[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACON":3,"homepage-market-summary":30,"stock-historical-ACON":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ACON","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aclarion, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Aclarion Inc is a healthcare technology company that leverages Magnetic Resonance Spectroscopy (MRS), proprietary signal processing techniques, biomarkers, and augmented intelligence algorithms to optimize clinical treatments. The Company is first addressing the chronic low back pain market with Nociscan. Through a cloud connection, Nociscan receives magnetic resonance spectroscopy (MRS) data from an MRI machine for each lumbar disc being evaluated. In the cloud, proprietary signal processing techniques extract and quantify chemical biomarkers demonstrated to be associated with disc pain. When used with other diagnostic tools, Nociscan provides critical insights into the location of a patient's low back pain, giving physicians clarity to optimize treatment strategies.","11","Broomfield, CO",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.44,2.45,2.499,2.43,2.41,0.03,1.24,7102.850702,156,2.4596,586116,1.95,79777.59685602601,0,1115,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,127,132,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":26,"price":126,"is_up":39},"Energy","XLE",62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":121,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":20,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":166,"name":167,"price":168,"change":169,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},12.03,206888,75513972.494469,-69.23,"2025-04-21",[181,182,190,200,210,221,231,241,250,258,266,274,284,292,300,308,317,326,334,342,351,361,368,375,381,389,396,405,414,424,433,442,448,455,461,468,474,482,489,496,504,510,516,522,532,540,550,559,568,575,582,588,595,602,607,613,617,622,629,635,641,649,656,664,670,676,682,687,693,698,705,711,717,723,730,735,741,747,755,762,768,777,784,790,795,802,806,811,817,821,827,833,838,843,846,850,855,859,864,868,873,879,885,889,894,900,904,908,912,915,922,926,933,941,945,950,955,960,964,967,971,977,983,989,994,1000,1006,1011,1016,1020,1025,1028,1032,1038,1042,1046,1051,1055,1060,1063,1067,1071,1076,1080,1083,1088,1091,1095,1100,1104,1108,1111,1115,1119,1123,1128,1132,1136,1139,1142,1146,1150,1154,1158,1163,1168,1172,1176,1181,1187,1192,1198,1203,1209,1215,1222,1227,1232,1237,1244,1250,1258,1266,1274,1282,1291,1297,1303,1310,1316,1322,1331,1339,1343,1352,1360,1367,1375,1382,1389,1396,1403,1410,1417,1425,1433,1442,1450,1456,1464,1471,1478,1483,1490,1496,1504,1510,1515,1520,1524,1530,1536,1545,1551,1555,1562,1568,1573,1580,1586,1590,1595,1602,1610,1614,1620,1629,1636,1643,1649,1656,1665,1670,1678,1686,1694,1700,1708,1714,1721,1728,1735,1741,1747,1753,1761,1767,1772,1780,1788,1794,1802,1806,1811,1814,1820,1827,1832,1835,1840,1846,1852,1858,1864,1873,1879,1884,1892,1895,1898,1902,1907,1912,1918,1923,1929,1935,1940,1947,1952,1958,1962,1967,1973,1978,1985,1992,2000,2004,2009,2013,2017,2025,2030,2036,2040,2045,2049,2054,2060,2067,2072,2076,2081,2087,2090,2094,2100,2103,2108,2115,2122,2126,2132,2138,2142,2146,2148,2151,2155,2159,2166,2172,2178,2182,2188,2193,2199,2204,2208,2214,2219,2224,2228,2233,2237,2243,2247,2249,2253,2257,2260,2265,2269,2273,2277,2281,2286,2293,2298,2305,2308,2311,2317,2321],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":15,"high":184,"low":185,"close":19,"change":20,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",2.46,2.4,1.26,18715.046997,154,2.4287,{"date":191,"open":79,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",2.6,2.32,2.38,-0.06,-2.46,79569.719529,428,2.4196,{"date":201,"open":202,"high":203,"low":204,"close":15,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",2.645,2.7199,2.39,-0.15,-5.79,75466.552014,529,2.5108,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",2.63,2.715,2.58,2.59,-0.04,-1.52,30137.226,222,2.6626,{"date":222,"open":223,"high":224,"low":225,"close":212,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",2.605,2.68,2.5501,-0.31,-10.54,61389.280884,603,2.6162,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":46,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",2.565,2.96,2.56,2.94,11.79,309151.000202,1938,2.7496,{"date":242,"open":243,"high":244,"low":79,"close":212,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",2.52,2.64,0.17,6.91,33928.324503,368,2.5785,{"date":251,"open":252,"high":253,"low":184,"close":184,"change":195,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",2.47,2.5199,-2.38,12410.555459,105,2.5001,{"date":259,"open":215,"high":244,"low":260,"close":243,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",2.472,-0.12,-4.55,15734.53121,210,2.5496,{"date":267,"open":243,"high":244,"low":268,"close":244,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",2.4101,0.09,3.53,35000.505094,366,2.5546,{"date":275,"open":192,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",2.62,2.51,2.55,-0.07,-2.67,23122.286858,690,2.5733,{"date":285,"open":286,"high":276,"low":287,"close":276,"change":53,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",2.54,2.5235,1.55,9433.22923,209,2.5428,{"date":293,"open":212,"high":212,"low":294,"close":214,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",2.5106,-0.02,-0.77,13577.352193,338,2.5602,{"date":301,"open":302,"high":244,"low":278,"close":192,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",2.5699,0.06,2.36,17848.4073,227,2.5836,{"date":309,"open":310,"high":192,"low":311,"close":286,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",2.465,2.4001,0.1199,4.95,85206.170774,502,2.5265,{"date":318,"open":185,"high":16,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",2.3158,2.4201,-0.0199,-0.82,13080.7775,254,2.4271,{"date":327,"open":328,"high":329,"low":328,"close":15,"change":269,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",2.34,2.53,3.83,61148.235423,422,2.4627,{"date":335,"open":336,"high":19,"low":337,"close":338,"change":303,"percent_change":276,"volume":339,"transactions":340,"vwap":341},"2026-09-04",2.261,2.26,2.35,44099.867793,448,2.3467,{"date":343,"open":344,"high":193,"low":345,"close":346,"change":295,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",2.27,2.251,2.29,-0.87,46485.863621,500,2.2904,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":295,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",2.325,2.42,2.25,2.31,-0.86,63692.536577,480,2.3227,{"date":362,"open":194,"high":194,"low":337,"close":363,"change":295,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",2.33,-0.85,40488.82153,481,2.3089,{"date":369,"open":185,"high":185,"low":356,"close":338,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",-0.05,-2.08,37128.066308,552,2.3593,{"date":376,"open":243,"high":243,"low":338,"close":185,"change":261,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",-4.76,35254.537658,507,2.4072,{"date":382,"open":383,"high":243,"low":356,"close":243,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",2.37,0.13,5.44,54077.006204,461,2.4324,{"date":390,"open":184,"high":184,"low":193,"close":204,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",-0.1,-4.02,103616.812742,855,2.3814,{"date":397,"open":398,"high":398,"low":18,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",2.65,2.49,-0.17,-6.39,175091.325924,1362,2.5673,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":370,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",2.73,2.61,2.66,-1.85,49046.507998,451,2.6437,{"date":415,"open":416,"high":417,"low":214,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",2.75,2.83,2.71,0.02,0.74,44412.488448,573,2.7102,{"date":425,"open":426,"high":426,"low":244,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",2.76,2.69,-0.08,-2.89,44406.907321,579,2.6983,{"date":434,"open":435,"high":436,"low":329,"close":437,"change":245,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",2.7,2.8,2.77,6.54,124543.148137,669,2.6883,{"date":443,"open":417,"high":417,"low":235,"close":192,"change":400,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",-6.14,80685.312203,809,2.698,{"date":449,"open":329,"high":450,"low":252,"close":437,"change":46,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",2.78,12.6,176134.771772,1222,2.612,{"date":456,"open":354,"high":252,"low":304,"close":184,"change":303,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",2.5,35619.94359,559,2.4321,{"date":462,"open":193,"high":16,"low":337,"close":185,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",0.08,3.45,106543.596653,944,2.3532,{"date":469,"open":356,"high":204,"low":355,"close":193,"change":53,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",1.75,66897.618656,883,2.3122,{"date":475,"open":363,"high":476,"low":477,"close":477,"change":428,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",2.3699,2.28,-3.39,34514.389839,406,2.3007,{"date":483,"open":477,"high":185,"low":344,"close":304,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",0.07,3.06,43200.949254,560,2.3321,{"date":490,"open":193,"high":304,"low":491,"close":346,"change":195,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",2.23,-2.55,58074.442237,528,2.2867,{"date":497,"open":328,"high":457,"low":498,"close":338,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-06",2.3,-0.01,-0.42,44029.383003,443,2.3977,{"date":505,"open":184,"high":184,"low":477,"close":304,"change":295,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",-0.84,23340.439815,412,2.3381,{"date":511,"open":204,"high":16,"low":477,"close":194,"change":419,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",0.85,38451.243264,656,2.3599,{"date":517,"open":338,"high":79,"low":344,"close":304,"change":106,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",4.89,57745.957743,820,2.3628,{"date":523,"open":524,"high":525,"low":526,"close":355,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",2.02,2.2725,1.99,0.23,11.39,50198.481481,596,2.1488,{"date":533,"open":534,"high":534,"low":26,"close":524,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-30",2.1,0.005,0.25,77877.935755,675,2.0004,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",2.1527,2,2.015,-0.115,-5.4,79309.21393,635,2.0728,{"date":551,"open":355,"high":355,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",2.07,2.13,-0.09,-4.05,56370.681548,647,2.1346,{"date":560,"open":561,"high":15,"low":562,"close":563,"change":95,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-27",2.411,2.135,2.22,-8.26,56190.362683,834,2.2507,{"date":569,"open":184,"high":277,"low":570,"close":354,"change":116,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-24",2.395,-1.22,22024.415147,490,2.4428,{"date":576,"open":408,"high":577,"low":338,"close":16,"change":391,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",2.6489,-3.92,42133.709134,615,2.4335,{"date":583,"open":243,"high":214,"low":184,"close":278,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":329},"2026-07-22",0.01,0.39,54919.235722,851,{"date":589,"open":590,"high":192,"low":457,"close":286,"change":554,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",2.551,-3.42,40450,369,2.5467,{"date":596,"open":286,"high":212,"low":597,"close":212,"change":72,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",2.501,1.94,19694.468907,298,2.5485,{"date":603,"open":408,"high":276,"low":604,"close":214,"change":195,"percent_change":605,"volume":606,"transactions":9,"vwap":214},"2026-07-17",2.521,-2.27,26600,{"date":608,"open":609,"high":610,"low":215,"close":244,"change":295,"percent_change":611,"volume":612,"transactions":9,"vwap":244},"2026-07-16",2.601,2.67,-0.75,34200,{"date":614,"open":224,"high":427,"low":408,"close":409,"change":499,"percent_change":615,"volume":616,"transactions":9,"vwap":409},"2026-07-15",-0.37,24900,{"date":618,"open":435,"high":619,"low":244,"close":610,"change":295,"percent_change":620,"volume":621,"transactions":9,"vwap":610},"2026-07-14",2.805,-0.74,36300,{"date":623,"open":624,"high":625,"low":212,"close":427,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":427},"2026-07-13",2.81,2.88,-0.154,-5.41,61000,{"date":630,"open":631,"high":631,"low":624,"close":632,"change":633,"percent_change":605,"volume":634,"transactions":9,"vwap":632},"2026-07-10",2.91,2.844,-0.066,19900,{"date":636,"open":236,"high":637,"low":638,"close":631,"change":216,"percent_change":639,"volume":640,"transactions":9,"vwap":631},"2026-07-09",3.04,2.84,-1.36,43300,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":216,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-08",3.01,3.044,2.9,2.95,-1.34,31100,{"date":650,"open":651,"high":652,"low":645,"close":653,"change":428,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-07",3.09,3.17,2.99,-2.61,55700,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":295,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-06",3.12,3.14,3.03,3.07,-0.65,20300,{"date":665,"open":666,"high":667,"low":668,"close":651,"change":484,"percent_change":193,"volume":669,"transactions":9,"vwap":651},"2026-07-02",3.045,3.11,3.02,21300,{"date":671,"open":625,"high":672,"low":625,"close":668,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":668},"2026-07-01",3.05,0.14,4.86,27300,{"date":677,"open":678,"high":679,"low":638,"close":625,"change":499,"percent_change":680,"volume":681,"transactions":9,"vwap":625},"2026-06-30",2.87,2.93,-0.35,34500,{"date":683,"open":684,"high":645,"low":398,"close":684,"change":53,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-29",2.89,1.4,33900,{"date":688,"open":409,"high":689,"low":244,"close":690,"change":673,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-26",2.86,2.85,5.17,40800,{"date":694,"open":695,"high":450,"low":276,"close":418,"change":116,"percent_change":696,"volume":697,"transactions":9,"vwap":418},"2026-06-25",2.72,-1.09,83800,{"date":699,"open":684,"high":700,"low":701,"close":702,"change":205,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-24",2.92,2.724,2.74,-5.19,151500,{"date":706,"open":707,"high":672,"low":708,"close":684,"change":205,"percent_change":709,"volume":710,"transactions":9,"vwap":684},"2026-06-23",2.97,2.82,-4.93,57900,{"date":712,"open":713,"high":714,"low":234,"close":637,"change":428,"percent_change":715,"volume":716,"transactions":9,"vwap":637},"2026-06-22",3.22,3.225,-2.56,103500,{"date":718,"open":719,"high":720,"low":651,"close":658,"change":584,"percent_change":721,"volume":722,"transactions":9,"vwap":658},"2026-06-18",3.21,3.245,0.32,227800,{"date":724,"open":725,"high":726,"low":727,"close":667,"change":245,"percent_change":728,"volume":729,"transactions":9,"vwap":667},"2026-06-17",3.4,3.49,3.1,5.78,341200,{"date":731,"open":732,"high":732,"low":625,"close":236,"change":554,"percent_change":733,"volume":734,"transactions":9,"vwap":236},"2026-06-16",2.98,-2.97,22200,{"date":736,"open":737,"high":738,"low":679,"close":660,"change":554,"percent_change":739,"volume":740,"transactions":9,"vwap":660},"2026-06-15",3.2,3.23,-2.88,58300,{"date":742,"open":743,"high":744,"low":658,"close":658,"change":554,"percent_change":745,"volume":746,"transactions":9,"vwap":658},"2026-06-12",3.173,3.3,-2.8,25200,{"date":748,"open":749,"high":750,"low":751,"close":719,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":719},"2026-06-11",3.15,3.25,3.138,0.045,1.42,16500,{"date":756,"open":757,"high":744,"low":667,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-10",3.27,3.165,-0.095,-2.91,21000,{"date":763,"open":757,"high":764,"low":737,"close":765,"change":391,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-09",3.43,3.26,-2.98,83700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-08",3.51,3.54,3.33,3.36,-0.21,-5.88,28500,{"date":778,"open":726,"high":779,"low":780,"close":781,"change":53,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-05",3.59,3.42,3.57,1.13,74700,{"date":785,"open":726,"high":786,"low":787,"close":270,"change":53,"percent_change":788,"volume":789,"transactions":9,"vwap":270},"2026-06-04",3.612,3.475,1.15,47700,{"date":791,"open":764,"high":726,"low":792,"close":726,"change":499,"percent_change":793,"volume":794,"transactions":9,"vwap":726},"2026-06-03",3.38,-0.29,55500,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":384,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-02",3.37,3.5,3.32,3.86,63600,{"date":803,"open":773,"high":804,"low":805,"close":797,"change":269,"percent_change":702,"volume":783,"transactions":9,"vwap":797},"2026-06-01",3.39,3.28,{"date":807,"open":808,"high":773,"low":737,"close":805,"change":384,"percent_change":809,"volume":810,"transactions":9,"vwap":805},"2026-05-29",3.24,4.13,133700,{"date":812,"open":813,"high":814,"low":625,"close":749,"change":20,"percent_change":815,"volume":816,"transactions":9,"vwap":749},"2026-05-28",3.195,3.48,0.96,825500,{"date":818,"open":744,"high":744,"low":667,"close":658,"change":216,"percent_change":819,"volume":820,"transactions":9,"vwap":658},"2026-05-27",-1.27,20100,{"date":822,"open":737,"high":744,"low":823,"close":824,"change":370,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-26",3.135,3.16,-1.56,63800,{"date":828,"open":829,"high":830,"low":652,"close":719,"change":370,"percent_change":831,"volume":832,"transactions":9,"vwap":719},"2026-05-22",3.19,3.309,-1.53,25100,{"date":834,"open":835,"high":805,"low":835,"close":765,"change":484,"percent_change":836,"volume":837,"transactions":9,"vwap":765},"2026-05-21",3.18,2.19,15900,{"date":839,"open":840,"high":841,"low":840,"close":829,"change":499,"percent_change":226,"volume":842,"transactions":9,"vwap":829},"2026-05-20",3.185,3.285,23000,{"date":844,"open":713,"high":713,"low":749,"close":737,"change":28,"percent_change":28,"volume":845,"transactions":9,"vwap":737},"2026-05-19",9000,{"date":847,"open":737,"high":750,"low":749,"close":737,"change":53,"percent_change":848,"volume":849,"transactions":9,"vwap":737},"2026-05-18",1.27,16700,{"date":851,"open":667,"high":852,"low":667,"close":824,"change":195,"percent_change":853,"volume":854,"transactions":9,"vwap":824},"2026-05-15",3.204,-1.86,32100,{"date":856,"open":799,"high":799,"low":737,"close":713,"change":195,"percent_change":857,"volume":858,"transactions":9,"vwap":713},"2026-05-14",-1.83,33700,{"date":860,"open":652,"high":861,"low":862,"close":805,"change":384,"percent_change":809,"volume":863,"transactions":9,"vwap":805},"2026-05-13",3.34,3.122,50800,{"date":865,"open":824,"high":829,"low":660,"close":749,"change":72,"percent_change":866,"volume":867,"transactions":9,"vwap":749},"2026-05-12",1.61,81100,{"date":869,"open":719,"high":870,"low":661,"close":727,"change":871,"percent_change":280,"volume":872,"transactions":9,"vwap":727},"2026-05-11",3.238,-0.085,59200,{"date":874,"open":750,"high":750,"low":875,"close":840,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":840},"2026-05-08",3.13,0.025,0.79,30000,{"date":880,"open":881,"high":881,"low":882,"close":824,"change":261,"percent_change":883,"volume":884,"transactions":9,"vwap":824},"2026-05-07",3.31,3.145,-3.66,45900,{"date":886,"open":719,"high":887,"low":737,"close":805,"change":463,"percent_change":457,"volume":888,"transactions":9,"vwap":805},"2026-05-06",3.35,32400,{"date":890,"open":757,"high":744,"low":737,"close":737,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":737},"2026-05-05",-0.11,-3.32,68300,{"date":895,"open":780,"high":896,"low":897,"close":881,"change":891,"percent_change":898,"volume":899,"transactions":9,"vwap":881},"2026-05-04",3.46,3.275,-3.22,59100,{"date":901,"open":773,"high":902,"low":744,"close":780,"change":903,"percent_change":643,"volume":872,"transactions":9,"vwap":780},"2026-05-01",3.435,0.1,{"date":905,"open":744,"high":464,"low":808,"close":799,"change":303,"percent_change":906,"volume":907,"transactions":9,"vwap":799},"2026-04-30",1.84,62500,{"date":909,"open":797,"high":797,"low":750,"close":765,"change":891,"percent_change":910,"volume":911,"transactions":9,"vwap":765},"2026-04-29",-3.26,36800,{"date":913,"open":805,"high":780,"low":808,"close":797,"change":28,"percent_change":28,"volume":914,"transactions":9,"vwap":797},"2026-04-28",35500,{"date":916,"open":917,"high":918,"low":919,"close":797,"change":484,"percent_change":920,"volume":921,"transactions":9,"vwap":797},"2026-04-27",3.29,3.41,3.205,2.12,57800,{"date":923,"open":861,"high":887,"low":765,"close":744,"change":53,"percent_change":924,"volume":925,"transactions":9,"vwap":744},"2026-04-24",1.23,103100,{"date":927,"open":928,"high":929,"low":738,"close":765,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":765},"2026-04-23",3.66,3.73,-0.47,-12.6,353600,{"date":934,"open":935,"high":936,"low":937,"close":929,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":929},"2026-04-22",3.72,3.92,3.56,0.2,5.67,888900,{"date":942,"open":798,"high":943,"low":792,"close":270,"change":295,"percent_change":139,"volume":944,"transactions":9,"vwap":270},"2026-04-21",3.55,66700,{"date":946,"open":725,"high":937,"low":841,"close":943,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":943},"2026-04-20",0.16,4.72,59300,{"date":951,"open":772,"high":764,"low":952,"close":804,"change":484,"percent_change":953,"volume":954,"transactions":9,"vwap":804},"2026-04-17",3.201,2.11,69000,{"date":956,"open":714,"high":799,"low":485,"close":799,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":799},"2026-04-16",0.12,3.75,233000,{"date":961,"open":727,"high":757,"low":485,"close":737,"change":20,"percent_change":962,"volume":963,"transactions":9,"vwap":737},"2026-04-15",0.95,39400,{"date":965,"open":719,"high":780,"low":637,"close":652,"change":216,"percent_change":966,"volume":767,"transactions":9,"vwap":652},"2026-04-14",-1.25,{"date":968,"open":737,"high":808,"low":707,"close":719,"change":295,"percent_change":969,"volume":970,"transactions":9,"vwap":719},"2026-04-13",-0.62,108400,{"date":972,"open":770,"high":973,"low":713,"close":738,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":738},"2026-04-10",3.69,-0.27,-7.71,139200,{"date":978,"open":979,"high":980,"low":726,"close":798,"change":279,"percent_change":981,"volume":982,"transactions":9,"vwap":798},"2026-04-09",3.7,3.94,-1.96,485400,{"date":984,"open":973,"high":985,"low":986,"close":781,"change":584,"percent_change":987,"volume":988,"transactions":9,"vwap":781},"2026-04-08",3.74,3.347,0.28,268700,{"date":990,"open":861,"high":781,"low":744,"close":937,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":937},"2026-04-07",0.15,4.4,31700,{"date":995,"open":996,"high":996,"low":797,"close":918,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":918},"2026-04-06",3.63,-0.16,-4.48,48500,{"date":1001,"open":1002,"high":1003,"low":744,"close":781,"change":947,"percent_change":1004,"volume":1005,"transactions":9,"vwap":781},"2026-04-02",3.323,3.61,4.69,56200,{"date":1007,"open":738,"high":1008,"low":1009,"close":918,"change":673,"percent_change":1010,"volume":907,"transactions":9,"vwap":918},"2026-04-01",3.566,3.197,4.28,{"date":1012,"open":1013,"high":861,"low":1013,"close":757,"change":38,"percent_change":1014,"volume":1015,"transactions":9,"vwap":757},"2026-03-31",3.08,6.17,23600,{"date":1017,"open":1013,"high":652,"low":1013,"close":1013,"change":419,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1013},"2026-03-30",0.65,22500,{"date":1021,"open":719,"high":808,"low":672,"close":485,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":485},"2026-03-27",-0.22,-6.71,26500,{"date":1026,"open":737,"high":772,"low":659,"close":805,"change":72,"percent_change":288,"volume":1027,"transactions":9,"vwap":805},"2026-03-26",28600,{"date":1029,"open":464,"high":464,"low":660,"close":738,"change":1022,"percent_change":1030,"volume":1031,"transactions":9,"vwap":738},"2026-03-25",-6.38,45300,{"date":1033,"open":713,"high":1034,"low":719,"close":464,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":464},"2026-03-24",3.595,0.33,10.58,106500,{"date":1039,"open":738,"high":808,"low":485,"close":658,"change":428,"percent_change":1040,"volume":1041,"transactions":9,"vwap":658},"2026-03-23",-2.5,19400,{"date":1043,"open":719,"high":738,"low":672,"close":737,"change":195,"percent_change":1044,"volume":1045,"transactions":9,"vwap":737},"2026-03-20",-1.84,79100,{"date":1047,"open":737,"high":1048,"low":737,"close":765,"change":195,"percent_change":1049,"volume":1050,"transactions":9,"vwap":765},"2026-03-19",3.305,-1.81,31000,{"date":1052,"open":750,"high":1053,"low":737,"close":799,"change":463,"percent_change":252,"volume":1054,"transactions":9,"vwap":799},"2026-03-18",3.375,118100,{"date":1056,"open":713,"high":1057,"low":737,"close":808,"change":419,"percent_change":1058,"volume":1059,"transactions":9,"vwap":808},"2026-03-17",3.311,0.62,25800,{"date":1061,"open":750,"high":799,"low":737,"close":713,"change":891,"percent_change":1062,"volume":686,"transactions":9,"vwap":713},"2026-03-16",-3.3,{"date":1064,"open":725,"high":1065,"low":805,"close":772,"change":28,"percent_change":28,"volume":1066,"transactions":9,"vwap":772},"2026-03-13",3.424,40500,{"date":1068,"open":464,"high":464,"low":881,"close":772,"change":891,"percent_change":1069,"volume":1070,"transactions":9,"vwap":772},"2026-03-12",-3.2,44400,{"date":1072,"open":797,"high":798,"low":829,"close":1073,"change":947,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-11",3.44,4.88,94200,{"date":1077,"open":719,"high":1078,"low":719,"close":805,"change":419,"percent_change":144,"volume":1079,"transactions":9,"vwap":805},"2026-03-10",3.52,161500,{"date":1081,"open":799,"high":799,"low":758,"close":765,"change":499,"percent_change":226,"volume":1082,"transactions":9,"vwap":765},"2026-03-09",23100,{"date":1084,"open":732,"high":1048,"low":732,"close":757,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":757},"2026-03-06",0.21,6.86,118500,{"date":1089,"open":700,"high":485,"low":700,"close":485,"change":216,"percent_change":1090,"volume":776,"transactions":9,"vwap":485},"2026-03-05",-1.29,{"date":1092,"open":224,"high":727,"low":212,"close":727,"change":169,"percent_change":1093,"volume":1094,"transactions":9,"vwap":727},"2026-03-04",15.67,120800,{"date":1096,"open":436,"high":624,"low":202,"close":224,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":224},"2026-03-03",-0.18,-6.29,203400,{"date":1101,"open":409,"high":679,"low":409,"close":689,"change":957,"percent_change":1102,"volume":1103,"transactions":9,"vwap":689},"2026-03-02",4.38,111600,{"date":1105,"open":224,"high":437,"low":276,"close":702,"change":303,"percent_change":1106,"volume":1107,"transactions":9,"vwap":702},"2026-02-27",2.24,99600,{"date":1109,"open":224,"high":1110,"low":278,"close":224,"change":28,"percent_change":28,"volume":801,"transactions":9,"vwap":224},"2026-02-26",2.725,{"date":1112,"open":243,"high":407,"low":277,"close":224,"change":947,"percent_change":1113,"volume":1114,"transactions":9,"vwap":224},"2026-02-25",6.35,54000,{"date":1116,"open":457,"high":214,"low":184,"close":243,"change":20,"percent_change":1117,"volume":1118,"transactions":9,"vwap":243},"2026-02-24",1.2,42900,{"date":1120,"open":329,"high":329,"low":184,"close":399,"change":370,"percent_change":1121,"volume":1122,"transactions":9,"vwap":399},"2026-02-23",-1.97,42000,{"date":1124,"open":278,"high":1125,"low":399,"close":286,"change":295,"percent_change":1126,"volume":1127,"transactions":9,"vwap":286},"2026-02-20",2.675,-0.78,31200,{"date":1129,"open":286,"high":1130,"low":16,"close":235,"change":484,"percent_change":624,"volume":1131,"transactions":9,"vwap":235},"2026-02-19",2.57,39100,{"date":1133,"open":278,"high":215,"low":399,"close":399,"change":391,"percent_change":1134,"volume":1135,"transactions":9,"vwap":399},"2026-02-18",-3.86,29900,{"date":1137,"open":276,"high":212,"low":19,"close":215,"change":584,"percent_change":585,"volume":1138,"transactions":9,"vwap":215},"2026-02-17",79200,{"date":1140,"open":215,"high":427,"low":278,"close":214,"change":499,"percent_change":1141,"volume":888,"transactions":9,"vwap":214},"2026-02-13",-0.39,{"date":1143,"open":224,"high":435,"low":457,"close":215,"change":261,"percent_change":1144,"volume":1145,"transactions":9,"vwap":215},"2026-02-12",-4.43,32800,{"date":1147,"open":427,"high":436,"low":192,"close":418,"change":295,"percent_change":1148,"volume":1149,"transactions":9,"vwap":418},"2026-02-11",-0.73,55300,{"date":1151,"open":1152,"high":690,"low":407,"close":407,"change":116,"percent_change":696,"volume":1153,"transactions":9,"vwap":407},"2026-02-10",2.79,28800,{"date":1155,"open":610,"high":436,"low":214,"close":426,"change":584,"percent_change":1156,"volume":1157,"transactions":9,"vwap":426},"2026-02-09",0.36,50400,{"date":1159,"open":18,"high":1160,"low":19,"close":416,"change":585,"percent_change":1161,"volume":1162,"transactions":9,"vwap":416},"2026-02-06",2.815,16.53,185600,{"date":1164,"open":435,"high":702,"low":328,"close":304,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":304},"2026-02-05",-0.34,-12.59,208800,{"date":1169,"open":417,"high":417,"low":243,"close":435,"change":261,"percent_change":1170,"volume":1171,"transactions":9,"vwap":435},"2026-02-04",-4.26,259300,{"date":1173,"open":678,"high":1174,"low":436,"close":708,"change":195,"percent_change":371,"volume":1175,"transactions":9,"vwap":708},"2026-02-03",2.967,195900,{"date":1177,"open":805,"high":805,"low":407,"close":625,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":625},"2026-02-02",-0.43,-12.99,238500,{"date":1182,"open":1183,"high":1184,"low":897,"close":881,"change":226,"percent_change":1185,"volume":1186,"transactions":9,"vwap":881},"2026-01-30",3.58,3.6,-8.56,181900,{"date":1188,"open":979,"high":958,"low":943,"close":1189,"change":195,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-01-29",3.62,-1.63,123600,{"date":1193,"open":1194,"high":1195,"low":1003,"close":1194,"change":53,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-01-28",3.68,3.721,1.1,112200,{"date":1199,"open":979,"high":1200,"low":1003,"close":1201,"change":216,"percent_change":696,"volume":1202,"transactions":9,"vwap":1201},"2026-01-27",3.76,3.64,100400,{"date":1204,"open":1200,"high":1205,"low":1206,"close":1194,"change":261,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1194},"2026-01-26",3.866,3.67,-3.16,130400,{"date":1210,"open":1211,"high":1211,"low":1200,"close":1212,"change":554,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-01-23",3.9,3.8,-2.31,126200,{"date":1216,"open":800,"high":1217,"low":1218,"close":1219,"change":53,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-22",3.97,3.85,3.89,1.04,54500,{"date":1223,"open":330,"high":1224,"low":1225,"close":1218,"change":28,"percent_change":28,"volume":1226,"transactions":9,"vwap":1218},"2026-01-21",4,3.81,96100,{"date":1228,"open":1212,"high":1229,"low":958,"close":1218,"change":303,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1218},"2026-01-20",4.228,1.58,357200,{"date":1233,"open":1224,"high":1224,"low":1194,"close":1234,"change":774,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-16",3.79,-5.25,327000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1224,"change":1097,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1224},"2026-01-15",4.15,4.24,3.95,-4.31,252700,{"date":1245,"open":1246,"high":1247,"low":1224,"close":1246,"change":295,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-01-14",4.18,4.31,-0.48,250900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":226,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-13",4.65,4.7,4.052,4.2,-6.87,722900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":974,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-12",4.71,4.87,4.44,4.51,-5.65,435600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":478,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-09",5.88,5.96,4.67,4.78,-41.49,2435900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":354,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-08",8.165,9.36,7.29,8.17,42.09,43400400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-07",5.445,6.01,5.4,5.75,0.38,7.08,89300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":38,"percent_change":1206,"volume":616,"transactions":9,"vwap":1296},"2026-01-06",5.25,5.39,5.05,5.37,{"date":1298,"open":1299,"high":1300,"low":313,"close":1301,"change":938,"percent_change":1302,"volume":1050,"transactions":9,"vwap":1301},"2026-01-05",5.03,5.3,5.18,4.02,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1288,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-02",4.672,4.98,4.6,8.26,53500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1307,"change":673,"percent_change":659,"volume":1315,"transactions":9,"vwap":1307},"2025-12-31",4.45,4.68,4.42,53600,{"date":1317,"open":518,"high":518,"low":1318,"close":1319,"change":1248,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-12-30",4.32,4.46,-9.72,69900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-12-29",5.41,5.466,4.8,4.94,-0.45,-8.35,76900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1294,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1294},"2025-12-26",5.92,5.935,5.02,-0.49,-8.33,96300,{"date":1340,"open":1341,"high":1269,"low":1342,"close":1268,"change":891,"percent_change":1044,"volume":820,"transactions":9,"vwap":1268},"2025-12-24",5.95,5.801,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-23",6.12,6.146,5.9,5.99,-0.205,-3.31,74300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":428,"volume":1359,"transactions":9,"vwap":1357},"2025-12-22",6.3,6.4,5.97,6.195,-0.005,306300,{"date":1361,"open":1354,"high":1113,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-12-19",5.91,6.2,-0.14,-2.21,184800,{"date":1368,"open":1369,"high":1370,"low":1347,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-18",6,6.37,6.34,0.44,7.46,211900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1347,"change":1364,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1347},"2025-12-17",6.07,6.159,5.81,-2.32,57600,{"date":1383,"open":1384,"high":1385,"low":1369,"close":1386,"change":279,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-16",6.03,6.203,6.04,-1.15,20600,{"date":1390,"open":1391,"high":1392,"low":1287,"close":1393,"change":121,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-12-15",6.24,6.33,6.11,-5.12,117700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1035,"percent_change":1286,"volume":1402,"transactions":9,"vwap":1401},"2025-12-12",6.47,6.53,6.15,6.44,110400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1393,"change":662,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1393},"2025-12-11",6.56,6.68,5.93,-9.62,146400,{"date":1411,"open":1412,"high":1413,"low":1347,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-10",6.1,6.76,0.655,10.73,272700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":330,"volume":1424,"transactions":9,"vwap":1422},"2025-12-09",5.87,6.324,5.71,6.105,0.225,114400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1268,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1268},"2025-12-08",6.22,6.397,5.85,-0.26,-4.23,34700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-05",6.9,7.15,6.05,6.14,-0.805,-11.59,69300,{"date":1443,"open":1444,"high":1445,"low":1435,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-04",7.18,8.09,6.945,0.365,5.55,190000,{"date":1451,"open":1086,"high":1086,"low":1371,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-03",6.58,-0.59,-8.23,29800,{"date":1457,"open":1289,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-02",7.7,6.81,7.17,0.67,10.31,177200,{"date":1465,"open":1466,"high":1467,"low":1113,"close":1468,"change":1469,"percent_change":330,"volume":1470,"transactions":9,"vwap":1468},"2025-12-01",6.38,6.51,6.5,0.24,9900,{"date":1472,"open":1354,"high":1473,"low":1474,"close":1475,"change":303,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-28",6.496,6.09,6.26,0.97,6800,{"date":1479,"open":1474,"high":1480,"low":1448,"close":1363,"change":72,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1363},"2025-11-26",6.256,0.81,11600,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1400,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1400},"2025-11-25",6.08,6.204,-0.015,-0.24,4900,{"date":1491,"open":1269,"high":1492,"low":1269,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-11-24",6.165,0.102,1.68,2400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":149,"volume":1503,"transactions":9,"vwap":1501},"2025-11-21",6.13,6.133,5.983,6.063,-0.057,2900,{"date":1505,"open":1506,"high":1507,"low":1369,"close":1345,"change":536,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1345},"2025-11-20",6.21,6.248,4.26,11200,{"date":1511,"open":1369,"high":1512,"low":1419,"close":1419,"change":1488,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1419},"2025-11-19",6.206,-3.93,9100,{"date":1516,"open":1517,"high":1400,"low":1362,"close":1393,"change":269,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1393},"2025-11-18",5.98,1.5,7200,{"date":1521,"open":1412,"high":1427,"low":1285,"close":1522,"change":1364,"percent_change":605,"volume":1523,"transactions":9,"vwap":1522},"2025-11-17",6.02,15700,{"date":1525,"open":1526,"high":1527,"low":1437,"close":1528,"change":584,"percent_change":947,"volume":1529,"transactions":9,"vwap":1528},"2025-11-14",6.286,6.291,6.16,29500,{"date":1531,"open":1406,"high":1532,"low":1400,"close":1400,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1400},"2025-11-13",7.14,-0.745,-10.8,31900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-11-12",7.05,7.32,6.64,6.895,-0.245,-3.43,14900,{"date":1546,"open":1547,"high":1548,"low":1532,"close":1532,"change":391,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1532},"2025-11-11",7.24,7.327,-1.38,8200,{"date":1552,"open":1547,"high":1553,"low":1554,"close":1547,"change":584,"percent_change":673,"volume":1388,"transactions":9,"vwap":1547},"2025-11-10",7.285,7.23,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1554,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1554},"2025-11-07",7.5,7.2,-0.28,-3.73,14700,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":584,"percent_change":384,"volume":1567,"transactions":9,"vwap":1566},"2025-11-06",7.59,7.49,7.51,12200,{"date":1569,"open":1557,"high":1570,"low":1571,"close":1557,"change":28,"percent_change":28,"volume":1572,"transactions":9,"vwap":1557},"2025-11-05",7.599,7,9600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1557,"change":121,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1557},"2025-11-04",7.76,7.83,7.43,-4.21,11900,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1576,"change":484,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1576},"2025-11-03",7.54,7.86,0.9,14200,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1575,"change":20,"percent_change":585,"volume":1561,"transactions":9,"vwap":1575},"2025-10-31",7.888,7.73,{"date":1591,"open":1592,"high":1592,"low":1589,"close":1589,"change":205,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1589},"2025-10-30",7.99,-1.9,10600,{"date":1596,"open":1597,"high":1598,"low":1458,"close":1599,"change":245,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-10-29",7.75,8,7.88,2.2,31600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":303,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-28",7.674,7.89,7.65,7.71,0.78,25400,{"date":1611,"open":1557,"high":1576,"low":1557,"close":1606,"change":903,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1606},"2025-10-27",1.32,15300,{"date":1615,"open":1565,"high":1597,"low":1539,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-24",7.55,-0.068,-0.89,42400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-23",7.229,7.693,7.07,7.618,0.148,1.98,82900,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":615,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-22",7.77,7.4,7.47,-4.72,34800,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1165,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-21",8.28,7.8,7.84,-4.16,26800,{"date":1644,"open":1592,"high":1645,"low":1646,"close":1647,"change":673,"percent_change":1648,"volume":858,"transactions":9,"vwap":1647},"2025-10-20",8.32,7.79,8.18,1.74,{"date":1650,"open":1651,"high":1651,"low":1598,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-17",8.37,8.04,-0.66,-7.59,43000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-16",9.07,9.1,8.53,8.7,-0.4,-4.4,59900,{"date":1666,"open":1667,"high":1668,"low":1647,"close":1659,"change":991,"percent_change":1494,"volume":1669,"transactions":9,"vwap":1659},"2025-10-15",8.77,9.38,115300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":620,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-14",8.9,9.775,8.5,8.95,-7.64,170200,{"date":1679,"open":1680,"high":175,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-13",10.815,9.46,9.69,1.093,12.71,3838100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1627,"volume":1693,"transactions":9,"vwap":1691},"2025-10-10",8.79,8.796,7.6,8.597,0.167,3433900,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1248,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-09",8.99,8.43,-5.39,24000,{"date":1701,"open":1702,"high":1703,"low":1598,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-08",8.14,9,8.91,1.015,12.86,54800,{"date":1709,"open":1458,"high":1710,"low":1458,"close":1711,"change":1712,"percent_change":737,"volume":1713,"transactions":9,"vwap":1711},"2025-10-07",8.15,7.895,0.245,53900,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1606,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1606},"2025-10-06",7.74,7.443,0.3,4.08,24800,{"date":1722,"open":1633,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-03",7.627,7.35,-0.13,-1.74,13800,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":554,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-02",7.251,7.53,7.48,-1.19,7400,{"date":1736,"open":1737,"high":1737,"low":1632,"close":1738,"change":484,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-01",7.69,7.57,0.93,5200,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1557,"change":1725,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1557},"2025-09-30",7.78,7.39,-1.7,9400,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":584,"percent_change":384,"volume":1752,"transactions":9,"vwap":1751},"2025-09-29",7.85,7.534,7.63,14500,{"date":1754,"open":1755,"high":1756,"low":1690,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-09-26",8.03,8.11,7.62,-0.41,-5.11,13200,{"date":1762,"open":1598,"high":1763,"low":1764,"close":1755,"change":1035,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1755},"2025-09-25",8.19,7.68,4.29,21500,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1458,"change":680,"percent_change":1771,"volume":1579,"transactions":9,"vwap":1458},"2025-09-24",8.21,7.56,-4.35,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":506,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-23",8.62,8.69,7.91,8.05,-9.45,19200,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-22",9.19,8.022,8.89,-0.51,-5.43,33400,{"date":1789,"open":1674,"high":1790,"low":1674,"close":1791,"change":1117,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-19",9.57,9.4,14.63,100600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1566,"volume":1801,"transactions":9,"vwap":1799},"2025-09-18",7.81,8.4,7.41,8.2,0.573,43400,{"date":1803,"open":1589,"high":1716,"low":1566,"close":1723,"change":1804,"percent_change":139,"volume":1805,"transactions":9,"vwap":1723},"2025-09-17",-0.043,2100,{"date":1807,"open":1743,"high":1640,"low":1808,"close":1809,"change":391,"percent_change":1090,"volume":1810,"transactions":9,"vwap":1809},"2025-09-16",7.64,7.67,5000,{"date":1812,"open":1796,"high":1796,"low":1616,"close":1631,"change":72,"percent_change":1018,"volume":1813,"transactions":9,"vwap":1631},"2025-09-15",8900,{"date":1815,"open":1557,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1189,"volume":1509,"transactions":9,"vwap":1818},"2025-09-12",7.728,7.28,7.72,0.27,{"date":1821,"open":1822,"high":1557,"low":1823,"close":1824,"change":1825,"percent_change":1271,"volume":1826,"transactions":9,"vwap":1824},"2025-09-11",7.299,7.163,7.45,0.34,16800,{"date":1828,"open":1532,"high":1622,"low":1829,"close":1830,"change":584,"percent_change":673,"volume":1831,"transactions":9,"vwap":1830},"2025-09-10",7.1,7.11,3300,{"date":1833,"open":1829,"high":1829,"low":1571,"close":1829,"change":28,"percent_change":28,"volume":1834,"transactions":9,"vwap":1829},"2025-09-09",6900,{"date":1836,"open":1724,"high":1724,"low":1829,"close":1829,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1829},"2025-09-08",-0.045,-0.63,3100,{"date":1841,"open":1539,"high":1539,"low":1571,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-05",7.145,-0.155,-2.12,3800,{"date":1847,"open":1558,"high":1848,"low":1849,"close":1850,"change":903,"percent_change":1851,"volume":1477,"transactions":9,"vwap":1850},"2025-09-04",7.359,7.02,7.3,1.39,{"date":1853,"open":1854,"high":1558,"low":1855,"close":1558,"change":72,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1558},"2025-09-03",7.035,6.93,0.7,9800,{"date":1859,"open":1860,"high":1444,"low":1860,"close":1436,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1436},"2025-09-02",6.915,-0.018,-0.25,10200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-29",7.06,7.173,6.815,7.168,0.128,1.82,11000,{"date":1874,"open":1875,"high":1876,"low":1571,"close":1877,"change":499,"percent_change":1364,"volume":1878,"transactions":9,"vwap":1877},"2025-08-28",7.051,7.34,7.04,17500,{"date":1880,"open":1881,"high":1881,"low":1538,"close":1538,"change":1882,"percent_change":1883,"volume":1831,"transactions":9,"vwap":1538},"2025-08-27",7.297,-0.158,-2.19,{"date":1885,"open":1886,"high":1887,"low":1460,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-08-26",7.287,7.319,7.208,-0.092,-1.26,7500,{"date":1893,"open":1724,"high":1894,"low":1558,"close":1850,"change":28,"percent_change":28,"volume":1810,"transactions":9,"vwap":1850},"2025-08-25",7.417,{"date":1896,"open":1632,"high":1690,"low":1850,"close":1850,"change":20,"percent_change":66,"volume":1897,"transactions":9,"vwap":1850},"2025-08-22",6400,{"date":1899,"open":1571,"high":1616,"low":1571,"close":1900,"change":1901,"percent_change":658,"volume":1019,"transactions":9,"vwap":1900},"2025-08-21",7.27,0.22,{"date":1903,"open":1558,"high":1904,"low":1849,"close":1538,"change":20,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1538},"2025-08-20",7.465,0.43,1900,{"date":1908,"open":1538,"high":1597,"low":1435,"close":1849,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1849},"2025-08-19",-0.258,-3.54,24100,{"date":1913,"open":1877,"high":1914,"low":1877,"close":1915,"change":216,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-18",7.456,7.278,-0.55,5700,{"date":1919,"open":1538,"high":1565,"low":1538,"close":1920,"change":1921,"percent_change":1922,"volume":1897,"transactions":9,"vwap":1920},"2025-08-15",7.318,0.155,2.16,{"date":1924,"open":1829,"high":1925,"low":1571,"close":1823,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1823},"2025-08-14",7.175,0.073,1.03,6200,{"date":1930,"open":1931,"high":1931,"low":1866,"close":1932,"change":1933,"percent_change":654,"volume":1934,"transactions":9,"vwap":1932},"2025-08-13",7.524,7.09,-0.19,6700,{"date":1936,"open":1937,"high":1557,"low":1538,"close":1817,"change":1938,"percent_change":891,"volume":1939,"transactions":9,"vwap":1817},"2025-08-12",7.25,-0.008,5900,{"date":1941,"open":1942,"high":1798,"low":1532,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-08-11",7.36,7.288,0.122,1.7,3500,{"date":1948,"open":1949,"high":1606,"low":1950,"close":1950,"change":1951,"percent_change":1121,"volume":1752,"transactions":9,"vwap":1950},"2025-08-08",7.305,7.166,-0.144,{"date":1953,"open":1632,"high":1557,"low":1954,"close":1955,"change":1165,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-07",7.26,7.31,-4.44,4300,{"date":1959,"open":1829,"high":1764,"low":1960,"close":1606,"change":536,"percent_change":792,"volume":1961,"transactions":9,"vwap":1606},"2025-08-06",7.01,17800,{"date":1963,"open":1954,"high":1964,"low":1571,"close":1632,"change":1965,"percent_change":1421,"volume":1966,"transactions":9,"vwap":1632},"2025-08-05",7.42,0.4,16000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1571,"change":535,"percent_change":484,"volume":1972,"transactions":9,"vwap":1571},"2025-08-04",6.98,7.132,6.816,12400,{"date":1974,"open":1975,"high":1975,"low":1467,"close":1976,"change":752,"percent_change":1018,"volume":1977,"transactions":9,"vwap":1976},"2025-08-01",7.065,6.995,29600,{"date":1979,"open":1554,"high":1980,"low":1086,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-07-31",7.33,6.95,-0.185,-2.59,10300,{"date":1986,"open":1987,"high":1566,"low":1849,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-07-30",7.408,7.135,-0.569,-7.39,19700,{"date":1993,"open":1994,"high":1995,"low":1850,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-07-29",7.95,7.988,7.704,-0.136,-1.73,16600,{"date":2001,"open":1632,"high":2002,"low":1632,"close":1640,"change":1447,"percent_change":1074,"volume":2003,"transactions":9,"vwap":1640},"2025-07-28",7.9,24200,{"date":2005,"open":1943,"high":1732,"low":1817,"close":2006,"change":2007,"percent_change":1627,"volume":2008,"transactions":9,"vwap":2006},"2025-07-25",7.475,0.145,5300,{"date":2010,"open":1577,"high":2011,"low":1850,"close":1980,"change":391,"percent_change":2012,"volume":1917,"transactions":9,"vwap":1980},"2025-07-24",7.598,-1.35,{"date":2014,"open":2015,"high":1564,"low":1539,"close":1577,"change":499,"percent_change":1725,"volume":2016,"transactions":9,"vwap":1577},"2025-07-23",7.38,14800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1230,"volume":2024,"transactions":9,"vwap":2022},"2025-07-22",7.355,7.692,7.16,7.44,0.116,12100,{"date":2026,"open":1532,"high":1557,"low":1532,"close":2027,"change":2028,"percent_change":678,"volume":2029,"transactions":9,"vwap":2027},"2025-07-21",7.324,0.204,13900,{"date":2031,"open":1964,"high":2032,"low":2033,"close":2033,"change":793,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-18",7.493,7.12,-3.91,11300,{"date":2037,"open":1732,"high":2038,"low":1942,"close":1798,"change":2039,"percent_change":991,"volume":849,"transactions":9,"vwap":1798},"2025-07-17",7.685,0.011,{"date":2041,"open":1558,"high":1632,"low":1558,"close":2042,"change":2043,"percent_change":2044,"volume":1550,"transactions":9,"vwap":2042},"2025-07-16",7.399,0.064,0.87,{"date":2046,"open":1624,"high":2047,"low":1624,"close":2047,"change":535,"percent_change":484,"volume":2048,"transactions":9,"vwap":2047},"2025-07-15",7.335,8500,{"date":2050,"open":1829,"high":1633,"low":2051,"close":1980,"change":384,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1980},"2025-07-14",7.061,1.81,14000,{"date":2055,"open":2056,"high":2057,"low":1830,"close":1558,"change":2058,"percent_change":715,"volume":2059,"transactions":9,"vwap":1558},"2025-07-11",7.262,7.482,-0.189,9300,{"date":2061,"open":2062,"high":2062,"low":1877,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-07-10",7.535,7.389,0.069,0.94,18600,{"date":2068,"open":1589,"high":1589,"low":2069,"close":1539,"change":793,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1539},"2025-07-09",7.21,-3.81,10400,{"date":2073,"open":1631,"high":2074,"low":1565,"close":2075,"change":1364,"percent_change":1049,"volume":2059,"transactions":9,"vwap":2075},"2025-07-08",7.82,7.61,{"date":2077,"open":1633,"high":2078,"low":1373,"close":1597,"change":1718,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1597},"2025-07-07",7.96,4.03,12800,{"date":2082,"open":2083,"high":2083,"low":1824,"close":1824,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1824},"2025-07-03",7.66,-0.235,-3.06,3600,{"date":2088,"open":1850,"high":2038,"low":1850,"close":2038,"change":2089,"percent_change":130,"volume":2048,"transactions":9,"vwap":2038},"2025-07-02",0.075,{"date":2091,"open":1738,"high":1589,"low":1632,"close":2075,"change":2092,"percent_change":782,"volume":2093,"transactions":9,"vwap":2075},"2025-07-01",0.085,12900,{"date":2095,"open":1942,"high":1763,"low":2096,"close":2097,"change":2098,"percent_change":770,"volume":2099,"transactions":9,"vwap":2097},"2025-06-30",7.201,7.525,0.255,57700,{"date":2101,"open":1980,"high":1744,"low":1932,"close":1900,"change":269,"percent_change":2102,"volume":1746,"transactions":9,"vwap":1900},"2025-06-27",1.25,{"date":2104,"open":2105,"high":1900,"low":1571,"close":1444,"change":2106,"percent_change":2107,"volume":2059,"transactions":9,"vwap":1444},"2025-06-26",7.212,0.097,1.37,{"date":2109,"open":2110,"high":2110,"low":1571,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-06-25",7.292,7.083,0.283,4.16,8300,{"date":2116,"open":2033,"high":2117,"low":2118,"close":2119,"change":226,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-24",7.138,6.79,6.8,-4.36,13500,{"date":2123,"open":1937,"high":2063,"low":2124,"close":1830,"change":891,"percent_change":217,"volume":2125,"transactions":9,"vwap":1830},"2025-06-23",6.99,10100,{"date":2127,"open":1632,"high":2128,"low":2129,"close":2129,"change":891,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-20",7.625,7.22,-1.5,18500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1980,"change":295,"percent_change":974,"volume":2137,"transactions":9,"vwap":1980},"2025-06-18",7.225,7.384,7.221,5400,{"date":2139,"open":1955,"high":1690,"low":1444,"close":1724,"change":72,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1724},"2025-06-17",0.68,10900,{"date":2143,"open":1829,"high":1690,"low":1829,"close":1850,"change":1364,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1850},"2025-06-16",-1.88,7700,{"date":2147,"open":1557,"high":1690,"low":1460,"close":2022,"change":20,"percent_change":1965,"volume":2131,"transactions":9,"vwap":2022},"2025-06-13",{"date":2149,"open":1597,"high":1597,"low":1850,"close":1798,"change":1559,"percent_change":2150,"volume":1561,"transactions":9,"vwap":1798},"2025-06-12",-3.64,{"date":2152,"open":1547,"high":1583,"low":2069,"close":1737,"change":2153,"percent_change":1427,"volume":2154,"transactions":9,"vwap":1737},"2025-06-11",0.45,33000,{"date":2156,"open":2069,"high":1547,"low":1571,"close":1547,"change":106,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1547},"2025-06-10",1.54,23500,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":2165,"volume":2131,"transactions":9,"vwap":2163},"2025-06-09",6.92,7.186,7.13,0.26,3.78,{"date":2167,"open":2168,"high":1571,"low":2169,"close":2170,"change":2023,"percent_change":2171,"volume":1961,"transactions":9,"vwap":2170},"2025-06-06",6.75,6.52,6.87,1.72,{"date":2173,"open":1540,"high":2170,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1561,"transactions":9,"vwap":2175},"2025-06-05",6.55,6.754,0.094,1.41,{"date":2179,"open":1467,"high":2118,"low":2180,"close":2181,"change":1085,"percent_change":765,"volume":734,"transactions":9,"vwap":2181},"2025-06-04",6.481,6.66,{"date":2183,"open":2184,"high":2119,"low":2185,"close":2185,"change":1349,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-03",6.67,6.45,-3.08,28000,{"date":2189,"open":1371,"high":2190,"low":1354,"close":2190,"change":2191,"percent_change":435,"volume":2192,"transactions":9,"vwap":2190},"2025-06-02",6.655,0.175,17000,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":891,"percent_change":2198,"volume":1734,"transactions":9,"vwap":2197},"2025-05-30",6.63,6.29,6.48,-1.67,{"date":2200,"open":2119,"high":1981,"low":1466,"close":2201,"change":2202,"percent_change":1771,"volume":2203,"transactions":9,"vwap":2201},"2025-05-29",6.59,-0.3,30300,{"date":2205,"open":1571,"high":1571,"low":1413,"close":2206,"change":584,"percent_change":991,"volume":2207,"transactions":9,"vwap":2206},"2025-05-28",6.89,13600,{"date":2209,"open":2210,"high":1571,"low":2211,"close":2212,"change":156,"percent_change":427,"volume":2213,"transactions":9,"vwap":2212},"2025-05-27",6.73,6.725,6.88,26700,{"date":2215,"open":1459,"high":2216,"low":1468,"close":2217,"change":1559,"percent_change":2218,"volume":1991,"transactions":9,"vwap":2217},"2025-05-23",6.866,6.7,-4.01,{"date":2220,"open":2124,"high":2124,"low":2221,"close":1969,"change":106,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1969},"2025-05-22",6.71,1.6,8000,{"date":2225,"open":1866,"high":1436,"low":2226,"close":2170,"change":428,"percent_change":1387,"volume":2227,"transactions":9,"vwap":2170},"2025-05-21",6.85,11400,{"date":2229,"open":2230,"high":1444,"low":1981,"close":1981,"change":1022,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1981},"2025-05-20",7.105,-3.07,11100,{"date":2234,"open":2206,"high":1460,"low":2235,"close":1460,"change":527,"percent_change":881,"volume":2236,"transactions":9,"vwap":1460},"2025-05-19",6.848,15200,{"date":2238,"open":2124,"high":1571,"low":2239,"close":2240,"change":53,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-05-16",6.601,6.94,0.58,12300,{"date":2244,"open":1937,"high":1937,"low":2245,"close":1435,"change":1430,"percent_change":2246,"volume":1027,"transactions":9,"vwap":1435},"2025-05-15",6.598,-3.63,{"date":2248,"open":1557,"high":1770,"low":2163,"close":2021,"change":997,"percent_change":1883,"volume":1561,"transactions":9,"vwap":2021},"2025-05-14",{"date":2250,"open":1622,"high":1564,"low":1558,"close":1539,"change":1559,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1539},"2025-05-13",-3.68,16100,{"date":2254,"open":1942,"high":1690,"low":1444,"close":1690,"change":2255,"percent_change":1877,"volume":2256,"transactions":9,"vwap":1690},"2025-05-12",0.5,34100,{"date":2258,"open":2226,"high":1829,"low":2226,"close":1829,"change":536,"percent_change":2259,"volume":2125,"transactions":9,"vwap":1829},"2025-05-09",3.65,{"date":2261,"open":1436,"high":1850,"low":2119,"close":2226,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2226},"2025-05-08",-0.36,-4.99,21700,{"date":2266,"open":1582,"high":1582,"low":2267,"close":2069,"change":1933,"percent_change":2268,"volume":2141,"transactions":9,"vwap":2069},"2025-05-07",6.982,-2.57,{"date":2270,"open":2271,"high":2022,"low":2271,"close":1632,"change":536,"percent_change":798,"volume":2272,"transactions":9,"vwap":1632},"2025-05-06",6.96,17300,{"date":2274,"open":1435,"high":1436,"low":2275,"close":1436,"change":384,"percent_change":2276,"volume":2242,"transactions":9,"vwap":1436},"2025-05-05",6.78,1.85,{"date":2278,"open":2118,"high":2279,"low":1467,"close":1849,"change":527,"percent_change":804,"volume":2280,"transactions":9,"vwap":1849},"2025-05-02",7.235,45100,{"date":2282,"open":1475,"high":2283,"low":2284,"close":2118,"change":1965,"percent_change":1475,"volume":2285,"transactions":9,"vwap":2118},"2025-05-01",6.883,6.25,45400,{"date":2287,"open":2288,"high":2289,"low":1363,"close":2290,"change":226,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-04-30",6.72,6.999,6.39,-4.63,84900,{"date":2294,"open":2161,"high":2124,"low":2295,"close":2217,"change":2296,"percent_change":1844,"volume":2297,"transactions":9,"vwap":2217},"2025-04-29",6.6,-0.145,52000,{"date":2299,"open":1824,"high":2300,"low":2119,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-04-28",7.676,6.845,-0.665,-8.85,60500,{"date":2306,"open":1964,"high":2307,"low":1539,"close":1566,"change":1725,"percent_change":1745,"volume":888,"transactions":9,"vwap":1566},"2025-04-25",7.779,{"date":2309,"open":1597,"high":2310,"low":1954,"close":1808,"change":195,"percent_change":1126,"volume":1635,"transactions":9,"vwap":1808},"2025-04-24",7.805,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1458,"change":38,"percent_change":329,"volume":2316,"transactions":9,"vwap":1458},"2025-04-23",8.225,8.3,7.37,40400,{"date":2318,"open":1710,"high":1710,"low":1557,"close":1566,"change":500,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1566},"2025-04-22",-5.3,46000,{"date":179,"open":2322,"high":1703,"low":1749,"close":2323,"change":87,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},8.74,7.93,-9.27,61200]