"close":738,"change":417,"percent_change":486,"volume":816,"transactions":9,"vwap":738},"2026-05-18",27000,{"date":818,"open":750,"high":819,"low":744,"close":744,"change":752,"percent_change":753,"volume":820,"transactions":9,"vwap":744},"2026-05-15",2.9,55600,{"date":822,"open":791,"high":740,"low":779,"close":758,"change":233,"percent_change":823,"volume":661,"transactions":9,"vwap":758},"2026-05-14",-1.44,{"date":825,"open":826,"high":790,"low":826,"close":767,"change":827,"percent_change":123,"volume":828,"transactions":9,"vwap":767},"2026-05-13",2.71,0.08,14100,{"date":830,"open":779,"high":826,"low":831,"close":832,"change":546,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-12",2.54,2.69,2.28,17700,{"date":836,"open":832,"high":826,"low":779,"close":779,"change":194,"percent_change":812,"volume":837,"transactions":9,"vwap":779},"2026-05-11",12800,{"date":839,"open":757,"high":840,"low":719,"close":719,"change":334,"percent_change":841,"volume":615,"transactions":9,"vwap":719},"2026-05-08",2.83,-2.22,{"date":843,"open":750,"high":844,"low":719,"close":784,"change":169,"percent_change":845,"volume":846,"transactions":9,"vwap":784},"2026-05-07",2.85,-1.1,12300,{"date":848,"open":826,"high":796,"low":719,"close":758,"change":194,"percent_change":849,"volume":850,"transactions":9,"vwap":758},"2026-05-06",-0.36,21000,{"date":852,"open":826,"high":790,"low":750,"close":853,"change":194,"percent_change":849,"volume":854,"transactions":9,"vwap":853},"2026-05-05",2.74,8200,{"date":856,"open":762,"high":857,"low":719,"close":762,"change":194,"percent_change":849,"volume":858,"transactions":9,"vwap":762},"2026-05-04",2.91,20300,{"date":860,"open":853,"high":418,"low":826,"close":861,"change":184,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-01",2.76,0.36,7900,{"date":865,"open":826,"high":762,"low":826,"close":762,"change":169,"percent_change":866,"volume":764,"transactions":9,"vwap":762},"2026-04-30",-1.08,{"date":868,"open":826,"high":844,"low":826,"close":790,"change":169,"percent_change":869,"volume":870,"transactions":9,"vwap":790},"2026-04-29",-1.07,37200,{"date":872,"open":773,"high":873,"low":758,"close":773,"change":388,"percent_change":874,"volume":875,"transactions":9,"vwap":773},"2026-04-28",2.92,-2.43,20100,{"date":877,"open":418,"high":878,"low":768,"close":879,"change":745,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-27",3.05,2.88,-4,16000,{"date":883,"open":884,"high":885,"low":819,"close":884,"change":63,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-24",3,3.02,-1.64,5900,{"date":889,"open":884,"high":890,"low":891,"close":878,"change":326,"percent_change":892,"volume":893,"transactions":9,"vwap":878},"2026-04-23",3.07,2.87,1.33,27100,{"date":895,"open":878,"high":890,"low":896,"close":897,"change":396,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-22",2.98,3.01,-0.66,3900,{"date":901,"open":902,"high":903,"low":123,"close":902,"change":224,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-21",3.03,3.04,0.66,10700,{"date":907,"open":908,"high":897,"low":908,"close":897,"change":827,"percent_change":758,"volume":909,"transactions":9,"vwap":897},"2026-04-20",2.95,6600,{"date":911,"open":884,"high":884,"low":912,"close":913,"change":233,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-17",2.89,2.93,-1.35,20400,{"date":917,"open":896,"high":878,"low":918,"close":123,"change":242,"percent_change":919,"volume":920,"transactions":9,"vwap":123},"2026-04-16",2.94,1.02,361500,{"date":922,"open":918,"high":923,"low":767,"close":918,"change":17,"percent_change":17,"volume":924,"transactions":9,"vwap":918},"2026-04-15",3.09,34100,{"date":926,"open":897,"high":24,"low":918,"close":918,"change":396,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-04-14",-0.68,21100,{"date":930,"open":931,"high":903,"low":908,"close":932,"change":216,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-13",2.99,2.96,-2.63,12500,{"date":936,"open":902,"high":24,"low":902,"close":903,"change":17,"percent_change":17,"volume":937,"transactions":9,"vwap":903},"2026-04-10",10300,{"date":939,"open":896,"high":24,"low":123,"close":903,"change":194,"percent_change":940,"volume":941,"transactions":9,"vwap":903},"2026-04-09",-0.33,5200,{"date":943,"open":913,"high":944,"low":913,"close":878,"change":797,"percent_change":903,"volume":945,"transactions":9,"vwap":878},"2026-04-08",3.23,29000,{"date":947,"open":913,"high":948,"low":857,"close":932,"change":417,"percent_change":356,"volume":949,"transactions":9,"vwap":932},"2026-04-07",3.11,17600,{"date":951,"open":884,"high":885,"low":857,"close":857,"change":233,"percent_change":952,"volume":953,"transactions":9,"vwap":857},"2026-04-06",-1.36,78400,{"date":955,"open":903,"high":878,"low":908,"close":908,"change":184,"percent_change":956,"volume":957,"transactions":9,"vwap":908},"2026-04-02",0.34,11000,{"date":959,"open":123,"high":923,"low":918,"close":918,"change":595,"percent_change":960,"volume":961,"transactions":9,"vwap":918},"2026-04-01",-2.97,44400,{"date":963,"open":884,"high":878,"low":819,"close":902,"change":739,"percent_change":688,"volume":964,"transactions":9,"vwap":902},"2026-03-31",18900,{"date":966,"open":840,"high":884,"low":740,"close":932,"change":967,"percent_change":21,"volume":968,"transactions":9,"vwap":932},"2026-03-30",0.15,49700,{"date":970,"open":857,"high":884,"low":773,"close":773,"change":307,"percent_change":971,"volume":972,"transactions":9,"vwap":773},"2026-03-27",-3.44,53900,{"date":974,"open":123,"high":896,"low":840,"close":857,"change":388,"percent_change":975,"volume":976,"transactions":9,"vwap":857},"2026-03-26",-2.35,11600,{"date":978,"open":885,"high":979,"low":932,"close":896,"change":184,"percent_change":956,"volume":828,"transactions":9,"vwap":896},"2026-03-25",3.16,{"date":981,"open":908,"high":982,"low":768,"close":123,"change":224,"percent_change":983,"volume":984,"transactions":9,"vwap":123},"2026-03-24",3.08,0.68,8500,{"date":986,"open":908,"high":902,"low":740,"close":908,"change":396,"percent_change":987,"volume":988,"transactions":9,"vwap":908},"2026-03-23",-0.67,27500,{"date":990,"open":902,"high":982,"low":123,"close":123,"change":63,"percent_change":991,"volume":992,"transactions":9,"vwap":123},"2026-03-20",-1.66,3100,{"date":994,"open":903,"high":995,"low":884,"close":885,"change":396,"percent_change":898,"volume":996,"transactions":9,"vwap":885},"2026-03-19",3.06,10500,{"date":998,"open":903,"high":999,"low":902,"close":903,"change":17,"percent_change":17,"volume":1000,"transactions":9,"vwap":903},"2026-03-18",3.12,9500,{"date":1002,"open":995,"high":1003,"low":903,"close":903,"change":396,"percent_change":195,"volume":1004,"transactions":9,"vwap":903},"2026-03-17",3.3,9100,{"date":1006,"open":878,"high":1007,"low":878,"close":995,"change":169,"percent_change":1008,"volume":976,"transactions":9,"vwap":995},"2026-03-16",3.2,-0.97,{"date":1010,"open":903,"high":267,"low":903,"close":923,"change":242,"percent_change":1011,"volume":729,"transactions":9,"vwap":923},"2026-03-13",0.98,{"date":1013,"open":982,"high":1014,"low":903,"close":995,"change":169,"percent_change":1008,"volume":1015,"transactions":9,"vwap":995},"2026-03-12",3.15,18800,{"date":1017,"open":1014,"high":979,"low":995,"close":923,"change":233,"percent_change":1018,"volume":799,"transactions":9,"vwap":923},"2026-03-11",-1.28,{"date":1020,"open":923,"high":1021,"low":902,"close":1022,"change":487,"percent_change":1023,"volume":854,"transactions":9,"vwap":1022},"2026-03-10",3.34,3.13,3.64,{"date":1025,"open":884,"high":923,"low":123,"close":885,"change":169,"percent_change":1026,"volume":1027,"transactions":9,"vwap":885},"2026-03-09",-0.98,13400,{"date":1029,"open":1030,"high":1030,"low":885,"close":878,"change":334,"percent_change":1031,"volume":615,"transactions":9,"vwap":878},"2026-03-06",3.26,-1.93,{"date":1033,"open":1034,"high":1035,"low":995,"close":948,"change":396,"percent_change":1036,"volume":1037,"transactions":9,"vwap":948},"2026-03-05",3.14,3.36,-0.64,43500,{"date":1039,"open":979,"high":1040,"low":948,"close":1022,"change":388,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1022},"2026-03-04",3.39,-2.19,23800,{"date":1044,"open":1045,"high":1045,"low":1007,"close":1007,"change":334,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1007},"2026-03-03",3.41,-1.84,17100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1030,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1030},"2026-03-02",3.42,3.55,3.22,-0.2,-5.78,18700,{"date":1057,"open":1058,"high":578,"low":798,"close":1059,"change":224,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-02-27",3.44,3.46,0.58,51100,{"date":1063,"open":1003,"high":1064,"low":1003,"close":1058,"change":417,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1058},"2026-02-26",3.5,1.47,72700,{"date":1068,"open":1003,"high":1069,"low":1070,"close":1040,"change":326,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1040},"2026-02-25",3.52,3.28,1.19,655600,{"date":1074,"open":1064,"high":1075,"low":609,"close":609,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":609},"2026-02-24",3.69,-0.22,-6.16,52600,{"date":1080,"open":1081,"high":1082,"low":547,"close":547,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":547},"2026-02-23",3.7,3.8,-0.18,-4.8,25600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":307,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-02-20",3.81,3.94,3.75,-2.6,6700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-02-19",3.98,4.02,3.85,-0.15,-3.75,31700,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-18",3.93,4.04,4,0.17,4.44,19400,{"date":1110,"open":1111,"high":1105,"low":1112,"close":1113,"change":388,"percent_change":98,"volume":1114,"transactions":9,"vwap":1113},"2026-02-17",3.91,3.78,3.83,32500,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":307,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-13",4.15,3.9,-2.5,20200,{"date":1122,"open":1123,"high":1107,"low":1124,"close":1105,"change":142,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1105},"2026-02-12",4.17,3.99,-4.53,15900,{"date":1128,"open":1129,"high":1130,"low":1113,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-11",3.86,4.43,4.19,0.46,12.33,99600,{"date":1136,"open":1137,"high":1104,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":854,"transactions":9,"vwap":1138},"2026-02-10",3.87,3.73,-0.16,-4.11,{"date":1142,"open":1143,"high":1089,"low":1088,"close":1144,"change":797,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-09",3.82,3.89,2.37,28600,{"date":1148,"open":1138,"high":1137,"low":1138,"close":1082,"change":739,"percent_change":634,"volume":1149,"transactions":9,"vwap":1082},"2026-02-06",24100,{"date":1151,"open":1097,"high":1129,"low":1081,"close":1138,"change":307,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1138},"2026-02-05",-2.61,29100,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1113,"change":233,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1113},"2026-02-04",4.01,3.71,-1.03,15400,{"date":1161,"open":1103,"high":1105,"low":1162,"close":1137,"change":63,"percent_change":1018,"volume":1163,"transactions":9,"vwap":1137},"2026-02-03",3.65,13300,{"date":1165,"open":1131,"high":1166,"low":1144,"close":1167,"change":1139,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-02-02",4.24,3.92,-3.92,36400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":63,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-01-30",4.13,4.26,4.08,-1.21,43700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1172,"change":1053,"percent_change":746,"volume":1182,"transactions":9,"vwap":1172},"2026-01-29",4.32,4.47,4.12,110800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":388,"percent_change":1189,"volume":850,"transactions":9,"vwap":1188},"2026-01-28",4.4,4.56,4.06,4.33,-1.59,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1185,"change":546,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1185},"2026-01-27",4.35,4.55,4.3,1.38,23300,{"date":1198,"open":1199,"high":1186,"low":1199,"close":1200,"change":417,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-01-26",4.31,4.34,1.17,89400,{"date":1204,"open":1185,"high":1107,"low":1205,"close":1206,"change":216,"percent_change":1207,"volume":656,"transactions":9,"vwap":1206},"2026-01-23",4.2,4.29,-1.83,{"date":1209,"open":1179,"high":1210,"low":1211,"close":1212,"change":164,"percent_change":740,"volume":1085,"transactions":9,"vwap":1212},"2026-01-22",4.46,4.25,4.37,{"date":1214,"open":1206,"high":1199,"low":1215,"close":1211,"change":739,"percent_change":202,"volume":816,"transactions":9,"vwap":1211},"2026-01-21",4.18,{"date":1217,"open":1218,"high":1219,"low":1215,"close":1215,"change":539,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1215},"2026-01-20",4.21,4.28,-2.56,14400,{"date":1223,"open":1224,"high":1185,"low":1225,"close":1206,"change":169,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1206},"2026-01-16",4.39,4.27,-0.69,22700,{"date":1229,"open":1130,"high":1210,"low":1211,"close":1179,"change":334,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1179},"2026-01-15",-1.37,24300,{"date":1233,"open":1194,"high":1234,"low":1194,"close":1235,"change":417,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-14",4.52,4.38,1.15,36200,{"date":1239,"open":1224,"high":1107,"low":1188,"close":1188,"change":334,"percent_change":1230,"volume":1240,"transactions":9,"vwap":1188},"2026-01-13",16200,{"date":1242,"open":1224,"high":1107,"low":1192,"close":1224,"change":417,"percent_change":1236,"volume":1243,"transactions":9,"vwap":1224},"2026-01-12",24900,{"date":1245,"open":1212,"high":1246,"low":1188,"close":1200,"change":546,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1200},"2026-01-09",4.45,1.4,23900,{"date":1250,"open":1194,"high":1185,"low":1205,"close":1219,"change":224,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1219},"2026-01-08",0.47,60600,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1173,"change":524,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1173},"2026-01-07",4.1,4.49,4.67,45900,{"date":1260,"open":1261,"high":1262,"low":1104,"close":257,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":257},"2026-01-06",4.48,4.63,-0.46,-10.15,397100,{"date":1267,"open":1268,"high":1262,"low":1235,"close":1269,"change":169,"percent_change":898,"volume":1270,"transactions":9,"vwap":1269},"2026-01-05",4.57,4.53,46400,{"date":1272,"open":1273,"high":1274,"low":1172,"close":1186,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1186},"2026-01-02",4.81,4.84,-0.27,-5.59,34500,{"date":1279,"open":1280,"high":1281,"low":1257,"close":1282,"change":487,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2025-12-31",4.72,4.95,4.83,2.33,84600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1280,"change":967,"percent_change":1070,"volume":1290,"transactions":9,"vwap":1280},"2025-12-30",4.68,4.76,4.65,60100,{"date":1292,"open":1293,"high":1280,"low":1130,"close":1268,"change":164,"percent_change":784,"volume":1294,"transactions":9,"vwap":1268},"2025-12-29",4.5,93700,{"date":1296,"open":1235,"high":1297,"low":1192,"close":1246,"change":967,"percent_change":578,"volume":700,"transactions":9,"vwap":1246},"2025-12-26",4.54,{"date":1299,"open":1131,"high":1185,"low":1131,"close":1194,"change":774,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1194},"2025-12-24",3.37,36800,{"date":1303,"open":1255,"high":1211,"low":1174,"close":1304,"change":48,"percent_change":696,"volume":1305,"transactions":9,"vwap":1304},"2025-12-23",4.16,86100,{"date":1307,"open":1105,"high":1206,"low":1023,"close":1187,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1187},"2025-12-22",0.18,4.64,120600,{"date":1312,"open":1313,"high":1095,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-12-19",3.48,3.88,0.39,11.17,94700,{"date":1319,"open":1003,"high":1064,"low":1320,"close":578,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":578},"2025-12-18",3.29,0.23,7.06,46500,{"date":1325,"open":1326,"high":1327,"low":944,"close":1030,"change":184,"percent_change":113,"volume":1328,"transactions":9,"vwap":1030},"2025-12-17",3.27,3.4,36500,{"date":1330,"open":1014,"high":1331,"low":1034,"close":1332,"change":739,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-16",3.43,3.25,2.2,41100,{"date":1336,"open":1337,"high":1320,"low":24,"close":1338,"change":17,"percent_change":17,"volume":1339,"transactions":9,"vwap":1338},"2025-12-15",3.17,3.18,48300,{"date":1341,"open":1003,"high":1300,"low":1337,"close":1338,"change":307,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1338},"2025-12-12",-3.05,40000,{"date":1345,"open":1035,"high":578,"low":1052,"close":1070,"change":334,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1070},"2025-12-11",-1.8,49500,{"date":1349,"open":1070,"high":1350,"low":1326,"close":1021,"change":417,"percent_change":183,"volume":1351,"transactions":9,"vwap":1021},"2025-12-10",3.6,48700,{"date":1353,"open":609,"high":1058,"low":1332,"close":1320,"change":233,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1320},"2025-12-09",-1.2,50600,{"date":1357,"open":918,"high":1035,"low":912,"close":798,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":798},"2025-12-08",0.48,16.84,98600,{"date":1362,"open":1022,"high":1338,"low":762,"close":844,"change":1083,"percent_change":1363,"volume":1364,"transactions":9,"vwap":844},"2025-12-05",-5.94,139400,{"date":1366,"open":1320,"high":1040,"low":885,"close":902,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":902},"2025-12-04",-0.26,-7.9,136200,{"date":1371,"open":798,"high":1372,"low":1326,"close":1320,"change":63,"percent_change":1373,"volume":893,"transactions":9,"vwap":1320},"2025-12-03",3.53,-1.5,{"date":1375,"open":1045,"high":1075,"low":1007,"close":1021,"change":216,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1021},"2025-12-02",-2.34,68300,{"date":1379,"open":1082,"high":1082,"low":1021,"close":1050,"change":34,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1050},"2025-12-01",-12.08,87400,{"date":1383,"open":1090,"high":1103,"low":1090,"close":1144,"change":113,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1144},"2025-11-28",8.66,57000,{"date":1387,"open":1129,"high":1111,"low":1064,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-11-26",3.58,-0.8,-18.26,177900,{"date":1393,"open":1293,"high":1394,"low":1225,"close":1235,"change":326,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1235},"2025-11-25",4.51,0.92,82000,{"date":1398,"open":1210,"high":1257,"low":1218,"close":1200,"change":388,"percent_change":1189,"volume":1399,"transactions":9,"vwap":1200},"2025-11-24",68400,{"date":1401,"open":1194,"high":1262,"low":1194,"close":1402,"change":487,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-11-21",4.41,2.56,25800,{"date":1406,"open":1402,"high":1287,"low":1206,"close":1194,"change":539,"percent_change":1407,"volume":716,"transactions":9,"vwap":1194},"2025-11-20",-2.49,{"date":1409,"open":1193,"high":1289,"low":1402,"close":1402,"change":216,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1402},"2025-11-19",-1.78,13000,{"date":1413,"open":1414,"high":1287,"low":1219,"close":1256,"change":539,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1256},"2025-11-18",4.62,-2.39,17800,{"date":1418,"open":1287,"high":1419,"low":1256,"close":1420,"change":216,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-17",4.7,4.6,-1.71,75700,{"date":1424,"open":1107,"high":1425,"low":1224,"close":1287,"change":524,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1287},"2025-11-14",4.69,4.23,62200,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1256,"change":1367,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1256},"2025-11-13",4.88,4.36,-5.47,70100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":242,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-11-12",4.78,4.85,4.58,4.75,0.64,16900,{"date":1443,"open":1394,"high":1444,"low":1394,"close":1280,"change":164,"percent_change":785,"volume":1445,"transactions":9,"vwap":1280},"2025-11-11",4.79,13700,{"date":1447,"open":1293,"high":1289,"low":1261,"close":1420,"change":774,"percent_change":1034,"volume":1448,"transactions":9,"vwap":1420},"2025-11-10",26000,{"date":1450,"open":1200,"high":1287,"low":1225,"close":1210,"change":63,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1210},"2025-11-07",-1.11,44700,{"date":1454,"open":1420,"high":1289,"low":1194,"close":1394,"change":595,"percent_change":671,"volume":1455,"transactions":9,"vwap":1394},"2025-11-06",45300,{"date":1457,"open":1458,"high":1459,"low":1420,"close":1420,"change":1076,"percent_change":699,"volume":1196,"transactions":9,"vwap":1420},"2025-11-05",4.77,4.9,{"date":1461,"open":1462,"high":1459,"low":1463,"close":1464,"change":233,"percent_change":1465,"volume":656,"transactions":9,"vwap":1464},"2025-11-04",4.86,4.66,4.82,-0.82,{"date":1467,"open":1430,"high":1468,"low":1462,"close":1462,"change":63,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1462},"2025-11-03",4.99,-1.02,24800,{"date":1472,"open":1437,"high":1473,"low":1282,"close":1474,"change":417,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-31",5.05,4.91,1.03,18200,{"date":1478,"open":1282,"high":1468,"low":1439,"close":1462,"change":797,"percent_change":608,"volume":1479,"transactions":9,"vwap":1462},"2025-10-30",25000,{"date":1481,"open":1437,"high":1474,"low":1458,"close":1458,"change":233,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1458},"2025-10-29",-0.83,19900,{"date":1485,"open":1459,"high":1486,"low":1439,"close":1273,"change":63,"percent_change":1158,"volume":1479,"transactions":9,"vwap":1273},"2025-10-28",5.07,{"date":1488,"open":1474,"high":1473,"low":1439,"close":1462,"change":233,"percent_change":1465,"volume":1489,"transactions":9,"vwap":1462},"2025-10-27",96400,{"date":1491,"open":1492,"high":1493,"low":1439,"close":1459,"change":216,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1459},"2025-10-24",4.93,5.1,-1.61,55500,{"date":1497,"open":21,"high":21,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-10-23",4.89,4.98,-0.32,-6.04,81600,{"date":1504,"open":1505,"high":1506,"low":1474,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-10-22",5.06,5.31,5.3,0.27,5.37,230200,{"date":1512,"open":1235,"high":1473,"low":1188,"close":1513,"change":314,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-10-21",5.03,13.8,131500,{"date":1517,"open":1210,"high":1180,"low":1179,"close":1518,"change":184,"percent_change":1321,"volume":1519,"transactions":9,"vwap":1518},"2025-10-20",4.42,17300,{"date":1521,"open":1173,"high":1256,"low":1173,"close":1402,"change":1522,"percent_change":903,"volume":1523,"transactions":9,"vwap":1402},"2025-10-17",0.13,44800,{"date":1525,"open":1526,"high":1526,"low":1166,"close":1219,"change":273,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1219},"2025-10-16",4.73,-3.17,42400,{"date":1530,"open":1234,"high":1287,"low":1192,"close":1518,"change":752,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1518},"2025-10-15",-2.86,95800,{"date":1534,"open":1193,"high":1288,"low":1234,"close":1193,"change":63,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1193},"2025-10-14",-1.09,51500,{"date":1538,"open":1287,"high":1436,"low":1193,"close":1420,"change":595,"percent_change":1539,"volume":1243,"transactions":9,"vwap":1420},"2025-10-13",-1.92,{"date":1541,"open":1436,"high":1542,"low":1234,"close":1425,"change":595,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1425},"2025-10-10",4.8,-1.88,22800,{"date":1546,"open":1437,"high":1437,"low":1193,"close":1436,"change":169,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1436},"2025-10-09",-0.62,36900,{"date":1550,"open":1420,"high":1551,"low":1185,"close":1273,"change":524,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1273},"2025-10-08",4.87,4.11,85100,{"date":1555,"open":1309,"high":1556,"low":1394,"close":1414,"change":396,"percent_change":1557,"volume":820,"transactions":9,"vwap":1414},"2025-10-07",4.71,-0.43,{"date":1559,"open":1425,"high":1560,"low":1297,"close":1309,"change":63,"percent_change":869,"volume":1561,"transactions":9,"vwap":1309},"2025-10-06",4.74,35600,{"date":1563,"open":1439,"high":1273,"low":1564,"close":1425,"change":745,"percent_change":1407,"volume":1565,"transactions":9,"vwap":1425},"2025-10-03",4.59,24700,{"date":1567,"open":1430,"high":1499,"low":1419,"close":1273,"change":745,"percent_change":874,"volume":1568,"transactions":9,"vwap":1273},"2025-10-02",29400,{"date":1570,"open":1571,"high":1513,"low":1288,"close":1492,"change":334,"percent_change":1354,"volume":1572,"transactions":9,"vwap":1492},"2025-10-01",5,40700,{"date":1574,"open":1499,"high":1473,"low":1462,"close":1468,"change":184,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1468},"2025-09-30",0.2,78600,{"date":1578,"open":1437,"high":1499,"low":1439,"close":1499,"change":487,"percent_change":683,"volume":1579,"transactions":9,"vwap":1499},"2025-09-29",47300,{"date":1581,"open":1274,"high":1582,"low":1420,"close":1551,"change":739,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1551},"2025-09-26",4.94,1.46,63200,{"date":1586,"open":1444,"high":1542,"low":1289,"close":1542,"change":184,"percent_change":1587,"volume":1351,"transactions":9,"vwap":1542},"2025-09-25",0.21,{"date":1589,"open":1224,"high":1551,"low":1224,"close":1444,"change":1315,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1444},"2025-09-24",8.86,107000,{"date":1593,"open":1234,"high":1193,"low":1224,"close":1185,"change":487,"percent_change":1403,"volume":1594,"transactions":9,"vwap":1185},"2025-09-23",17500,{"date":1596,"open":1256,"high":1564,"low":1206,"close":1206,"change":1053,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1206},"2025-09-22",-4.45,31200,{"date":1600,"open":1225,"high":1394,"low":1225,"close":1256,"change":1601,"percent_change":1602,"volume":870,"transactions":9,"vwap":1256},"2025-09-19",0.25,5.9,{"date":1604,"open":1205,"high":1235,"low":1205,"close":1166,"change":194,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1166},"2025-09-18",-0.24,24000,{"date":1608,"open":1185,"high":1107,"low":1609,"close":1211,"change":273,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1211},"2025-09-17",4.22,-3.19,34800,{"date":1613,"open":1234,"high":1234,"low":1211,"close":1224,"change":63,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1224},"2025-09-16",-1.13,61800,{"date":1617,"open":1564,"high":1309,"low":1130,"close":1107,"change":216,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1107},"2025-09-15",-1.77,21600,{"date":1621,"open":1394,"high":1309,"low":1518,"close":1234,"change":224,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1234},"2025-09-12",0.44,18300,{"date":1625,"open":1564,"high":1560,"low":1256,"close":1293,"change":388,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1293},"2025-09-11",-1.53,37700,{"date":1629,"open":1256,"high":1420,"low":1518,"close":1268,"change":967,"percent_change":1040,"volume":1630,"transactions":9,"vwap":1268},"2025-09-10",28900,{"date":1632,"open":1235,"high":1293,"low":1173,"close":1518,"change":48,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1518},"2025-09-09",2.31,119500,{"date":1636,"open":1188,"high":1185,"low":1225,"close":1179,"change":595,"percent_change":660,"volume":1637,"transactions":9,"vwap":1179},"2025-09-08",26300,{"date":1639,"open":1192,"high":1297,"low":1173,"close":1402,"change":774,"percent_change":1070,"volume":1476,"transactions":9,"vwap":1402},"2025-09-05",{"date":1641,"open":1192,"high":1130,"low":1211,"close":1225,"change":1139,"percent_change":769,"volume":1642,"transactions":9,"vwap":1225},"2025-09-04",35400,{"date":1644,"open":1107,"high":1234,"low":1188,"close":1130,"change":334,"percent_change":159,"volume":741,"transactions":9,"vwap":1130},"2025-09-03",{"date":1646,"open":1402,"high":1394,"low":1192,"close":1256,"change":194,"percent_change":1076,"volume":1647,"transactions":9,"vwap":1256},"2025-09-02",21500,{"date":1649,"open":1414,"high":1414,"low":1246,"close":1293,"change":595,"percent_change":671,"volume":1650,"transactions":9,"vwap":1293},"2025-08-29",33000,{"date":1652,"open":1193,"high":1262,"low":1130,"close":1564,"change":797,"percent_change":625,"volume":610,"transactions":9,"vwap":1564},"2025-08-28",{"date":1654,"open":1402,"high":1655,"low":1212,"close":1293,"change":326,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1293},"2025-08-27",4.61,0.9,63300,{"date":1659,"open":1437,"high":1281,"low":1235,"close":1210,"change":1083,"percent_change":519,"volume":1660,"transactions":9,"vwap":1210},"2025-08-26",307000,{"date":1662,"open":1206,"high":1289,"low":1206,"close":1309,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1309},"2025-08-25",0.28,6.42,174000,{"date":1667,"open":1192,"high":1185,"low":1426,"close":1431,"change":184,"percent_change":1321,"volume":1668,"transactions":9,"vwap":1431},"2025-08-22",28800,{"date":1670,"open":1225,"high":1185,"low":1166,"close":1192,"change":797,"percent_change":118,"volume":1671,"transactions":9,"vwap":1192},"2025-08-21",27400,{"date":1673,"open":1192,"high":1224,"low":1255,"close":1173,"change":334,"percent_change":41,"volume":1674,"transactions":9,"vwap":1173},"2025-08-20",41800,{"date":1676,"open":1185,"high":1185,"low":1173,"close":1179,"change":388,"percent_change":1189,"volume":1677,"transactions":9,"vwap":1179},"2025-08-19",47800,{"date":1679,"open":1194,"high":1130,"low":1426,"close":1224,"change":48,"percent_change":1283,"volume":1680,"transactions":9,"vwap":1224},"2025-08-18",31400,{"date":1682,"open":1218,"high":1431,"low":1205,"close":1206,"change":326,"percent_change":1683,"volume":610,"transactions":9,"vwap":1206},"2025-08-15",0.94,{"date":1685,"open":1179,"high":1212,"low":1211,"close":1211,"change":334,"percent_change":41,"volume":996,"transactions":9,"vwap":1211},"2025-08-14",{"date":1687,"open":1688,"high":1185,"low":1255,"close":1199,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1199},"2025-08-13",4.14,0.22,5.38,56500,{"date":1693,"open":1694,"high":1205,"low":1156,"close":1695,"change":827,"percent_change":625,"volume":1696,"transactions":9,"vwap":1695},"2025-08-12",4.05,4.09,41300,{"date":1698,"open":1187,"high":1117,"low":1111,"close":1156,"change":388,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1156},"2025-08-11",-1.72,44200,{"date":1702,"open":1218,"high":1211,"low":1694,"close":1174,"change":1703,"percent_change":880,"volume":1704,"transactions":9,"vwap":1174},"2025-08-08",-0.17,20700,{"date":1706,"open":1123,"high":1224,"low":1255,"close":1211,"change":487,"percent_change":763,"volume":1452,"transactions":9,"vwap":1211},"2025-08-07",{"date":1708,"open":1188,"high":1235,"low":1096,"close":1688,"change":752,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1688},"2025-08-06",-3.04,79300,{"date":1712,"open":1107,"high":1107,"low":1211,"close":1225,"change":1703,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1225},"2025-08-05",-3.83,15500,{"date":1716,"open":1246,"high":1256,"low":1199,"close":1107,"change":1106,"percent_change":1095,"volume":1717,"transactions":9,"vwap":1107},"2025-08-04",34300,{"date":1719,"open":1211,"high":1192,"low":1688,"close":1225,"change":539,"percent_change":1720,"volume":1495,"transactions":9,"vwap":1225},"2025-08-01",-2.51,{"date":1722,"open":1269,"high":1414,"low":1211,"close":1235,"change":1139,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1235},"2025-07-31",-3.52,79800,{"date":1726,"open":1269,"high":1309,"low":1609,"close":1297,"change":184,"percent_change":1689,"volume":716,"transactions":9,"vwap":1297},"2025-07-30",{"date":1728,"open":1180,"high":1420,"low":1192,"close":1269,"change":546,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1269},"2025-07-29",1.34,50000,{"date":1732,"open":1130,"high":1297,"low":1219,"close":1180,"change":242,"percent_change":983,"volume":1630,"transactions":9,"vwap":1180},"2025-07-28",{"date":1734,"open":1246,"high":1234,"low":1192,"close":1107,"change":17,"percent_change":17,"volume":1735,"transactions":9,"vwap":1107},"2025-07-25",12900,{"date":1737,"open":1402,"high":1180,"low":1225,"close":1107,"change":169,"percent_change":987,"volume":1738,"transactions":9,"vwap":1107},"2025-07-24",26500,{"date":1740,"open":1420,"high":1419,"low":1200,"close":1180,"change":216,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1180},"2025-07-23",-1.76,38400,{"date":1744,"open":1188,"high":1420,"low":1206,"close":1193,"change":1689,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1193},"2025-07-22",5.08,81200,{"date":1748,"open":1297,"high":1564,"low":1199,"close":1188,"change":1749,"percent_change":1750,"volume":1536,"transactions":9,"vwap":1188},"2025-07-21",-0.21,-4.63,{"date":1752,"open":1402,"high":1560,"low":1426,"close":1297,"change":326,"percent_change":103,"volume":1753,"transactions":9,"vwap":1297},"2025-07-18",126600,{"date":1755,"open":1655,"high":1262,"low":1246,"close":1293,"change":169,"percent_change":898,"volume":1756,"transactions":9,"vwap":1293},"2025-07-17",91900,{"date":1758,"open":1257,"high":1526,"low":1394,"close":1269,"change":539,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1269},"2025-07-16",-2.37,42600,{"date":1762,"open":1419,"high":1542,"low":1268,"close":1309,"change":334,"percent_change":1018,"volume":1763,"transactions":9,"vwap":1309},"2025-07-15",42900,{"date":1765,"open":1262,"high":1444,"low":1268,"close":1419,"change":224,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1419},"2025-07-14",0.43,47200,{"date":1769,"open":1425,"high":1419,"low":1293,"close":1287,"change":194,"percent_change":1749,"volume":1642,"transactions":9,"vwap":1287},"2025-07-11",{"date":1771,"open":1463,"high":1439,"low":1293,"close":1425,"change":184,"percent_change":1587,"volume":1772,"transactions":9,"vwap":1425},"2025-07-10",87900,{"date":1774,"open":1274,"high":1775,"low":1420,"close":1287,"change":1139,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1287},"2025-07-09",4.92,-3.31,77600,{"date":1779,"open":1556,"high":1462,"low":1556,"close":1274,"change":48,"percent_change":118,"volume":1780,"transactions":9,"vwap":1274},"2025-07-08",61500,{"date":1782,"open":1571,"high":1783,"low":1419,"close":1560,"change":1784,"percent_change":604,"volume":1785,"transactions":9,"vwap":1560},"2025-07-07",5.04,-0.3,75400,{"date":1787,"open":1282,"high":1783,"low":1444,"close":1783,"change":113,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1783},"2025-07-03",6.55,68800,{"date":1791,"open":1262,"high":1273,"low":1420,"close":1526,"change":48,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1526},"2025-07-02",2.16,33800,{"date":1795,"open":1436,"high":1274,"low":1420,"close":1262,"change":307,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1262},"2025-07-01",-2.11,79200,{"date":1799,"open":1185,"high":1273,"low":1192,"close":1526,"change":69,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1526},"2025-06-30",7.5,102300,{"date":1803,"open":1420,"high":1309,"low":1194,"close":1185,"change":1605,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1185},"2025-06-27",-5.17,154100,{"date":1807,"open":1542,"high":1542,"low":1186,"close":1309,"change":595,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1309},"2025-06-26",-1.9,50900,{"date":1811,"open":1282,"high":1582,"low":1186,"close":1526,"change":388,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1526},"2025-06-25",-1.46,101500,{"date":1815,"open":1459,"high":1459,"low":1419,"close":1542,"change":17,"percent_change":17,"volume":1816,"transactions":9,"vwap":1542},"2025-06-24",143500,{"date":1818,"open":1462,"high":1499,"low":1419,"close":1542,"change":827,"percent_change":444,"volume":1819,"transactions":9,"vwap":1542},"2025-06-23",428500,{"date":1821,"open":1185,"high":1474,"low":1194,"close":1280,"change":314,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1280},"2025-06-20",14.84,581600,{"date":1825,"open":1104,"high":1181,"low":1089,"close":1552,"change":184,"percent_change":532,"volume":870,"transactions":9,"vwap":1552},"2025-06-18",{"date":1827,"open":1181,"high":1688,"low":1828,"close":1255,"change":396,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1255},"2025-06-17",4.03,-0.49,14500,{"date":1832,"open":1096,"high":1117,"low":1105,"close":1181,"change":1833,"percent_change":1104,"volume":1834,"transactions":9,"vwap":1181},"2025-06-16",0.16,86600,{"date":1836,"open":1156,"high":1695,"low":1088,"close":1837,"change":224,"percent_change":1838,"volume":1310,"transactions":9,"vwap":1837},"2025-06-13",3.96,0.51,{"date":1840,"open":1143,"high":1694,"low":1090,"close":1089,"change":827,"percent_change":650,"volume":1841,"transactions":9,"vwap":1089},"2025-06-12",33200,{"date":1843,"open":1844,"high":1129,"low":1845,"close":1129,"change":487,"percent_change":913,"volume":949,"transactions":9,"vwap":1129},"2025-06-11",3.74,3.72,{"date":1847,"open":1088,"high":1097,"low":1157,"close":1090,"change":307,"percent_change":1091,"volume":661,"transactions":9,"vwap":1090},"2025-06-10",{"date":1849,"open":1157,"high":1850,"low":1157,"close":1097,"change":739,"percent_change":466,"volume":1301,"transactions":9,"vwap":1097},"2025-06-09",3.95,{"date":1852,"open":1118,"high":1118,"low":1162,"close":1112,"change":216,"percent_change":1853,"volume":1334,"transactions":9,"vwap":1112},"2025-06-06",-2.07,{"date":1855,"open":1694,"high":1187,"low":1157,"close":1129,"change":1139,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1129},"2025-06-05",-3.98,56300,{"date":1859,"open":1181,"high":1688,"low":1129,"close":1096,"change":334,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1096},"2025-06-04",-1.47,33600,{"date":1863,"open":1304,"high":1211,"low":1137,"close":1174,"change":216,"percent_change":1539,"volume":1360,"transactions":9,"vwap":1174},"2025-06-03",{"date":1865,"open":1123,"high":1206,"low":1187,"close":1304,"change":242,"percent_change":147,"volume":1866,"transactions":9,"vwap":1304},"2025-06-02",231500,{"date":1868,"open":1118,"high":1218,"low":1129,"close":1172,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1172},"2025-05-30",0.26,6.72,196000,{"date":1873,"open":1314,"high":1874,"low":1097,"close":1137,"change":194,"percent_change":1367,"volume":1085,"transactions":9,"vwap":1137},"2025-05-29",3.97,{"date":1876,"open":1129,"high":1144,"low":1845,"close":1314,"change":1522,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1314},"2025-05-28",3.47,52000,{"date":1880,"open":1881,"high":1874,"low":1157,"close":1090,"change":184,"percent_change":1508,"volume":1882,"transactions":9,"vwap":1090},"2025-05-27",3.84,110300,{"date":1884,"open":1082,"high":1144,"low":1081,"close":1844,"change":334,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1844},"2025-05-23",-1.58,45100,{"date":1888,"open":1881,"high":1167,"low":1090,"close":1082,"change":169,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1082},"2025-05-22",-0.78,30600,{"date":1892,"open":1089,"high":1850,"low":1090,"close":1113,"change":388,"percent_change":98,"volume":1893,"transactions":9,"vwap":1113},"2025-05-21",26400,{"date":1895,"open":1103,"high":1874,"low":1097,"close":1118,"change":63,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1118},"2025-05-20",-1.27,37500,{"date":1899,"open":1900,"high":1874,"low":1900,"close":1850,"change":1315,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1850},"2025-05-19",3.56,10.96,140700,{"date":1904,"open":1905,"high":1162,"low":1050,"close":1900,"change":326,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1900},"2025-05-16",3.54,1.14,259300,{"date":1909,"open":1910,"high":1051,"low":1911,"close":1069,"change":169,"percent_change":1912,"volume":1714,"transactions":9,"vwap":1069},"2025-05-15",3.51,3.45,-0.85,{"date":1914,"open":1023,"high":1023,"low":1877,"close":1051,"change":233,"percent_change":1451,"volume":1915,"transactions":9,"vwap":1051},"2025-05-14",16400,{"date":1917,"open":1064,"high":1023,"low":1877,"close":1918,"change":546,"percent_change":364,"volume":1919,"transactions":9,"vwap":1918},"2025-05-13",3.59,10800,{"date":1921,"open":1900,"high":1023,"low":1331,"close":1372,"change":242,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1372},"2025-05-12",0.86,19600,{"date":1925,"open":609,"high":1064,"low":1003,"close":1064,"change":967,"percent_change":1261,"volume":881,"transactions":9,"vwap":1064},"2025-05-09",{"date":1927,"open":1332,"high":609,"low":1332,"close":609,"change":546,"percent_change":452,"volume":1159,"transactions":9,"vwap":609},"2025-05-08",{"date":1929,"open":1021,"high":1021,"low":1326,"close":1320,"change":169,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1320},"2025-05-07",-0.9,2800,{"date":1933,"open":1934,"high":1911,"low":1935,"close":1935,"change":752,"percent_change":1936,"volume":770,"transactions":9,"vwap":1935},"2025-05-06",3.38,3.32,-3.77,{"date":1938,"open":1905,"high":1905,"low":798,"close":1911,"change":63,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1911},"2025-05-05",-1.43,29500,{"date":1942,"open":1064,"high":1905,"low":1934,"close":1064,"change":17,"percent_change":17,"volume":667,"transactions":9,"vwap":1064},"2025-05-02",{"date":1944,"open":1059,"high":1051,"low":1059,"close":1064,"change":827,"percent_change":425,"volume":1945,"transactions":9,"vwap":1064},"2025-05-01",2300,{"date":1947,"open":1911,"high":1911,"low":1934,"close":1050,"change":396,"percent_change":1948,"volume":781,"transactions":9,"vwap":1050},"2025-04-30",-0.58,{"date":1950,"open":1035,"high":1059,"low":1035,"close":1058,"change":224,"percent_change":1060,"volume":1951,"transactions":9,"vwap":1058},"2025-04-29",13100,{"date":178,"open":1051,"high":1051,"low":1320,"close":1050,"change":752,"percent_change":1953,"volume":1919,"transactions":9,"vwap":1050},-3.66]