[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACRS":3,"homepage-market-summary":29,"stock-historical-ACRS":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACRS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aclaris Therapeutics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aclaris Therapeutics Inc is a clinical-stage biopharmaceutical company. It focuses on developing novel drug candidates for immuno-inflammatory diseases using its proprietary KINect drug discovery platform. The company's pipeline consists of the following key product candidates: Bosakitug (ATI-045), an investigational, novel, humanized anti-TSLP monoclonal antibody being developed for patients with severe asthma, COPD, and chronic rhinosinusitis with nasal polyps; ATI-2138, being developed for the potential treatment of T cell-mediated autoimmune diseases; and ATI-052 and ATI-9494. Additionally, it has an investigational product candidate, Lepzacitinib (ATI-1777), which is being focused upon as a potential treatment for atopic dermatitis and potentially other dermatologic conditions.","73","Wayne, PA",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.41,5.18,4.35,5.26,-0.85,-16.16,5088435.887772,28379,4.6545,33.88,0.58999997,872667.8292852342,11.5,2763,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},6.5999,1.095,1581980,577422712.315102,290.27,"2025-04-21",[183,184,194,205,216,227,237,247,258,269,279,289,300,310,320,329,339,347,358,369,379,389,394,403,411,421,431,440,450,459,467,477,486,496,506,517,525,532,541,551,559,566,576,585,593,602,612,621,628,637,646,654,661,668,672,678,684,689,694,700,707,712,717,724,729,734,740,747,755,763,770,776,783,790,798,805,811,819,824,830,837,842,850,857,864,869,874,880,886,892,896,901,906,913,917,923,929,935,941,946,949,954,960,968,974,979,983,990,996,1002,1007,1013,1017,1022,1029,1033,1038,1045,1053,1059,1065,1070,1075,1081,1088,1095,1102,1108,1114,1120,1126,1132,1139,1146,1153,1160,1167,1175,1181,1186,1193,1200,1206,1211,1217,1224,1232,1239,1245,1251,1259,1265,1272,1278,1282,1287,1293,1298,1304,1309,1314,1321,1326,1330,1333,1339,1343,1348,1352,1358,1362,1368,1374,1381,1385,1389,1392,1397,1403,1410,1417,1423,1428,1433,1437,1443,1448,1454,1461,1465,1470,1475,1480,1485,1490,1495,1498,1501,1505,1510,1515,1522,1526,1530,1534,1541,1546,1552,1557,1562,1567,1572,1576,1581,1588,1593,1601,1607,1613,1618,1625,1632,1637,1644,1651,1657,1664,1670,1676,1681,1685,1688,1693,1697,1701,1706,1711,1715,1721,1728,1735,1741,1746,1751,1755,1760,1763,1767,1771,1776,1779,1784,1788,1792,1797,1801,1805,1809,1813,1817,1821,1826,1831,1835,1840,1846,1852,1856,1861,1866,1869,1873,1876,1879,1882,1887,1893,1898,1902,1909,1914,1920,1926,1930,1937,1943,1947,1951,1956,1960,1965,1968,1975,1979,1982,1986,1992,1997,2002,2007,2010,2013,2017,2020,2023,2027,2031,2036,2041,2045,2049,2054,2058,2064,2069,2074,2080,2087,2092,2096,2100,2104,2109,2113,2117,2121,2124,2128,2131,2136,2140,2144,2147,2151,2155,2158,2161,2165,2168,2174,2179,2185,2191,2195,2200,2206,2211,2216,2220,2224,2229,2233,2238,2243,2246,2251,2255,2259,2262,2266,2269,2272,2276,2281,2285],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",5.3,5.395,5.21,-0.02,-0.38,2263473.862063,15293,5.288,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",5.42,5.45,5.155,5.28,-0.15,-2.76,2051711.65575,18371,5.269,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",5.07,5.465,5.02,5.43,0.28,5.44,2429167.977389,18829,5.3538,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",5.39,5.538,5.095,5.15,-0.23,-4.28,1474099.883885,16071,5.185,{"date":228,"open":229,"high":212,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",5.24,5.145,5.38,0.12,2.28,2488961.23343,21388,5.3065,{"date":238,"open":239,"high":240,"low":241,"close":18,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",5.7,5.74,5.035,-0.46,-8.04,1962832.855862,17946,5.2436,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",5.63,5.765,5.5,5.72,0.15,2.69,2879401.233652,16410,5.6823,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",5.55,5.62,5.4,5.57,0.07,1.27,1521430.854823,14294,5.5406,{"date":270,"open":271,"high":272,"low":273,"close":251,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",5.41,5.535,5.36,0.1,1.85,4688000.11663,18841,5.4836,{"date":280,"open":281,"high":282,"low":283,"close":262,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",5.37,5.625,5.34,0.08,1.5,3822975.028398,24714,5.4592,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",5.54,5.56,4.975,5.32,-0.205,-3.71,5771579.158395,30245,5.1926,{"date":301,"open":302,"high":261,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",5.6,5.405,5.525,-0.115,-2.04,1328165.86033,15274,5.494,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",5.29,5.715,5.64,0.32,6.02,5836594.55637,17421,5.612,{"date":321,"open":251,"high":322,"low":323,"close":294,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",5.595,5.17,-0.185,-3.36,3278158.099162,24508,5.3109,{"date":330,"open":260,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",5.555,5.385,5.505,-0.055,-0.99,2210625.176863,17191,5.4872,{"date":340,"open":341,"high":341,"low":271,"close":292,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",6.075,-0.5,-8.25,3679404.2633,25461,5.7069,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",6.08,6.145,5.915,6.06,-0.11,-1.78,3060924.228384,23955,6.0491,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",5.965,6.195,5.87,6.17,0.22,3.7,1746645.606976,11869,6.0445,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":222,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",6.24,6.27,5.895,5.95,-3.72,1392061.506302,12653,6.0335,{"date":380,"open":381,"high":371,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",6.09,5.875,6.18,0.16,2.66,1549725.236686,15017,6.0711,{"date":390,"open":381,"high":371,"low":374,"close":316,"change":115,"percent_change":342,"volume":391,"transactions":392,"vwap":393},"2026-09-01",1487103.894037,13371,6.0236,{"date":395,"open":396,"high":352,"low":397,"close":398,"change":52,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",5.97,5.845,6.05,0.67,1633151.103755,14289,5.9738,{"date":404,"open":405,"high":383,"low":374,"close":406,"change":200,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",6.1,6.01,-2.44,1220840.502891,13641,6.021,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":115,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",6.15,6.305,6.12,6.16,-0.48,1408995.527279,12972,6.1831,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",6.53,6.07,6.19,-0.345,-5.28,1736052.092977,14839,6.2153,{"date":432,"open":433,"high":176,"low":413,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",6.36,6.535,0.225,3.57,3353244.055685,18719,6.4497,{"date":441,"open":442,"high":443,"low":316,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",6.35,6.4,6.31,-0.1,-1.56,1272816.752389,14482,6.2775,{"date":451,"open":433,"high":452,"low":453,"close":454,"change":284,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",6.5,6.29,6.41,1.26,2208483.000641,14997,6.4191,{"date":460,"open":442,"high":461,"low":363,"close":462,"change":353,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",6.46,6.33,-1.71,1512045.328624,16195,6.2993,{"date":468,"open":443,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",6.4487,6.2,6.44,0.135,2.14,2063077.657976,24054,6.3631,{"date":478,"open":479,"high":480,"low":481,"close":414,"change":482,"percent_change":452,"volume":483,"transactions":484,"vwap":485},"2026-08-18",5.88,6.315,5.854,0.385,2012231.515284,19596,6.1769,{"date":487,"open":252,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",5.955,5.685,5.92,0.14,2.42,1085712.586821,9965,5.8709,{"date":497,"open":498,"high":499,"low":314,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",5.82,5.855,5.78,-0.08,-1.37,666088.621912,8642,5.7421,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",5.9,6.055,5.812,5.86,0.02,0.34,1065400.43832,12364,5.9217,{"date":518,"open":519,"high":396,"low":520,"close":520,"change":501,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",5.94,5.84,-1.35,935625.796848,10352,5.8799,{"date":526,"open":508,"high":527,"low":528,"close":490,"change":512,"percent_change":513,"volume":529,"transactions":530,"vwap":531},"2026-08-11",5.935,5.8,1207870.242952,15332,5.8952,{"date":533,"open":490,"high":534,"low":535,"close":508,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",5.99,5.67,-0.01,-0.17,1593371.164267,15473,5.8403,{"date":542,"open":349,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",6.23,5.65,5.91,-0.18,-2.96,2387409.555178,23606,5.8946,{"date":552,"open":553,"high":471,"low":508,"close":381,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",6.34,-0.27,-4.25,2815469.636414,26945,6.1135,{"date":560,"open":534,"high":561,"low":545,"close":433,"change":562,"percent_change":442,"volume":563,"transactions":564,"vwap":565},"2026-08-05",6.515,0.38,5668417.051322,30716,6.273,{"date":567,"open":249,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",6.045,5.59,5.98,0.45,8.14,2573628.4795,19947,5.8939,{"date":577,"open":578,"high":260,"low":579,"close":580,"change":581,"percent_change":442,"volume":582,"transactions":583,"vwap":584},"2026-08-03",5.19,5.0103,5.53,0.33,1950601.342459,11981,5.3549,{"date":586,"open":186,"high":283,"low":220,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",5.2,-0.12,-2.26,1638152.661568,15029,5.2077,{"date":594,"open":595,"high":210,"low":596,"close":294,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",5.13,5.01,0.2,3.91,1320434.646411,13601,5.3088,{"date":603,"open":283,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",5.35,5.0502,5.12,-0.21,-3.94,1176875.606701,11683,5.1404,{"date":613,"open":283,"high":614,"low":16,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",5.365,5.33,-0.04,-0.74,1552963.204308,15572,5.3054,{"date":622,"open":312,"high":623,"low":587,"close":281,"change":491,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",5.615,2.68,4859556.906262,16894,5.3902,{"date":629,"open":630,"high":291,"low":188,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",5.52,5.23,-0.25,-4.56,760475.675518,9899,5.2873,{"date":638,"open":639,"high":261,"low":614,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",5.51,5.48,-0.14,-2.49,879146.494254,10485,5.4601,{"date":647,"open":648,"high":648,"low":639,"close":261,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",5.69,-0.07,-1.23,963920.882365,9415,5.5976,{"date":655,"open":260,"high":648,"low":656,"close":648,"change":232,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",5.46,2.15,1358583.664519,12781,5.6377,{"date":662,"open":663,"high":479,"low":580,"close":263,"change":353,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",5.725,-1.94,867391.943243,12040,5.6351,{"date":669,"open":186,"high":239,"low":229,"close":670,"change":315,"percent_change":396,"volume":671,"transactions":9,"vwap":670},"2026-07-17",5.68,1253700,{"date":673,"open":569,"high":314,"low":674,"close":273,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":273},"2026-07-16",5.27,-0.24,-4.29,2096300,{"date":679,"open":271,"high":648,"low":680,"close":302,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":302},"2026-07-15",5.31,0.17,3.13,6078000,{"date":685,"open":686,"high":686,"low":604,"close":210,"change":649,"percent_change":687,"volume":688,"transactions":9,"vwap":210},"2026-07-14",5.648,-1.27,832200,{"date":690,"open":580,"high":691,"low":604,"close":251,"change":501,"percent_change":692,"volume":693,"transactions":9,"vwap":251},"2026-07-13",5.58,-1.43,1087900,{"date":695,"open":696,"high":696,"low":656,"close":691,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":691},"2026-07-10",5.76,-0.13,-2.28,1401900,{"date":701,"open":702,"high":703,"low":291,"close":704,"change":597,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-09",5.61,5.85,5.71,3.63,2047800,{"date":708,"open":263,"high":709,"low":196,"close":639,"change":353,"percent_change":710,"volume":711,"transactions":9,"vwap":639},"2026-07-08",5.66,-1.96,1214000,{"date":713,"open":640,"high":696,"low":281,"close":261,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":261},"2026-07-07",0.13,2.37,1380000,{"date":718,"open":249,"high":719,"low":720,"close":721,"change":649,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-06",5.665,5.455,5.49,-1.26,1193700,{"date":725,"open":273,"high":691,"low":726,"close":292,"change":364,"percent_change":727,"volume":728,"transactions":9,"vwap":292},"2026-07-02",5.325,4.12,1942900,{"date":730,"open":731,"high":648,"low":229,"close":283,"change":71,"percent_change":732,"volume":733,"transactions":9,"vwap":283},"2026-07-01",5.645,0.95,2405000,{"date":735,"open":736,"high":604,"low":737,"close":312,"change":738,"percent_change":231,"volume":739,"transactions":9,"vwap":312},"2026-06-30",4.99,4.94,0.27,3207900,{"date":741,"open":742,"high":743,"low":744,"close":209,"change":512,"percent_change":745,"volume":746,"transactions":9,"vwap":209},"2026-06-29",5,5.065,4.86,0.4,1840600,{"date":748,"open":749,"high":750,"low":751,"close":742,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":742},"2026-06-26",4.88,5.14,4.8,0.09,1.83,8838900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":232,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-25",4.77,4.97,4.76,4.91,2.51,1329300,{"date":764,"open":765,"high":742,"low":766,"close":767,"change":697,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-24",4.93,4.705,4.79,-2.64,1482300,{"date":771,"open":757,"high":772,"low":757,"close":773,"change":284,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-23",5.115,4.92,1.65,1865200,{"date":777,"open":778,"high":765,"low":779,"close":780,"change":513,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-22",4.55,4.5,4.84,7.56,1818900,{"date":784,"open":785,"high":786,"low":787,"close":779,"change":284,"percent_change":788,"volume":789,"transactions":9,"vwap":779},"2026-06-18",4.56,4.58,4.365,1.81,4322800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":284,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-17",4.32,4.52,4.3,4.42,1.84,1187700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":189,"percent_change":242,"volume":804,"transactions":9,"vwap":803},"2026-06-16",4.37,4.43,4.245,4.34,1086100,{"date":806,"open":801,"high":778,"low":807,"close":808,"change":52,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-15",4.26,4.36,0.93,1675500,{"date":812,"open":813,"high":814,"low":815,"close":792,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":792},"2026-06-12",4.39,4.529,4.29,-0.05,-1.14,1114500,{"date":820,"open":727,"high":813,"low":821,"close":800,"change":738,"percent_change":822,"volume":823,"transactions":9,"vwap":800},"2026-06-11",4.074,6.59,818800,{"date":825,"open":815,"high":813,"low":826,"close":827,"change":94,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-10",4.08,4.1,-4.65,1224400,{"date":831,"open":15,"high":832,"low":833,"close":794,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":794},"2026-06-09",4.47,4.22,-0.06,-1.38,1022400,{"date":838,"open":795,"high":839,"low":815,"close":808,"change":840,"percent_change":840,"volume":841,"transactions":9,"vwap":808},"2026-06-08",4.485,0,1464000,{"date":843,"open":844,"high":845,"low":846,"close":808,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":808},"2026-06-05",4.69,4.7,4.325,-0.35,-7.43,929000,{"date":851,"open":852,"high":757,"low":795,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-04",4.46,4.71,0.29,6.56,1066000,{"date":858,"open":859,"high":860,"low":861,"close":795,"change":607,"percent_change":862,"volume":863,"transactions":9,"vwap":795},"2026-06-03",4.63,4.655,4.4,-4.54,1579000,{"date":865,"open":15,"high":866,"low":17,"close":859,"change":854,"percent_change":867,"volume":868,"transactions":9,"vwap":859},"2026-06-02",4.67,6.68,1510200,{"date":870,"open":871,"high":778,"low":792,"close":803,"change":607,"percent_change":872,"volume":873,"transactions":9,"vwap":803},"2026-06-01",4.53,-4.62,2228400,{"date":875,"open":876,"high":877,"low":779,"close":778,"change":189,"percent_change":878,"volume":879,"transactions":9,"vwap":778},"2026-05-29",4.61,4.675,-0.44,1184500,{"date":881,"open":882,"high":859,"low":778,"close":883,"change":536,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-28",4.6,4.57,-0.22,640800,{"date":887,"open":888,"high":889,"low":779,"close":786,"change":264,"percent_change":890,"volume":891,"transactions":9,"vwap":786},"2026-05-27",4.51,4.685,1.55,683600,{"date":893,"open":793,"high":894,"low":832,"close":888,"change":536,"percent_change":884,"volume":895,"transactions":9,"vwap":888},"2026-05-26",4.615,718200,{"date":897,"open":898,"high":882,"low":899,"close":793,"change":189,"percent_change":878,"volume":900,"transactions":9,"vwap":793},"2026-05-22",4.54,4.495,627700,{"date":902,"open":779,"high":786,"low":903,"close":898,"change":904,"percent_change":364,"volume":905,"transactions":9,"vwap":898},"2026-05-21",4.45,0.01,480800,{"date":907,"open":908,"high":909,"low":910,"close":871,"change":284,"percent_change":911,"volume":912,"transactions":9,"vwap":871},"2026-05-20",4.49,4.62,4.385,1.8,993000,{"date":914,"open":17,"high":888,"low":803,"close":903,"change":71,"percent_change":915,"volume":916,"transactions":9,"vwap":903},"2026-05-19",1.14,1196500,{"date":918,"open":871,"high":919,"low":920,"close":861,"change":588,"percent_change":921,"volume":922,"transactions":9,"vwap":861},"2026-05-18",4.535,4.23,-2.65,1827400,{"date":924,"open":845,"high":925,"low":908,"close":793,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":793},"2026-05-15",4.82,-0.28,-5.83,929200,{"date":930,"open":931,"high":221,"low":767,"close":751,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":751},"2026-05-14",5.1,-0.29,-5.7,2215600,{"date":936,"open":937,"high":938,"low":751,"close":938,"change":939,"percent_change":794,"volume":940,"transactions":9,"vwap":938},"2026-05-13",4.83,5.09,0.21,2245800,{"date":942,"open":943,"high":943,"low":767,"close":749,"change":649,"percent_change":944,"volume":945,"transactions":9,"vwap":749},"2026-05-12",4.95,-1.41,948900,{"date":947,"open":737,"high":606,"low":751,"close":943,"change":512,"percent_change":65,"volume":948,"transactions":9,"vwap":943},"2026-05-11",1814300,{"date":950,"open":937,"high":737,"low":951,"close":765,"change":264,"percent_change":952,"volume":953,"transactions":9,"vwap":765},"2026-05-08",4.66,1.44,1205800,{"date":955,"open":956,"high":957,"low":785,"close":744,"change":284,"percent_change":958,"volume":959,"transactions":9,"vwap":744},"2026-05-07",4.665,4.885,1.67,1136700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":165,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-06",4.81,4.875,4.695,4.78,0.63,997200,{"date":969,"open":970,"high":749,"low":971,"close":972,"change":364,"percent_change":744,"volume":973,"transactions":9,"vwap":972},"2026-05-05",4.72,4.59,4.75,1072500,{"date":975,"open":813,"high":866,"low":976,"close":871,"change":232,"percent_change":977,"volume":978,"transactions":9,"vwap":871},"2026-05-04",4.38,2.72,926900,{"date":980,"open":17,"high":852,"low":807,"close":15,"change":264,"percent_change":981,"volume":982,"transactions":9,"vwap":15},"2026-05-01",1.61,1076500,{"date":984,"open":985,"high":986,"low":987,"close":803,"change":697,"percent_change":988,"volume":989,"transactions":9,"vwap":803},"2026-04-30",4.48,4.538,4.215,-2.91,1742300,{"date":991,"open":992,"high":839,"low":993,"close":832,"change":994,"percent_change":490,"volume":995,"transactions":9,"vwap":832},"2026-04-29",4.28,4.19,0.25,1324400,{"date":997,"open":998,"high":800,"low":826,"close":833,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":833},"2026-04-28",4.2,-0.19,-4.31,1850300,{"date":1003,"open":794,"high":985,"low":1004,"close":15,"change":105,"percent_change":1005,"volume":1006,"transactions":9,"vwap":15},"2026-04-27",4.25,2.56,814100,{"date":1008,"open":1009,"high":898,"low":1010,"close":794,"change":632,"percent_change":1011,"volume":1012,"transactions":9,"vwap":794},"2026-04-24",4.362,4.27,-5.49,1508200,{"date":1014,"open":800,"high":785,"low":800,"close":778,"change":384,"percent_change":1015,"volume":1016,"transactions":9,"vwap":778},"2026-04-23",3.64,1993300,{"date":1018,"open":998,"high":1019,"low":1020,"close":813,"change":364,"percent_change":199,"volume":1021,"transactions":9,"vwap":813},"2026-04-22",4.405,4.16,2272500,{"date":1023,"open":1024,"high":846,"low":1025,"close":1026,"change":501,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-21",4.24,4.142,4.17,-1.88,1711400,{"date":1030,"open":920,"high":792,"low":1031,"close":1004,"change":840,"percent_change":840,"volume":1032,"transactions":9,"vwap":1004},"2026-04-20",4.175,1076000,{"date":1034,"open":827,"high":1010,"low":1035,"close":1004,"change":738,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1004},"2026-04-17",4.025,6.78,1091300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":71,"percent_change":265,"volume":1044,"transactions":9,"vwap":1043},"2026-04-16",4.03,4.035,3.85,3.98,1108200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":904,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-15",3.92,4.04,3.88,3.93,0.26,1254800,{"date":1054,"open":598,"high":1055,"low":1056,"close":1047,"change":512,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1047},"2026-04-14",4.02,3.855,0.51,2684300,{"date":1060,"open":1048,"high":1061,"low":1062,"close":1062,"change":641,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-13",4.18,3.9,-3.47,1148600,{"date":1066,"open":826,"high":1067,"low":1050,"close":1048,"change":616,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1048},"2026-04-10",4.14,-0.98,617400,{"date":1071,"open":1050,"high":827,"low":1072,"close":826,"change":714,"percent_change":1073,"volume":1074,"transactions":9,"vwap":826},"2026-04-09",3.83,3.29,1064200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1077,"change":597,"percent_change":615,"volume":1080,"transactions":9,"vwap":1077},"2026-04-08",3.95,3.99,3.71,873200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":816,"percent_change":110,"volume":1087,"transactions":9,"vwap":1086},"2026-04-07",3.76,3.785,3.6,3.75,1094900,{"date":1089,"open":1061,"high":993,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-06",3.79,3.8,-0.4,-9.52,2011700,{"date":1096,"open":1097,"high":833,"low":1098,"close":998,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":998},"2026-04-02",4.05,4.012,0.06,1.45,940100,{"date":1103,"open":1104,"high":1026,"low":1090,"close":1067,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1067},"2026-04-01",3.81,0.39,10.4,1403700,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1086,"change":1051,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1086},"2026-03-31",3.52,3.765,7.45,2115600,{"date":1115,"open":1110,"high":1116,"low":1117,"close":1118,"change":115,"percent_change":19,"volume":1119,"transactions":9,"vwap":1118},"2026-03-30",3.573,3.345,3.49,1520000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1110,"change":840,"percent_change":840,"volume":1125,"transactions":9,"vwap":1110},"2026-03-27",3.5,3.605,3.4,2388000,{"date":1127,"open":1128,"high":1085,"low":1129,"close":1110,"change":649,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1110},"2026-03-26",3.53,3.44,-1.95,1502000,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":854,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-25",3.32,3.615,3.59,8.79,1584300,{"date":1140,"open":1128,"high":1141,"low":1142,"close":1143,"change":926,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-24",3.62,3.2,3.3,-7.82,3906700,{"date":1147,"open":1148,"high":1149,"low":1122,"close":1150,"change":353,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-23",3.72,3.745,3.58,-2.98,2036300,{"date":1154,"open":1083,"high":1155,"low":1156,"close":1157,"change":816,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-20",3.78,3.595,3.69,-1.34,2195800,{"date":1161,"open":1162,"high":1163,"low":1110,"close":1164,"change":284,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-19",3.61,3.795,3.74,2.19,1376400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":884,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-18",3.86,3.89,3.585,3.66,-5.67,1496200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1049,"change":491,"percent_change":1164,"volume":1180,"transactions":9,"vwap":1049},"2026-03-17",3.73,3.94,3.67,1449000,{"date":1182,"open":1162,"high":1183,"low":1184,"close":1164,"change":597,"percent_change":544,"volume":1185,"transactions":9,"vwap":1164},"2026-03-16",3.835,3.593,1189300,{"date":1187,"open":1122,"high":1188,"low":1189,"close":1190,"change":165,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-13",3.631,3.47,3.54,0.85,899600,{"date":1194,"open":1128,"high":1141,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-12",3.39,3.51,-0.09,-2.5,1190500,{"date":1201,"open":1179,"high":1202,"low":1203,"close":1085,"change":649,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1085},"2026-03-11",3.696,3.36,-1.91,1953500,{"date":1207,"open":1208,"high":1164,"low":1124,"close":1179,"change":211,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1179},"2026-03-10",3.42,8.26,10079000,{"date":1212,"open":1213,"high":1124,"low":1214,"close":1195,"change":581,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1195},"2026-03-09",2.99,2.95,10.78,13708400,{"date":1218,"open":1219,"high":682,"low":1220,"close":1221,"change":834,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-06",3.02,3,3.06,-1.92,1209800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":512,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-05",3.07,3.16,2.965,3.12,0.65,1426700,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1099,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-04",3.05,3.195,3.1,1.97,1105500,{"date":1240,"open":1220,"high":1241,"low":1242,"close":1243,"change":536,"percent_change":120,"volume":1244,"transactions":9,"vwap":1243},"2026-03-03",3.08,2.915,3.04,1326500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1234,"change":156,"percent_change":372,"volume":1250,"transactions":9,"vwap":1234},"2026-03-02",2.83,3.111,2.75,4866600,{"date":1252,"open":1241,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-27",3.14,2.85,2.87,-0.26,-8.31,1727000,{"date":1260,"open":1261,"high":1261,"low":1262,"close":682,"change":546,"percent_change":1263,"volume":1264,"transactions":9,"vwap":682},"2026-02-26",3.17,2.8,-5.44,1576600,{"date":1266,"open":1267,"high":1208,"low":1268,"close":1269,"change":816,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-25",3.38,3.24,3.31,-1.49,1035500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1203,"change":105,"percent_change":1267,"volume":1277,"transactions":9,"vwap":1203},"2026-02-24",3.27,3.435,3.25,1562800,{"date":1279,"open":1268,"high":1269,"low":1280,"close":1276,"change":904,"percent_change":45,"volume":1281,"transactions":9,"vwap":1276},"2026-02-23",3.145,1813900,{"date":1283,"open":1142,"high":1284,"low":1285,"close":1268,"change":904,"percent_change":45,"volume":1286,"transactions":9,"vwap":1268},"2026-02-20",3.325,3.129,1381300,{"date":1288,"open":1289,"high":1073,"low":1229,"close":1290,"change":1099,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-19",3.15,3.23,1.89,1395100,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1261,"change":1197,"percent_change":201,"volume":1297,"transactions":9,"vwap":1261},"2026-02-18",3.28,3.11,980700,{"date":1299,"open":1300,"high":1267,"low":1301,"close":1302,"change":264,"percent_change":1165,"volume":1303,"transactions":9,"vwap":1302},"2026-02-17",3.19,3.117,3.26,1154200,{"date":1305,"open":1203,"high":1124,"low":1306,"close":1300,"change":537,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1300},"2026-02-13",3.165,-5.06,783400,{"date":1310,"open":1208,"high":1311,"low":1276,"close":1203,"change":115,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1203},"2026-02-12",3.43,-0.88,701900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1195,"change":1256,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1195},"2026-02-11",3.65,3.675,3.352,-7.12,821500,{"date":1322,"open":1148,"high":1155,"low":1323,"close":1316,"change":616,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1316},"2026-02-10",3.601,-1.08,800300,{"date":1327,"open":1328,"high":1086,"low":1208,"close":1157,"change":232,"percent_change":1203,"volume":1329,"transactions":9,"vwap":1157},"2026-02-09",3.56,620300,{"date":1331,"open":1203,"high":1316,"low":1143,"close":436,"change":156,"percent_change":680,"volume":1332,"transactions":9,"vwap":436},"2026-02-06",1572800,{"date":1334,"open":1190,"high":1335,"low":1336,"close":1195,"change":200,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1195},"2026-02-05",3.645,3.37,-4.24,720200,{"date":1340,"open":1122,"high":1156,"low":1208,"close":1190,"change":264,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1190},"2026-02-04",2.02,887000,{"date":1344,"open":1345,"high":1171,"low":1208,"close":1189,"change":641,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1189},"2026-02-03",3.55,-3.88,1032300,{"date":1349,"open":1350,"high":1177,"low":1267,"close":1162,"change":274,"percent_change":1254,"volume":1351,"transactions":9,"vwap":1162},"2026-02-02",3.46,1759500,{"date":1353,"open":1345,"high":1354,"low":1355,"close":1196,"change":284,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1196},"2026-01-30",3.798,3.475,2.33,1144700,{"date":1359,"open":1128,"high":1360,"low":1208,"close":1311,"change":501,"percent_change":698,"volume":1361,"transactions":9,"vwap":1311},"2026-01-29",3.627,761500,{"date":1363,"open":1062,"high":1047,"low":1364,"close":1196,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1196},"2026-01-28",3.505,-0.36,-9.3,1571400,{"date":1369,"open":1370,"high":1078,"low":1155,"close":1371,"change":71,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-27",3.84,3.87,1.31,1207500,{"date":1375,"open":793,"high":883,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-26",3.705,3.82,-0.68,-15.11,2382400,{"date":1382,"open":793,"high":780,"low":910,"close":779,"change":115,"percent_change":1383,"volume":1384,"transactions":9,"vwap":779},"2026-01-23",-0.66,2558900,{"date":1386,"open":852,"high":889,"low":1067,"close":871,"change":105,"percent_change":1387,"volume":1388,"transactions":9,"vwap":871},"2026-01-22",2.49,2983100,{"date":1390,"open":1024,"high":751,"low":1040,"close":795,"change":536,"percent_change":222,"volume":1391,"transactions":9,"vwap":795},"2026-01-21",5064000,{"date":1393,"open":1214,"high":1394,"low":1214,"close":801,"change":788,"percent_change":1395,"volume":1396,"transactions":9,"vwap":801},"2026-01-20",4.89,69.08,34893400,{"date":1398,"open":254,"high":254,"low":1399,"close":1400,"change":816,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-16",2.61,2.62,-1.87,765900,{"date":1404,"open":1249,"high":1405,"low":1406,"close":1407,"change":649,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-15",2.77,2.64,2.67,-2.55,501400,{"date":1411,"open":977,"high":1412,"low":1413,"close":1414,"change":165,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-14",2.81,2.7,2.74,1.11,398100,{"date":1418,"open":1406,"high":1414,"low":1419,"close":1420,"change":71,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-13",2.585,2.71,1.88,565100,{"date":1424,"open":1399,"high":624,"low":1425,"close":385,"change":512,"percent_change":1426,"volume":1427,"transactions":9,"vwap":385},"2026-01-12",2.5,0.76,1255800,{"date":1429,"open":624,"high":1430,"low":1431,"close":1406,"change":616,"percent_change":1270,"volume":1432,"transactions":9,"vwap":1406},"2026-01-09",2.735,2.63,495800,{"date":1434,"open":1435,"high":254,"low":1419,"close":624,"change":840,"percent_change":840,"volume":1436,"transactions":9,"vwap":624},"2026-01-08",2.65,772800,{"date":1438,"open":1435,"high":1439,"low":1440,"close":624,"change":165,"percent_change":1441,"volume":1442,"transactions":9,"vwap":624},"2026-01-07",2.748,2.6,1.13,1099500,{"date":1444,"open":1445,"high":1446,"low":1387,"close":1435,"change":840,"percent_change":840,"volume":1447,"transactions":9,"vwap":1435},"2026-01-06",2.76,2.79,3045900,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1435,"change":222,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1435},"2026-01-05",2.9,2.58,-7.99,1022300,{"date":1455,"open":1456,"high":1243,"low":1457,"close":1458,"change":697,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-02",3.01,2.815,2.88,-4.32,1290700,{"date":1462,"open":1450,"high":1463,"low":1450,"close":1456,"change":105,"percent_change":1090,"volume":1464,"transactions":9,"vwap":1456},"2025-12-31",3.025,463100,{"date":1466,"open":1219,"high":1219,"low":1467,"close":1450,"change":353,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1450},"2025-12-30",2.882,-3.65,375200,{"date":1471,"open":1219,"high":1472,"low":1473,"close":1456,"change":189,"percent_change":1383,"volume":1474,"transactions":9,"vwap":1456},"2025-12-29",3.045,2.98,436900,{"date":1476,"open":1243,"high":1472,"low":1477,"close":1478,"change":536,"percent_change":120,"volume":1479,"transactions":9,"vwap":1478},"2025-12-26",2.985,3.03,498900,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1243,"change":491,"percent_change":937,"volume":1484,"transactions":9,"vwap":1243},"2025-12-24",2.91,3.09,440400,{"date":1486,"open":1234,"high":1221,"low":1487,"close":1450,"change":537,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1450},"2025-12-23",2.78,-5.54,1725600,{"date":1491,"open":1483,"high":1492,"low":1463,"close":1226,"change":649,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1226},"2025-12-22",3.135,-2.23,551200,{"date":1496,"open":1483,"high":1290,"low":1234,"close":1253,"change":1099,"percent_change":125,"volume":1497,"transactions":9,"vwap":1253},"2025-12-19",2465900,{"date":1499,"open":1478,"high":1280,"low":1478,"close":1241,"change":71,"percent_change":774,"volume":1500,"transactions":9,"vwap":1241},"2025-12-18",683300,{"date":1502,"open":1302,"high":1302,"low":1478,"close":1478,"change":546,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1478},"2025-12-17",-5.61,1045600,{"date":1506,"open":1507,"high":1269,"low":1296,"close":1508,"change":52,"percent_change":455,"volume":1509,"transactions":9,"vwap":1508},"2025-12-16",3.18,3.21,1752700,{"date":1511,"open":1276,"high":1512,"low":1227,"close":1261,"change":501,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1261},"2025-12-15",3.385,-2.46,1533300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1276,"change":353,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1276},"2025-12-12",3.41,3.412,3.245,-3.27,1647400,{"date":1523,"open":1073,"high":1355,"low":1524,"close":1203,"change":752,"percent_change":1249,"volume":1525,"transactions":9,"vwap":1203},"2025-12-11",3.232,1966700,{"date":1527,"open":1508,"high":1073,"low":1229,"close":1274,"change":1099,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1274},"2025-12-10",1.87,1515600,{"date":1531,"open":1143,"high":1284,"low":1300,"close":1508,"change":649,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1508},"2025-12-09",-2.13,1385600,{"date":1535,"open":1213,"high":1536,"low":1537,"close":1295,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1295},"2025-12-08",3.35,2.931,0.36,12.33,1849900,{"date":1542,"open":1220,"high":1478,"low":1450,"close":1543,"change":1197,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-05",2.92,-2.99,834400,{"date":1547,"open":1249,"high":1548,"low":977,"close":1456,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1456},"2025-12-04",3.075,0.23,8.27,1616500,{"date":1553,"open":1420,"high":1554,"low":385,"close":1487,"change":284,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1487},"2025-12-03",2.895,2.96,849000,{"date":1558,"open":1406,"high":1414,"low":1559,"close":1413,"change":752,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1413},"2025-12-02",2.59,3.45,1437700,{"date":1563,"open":1446,"high":1564,"low":1399,"close":1399,"change":884,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1399},"2025-12-01",2.82,-7.77,1212200,{"date":1568,"open":1450,"high":1569,"low":1445,"close":1247,"change":816,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1247},"2025-11-28",2.919,-1.74,504700,{"date":1573,"open":1574,"high":1450,"low":1413,"close":1458,"change":253,"percent_change":721,"volume":1575,"transactions":9,"vwap":1458},"2025-11-26",2.73,1275900,{"date":1577,"open":1445,"high":1578,"low":1435,"close":1574,"change":189,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1574},"2025-11-25",2.765,-0.73,830000,{"date":1582,"open":1583,"high":1487,"low":1584,"close":1249,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1249},"2025-11-24",2.53,2.46,0.24,9.56,2067500,{"date":1589,"open":1590,"high":1005,"low":1590,"close":761,"change":274,"percent_change":1591,"volume":1592,"transactions":9,"vwap":761},"2025-11-21",2.342,4.15,905900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":816,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-20",2.47,2.57,2.385,2.41,-2.03,860200,{"date":1602,"open":1425,"high":1603,"low":1604,"close":1584,"change":115,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1584},"2025-11-19",2.55,2.405,-1.2,772500,{"date":1608,"open":1609,"high":1603,"low":1610,"close":1387,"change":52,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1387},"2025-11-18",2.45,2.38,1.63,780300,{"date":1614,"open":761,"high":1440,"low":1615,"close":1609,"change":649,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1609},"2025-11-17",2.425,-2.78,1057200,{"date":1619,"open":233,"high":1620,"low":1621,"close":1622,"change":597,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-14",2.606,2.25,2.52,8.62,2433800,{"date":1626,"open":1627,"high":492,"low":1628,"close":1629,"change":1197,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-13",2.39,2.255,2.32,-3.73,820000,{"date":1633,"open":1634,"high":1635,"low":1621,"close":1598,"change":105,"percent_change":965,"volume":1636,"transactions":9,"vwap":1598},"2025-11-12",2.29,2.44,1758400,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":681,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-11",2.1,2.34,2.3,7.98,971200,{"date":1645,"open":1640,"high":1646,"low":1647,"close":1648,"change":999,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-10",2.469,2.12,2.13,-8.19,1111400,{"date":1652,"open":1653,"high":1654,"low":657,"close":1629,"change":71,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1629},"2025-11-07",2.26,2.355,2.2,1144300,{"date":1658,"open":1634,"high":1659,"low":1660,"close":1661,"change":904,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-06",2.639,2.195,2.27,0.44,2838700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1653,"change":445,"percent_change":1337,"volume":1669,"transactions":9,"vwap":1653},"2025-11-05",2.358,2.36,2.125,3545000,{"date":1671,"open":1425,"high":1672,"low":1673,"close":1667,"change":94,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1667},"2025-11-04",2.599,2.31,-7.81,1114200,{"date":1677,"open":1435,"high":1413,"low":1678,"close":1005,"change":52,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1005},"2025-11-03",2.4,1.59,1240100,{"date":1682,"open":1609,"high":1400,"low":1635,"close":1622,"change":165,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1622},"2025-10-31",1.2,1233000,{"date":1686,"open":1673,"high":1387,"low":1661,"close":1387,"change":253,"percent_change":454,"volume":1687,"transactions":9,"vwap":1387},"2025-10-30",1320900,{"date":1689,"open":1678,"high":492,"low":1690,"close":1640,"change":816,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1640},"2025-10-29",2.24,-2.09,1203200,{"date":1694,"open":1695,"high":1595,"low":1641,"close":1627,"change":71,"percent_change":473,"volume":1696,"transactions":9,"vwap":1627},"2025-10-28",2.375,890800,{"date":1698,"open":657,"high":1627,"low":657,"close":1640,"change":37,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1640},"2025-10-27",8.84,1338000,{"date":1702,"open":1653,"high":1356,"low":1703,"close":657,"change":353,"percent_change":1704,"volume":1705,"transactions":9,"vwap":657},"2025-10-24",2.095,-4.87,1911900,{"date":1707,"open":1621,"high":1708,"low":1709,"close":1653,"change":840,"percent_change":840,"volume":1710,"transactions":9,"vwap":1653},"2025-10-23",2.35,2.22,893100,{"date":1712,"open":1356,"high":761,"low":1165,"close":1653,"change":588,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1653},"2025-10-22",-5.04,2173000,{"date":1716,"open":1717,"high":1595,"low":1717,"close":1610,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1610},"2025-10-21",2.03,0.37,18.41,3697200,{"date":1722,"open":1237,"high":1723,"low":1724,"close":1725,"change":105,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-20",2.04,1.93,2.01,5.79,726100,{"date":1729,"open":1730,"high":1731,"low":1421,"close":1732,"change":200,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-17",2,2.07,1.9,-7.32,735100,{"date":1736,"open":1737,"high":1639,"low":1732,"close":1738,"change":232,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-16",1.92,2.05,6.22,1369100,{"date":1742,"open":275,"high":1743,"low":753,"close":1724,"change":232,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1724},"2025-10-15",1.96,6.63,1881700,{"date":1747,"open":1291,"high":1291,"low":1748,"close":788,"change":445,"percent_change":1749,"volume":1750,"transactions":9,"vwap":788},"2025-10-14",1.74,-5.24,1690500,{"date":1752,"open":1753,"high":125,"low":1421,"close":1753,"change":52,"percent_change":473,"volume":1754,"transactions":9,"vwap":1753},"2025-10-13",1.91,920200,{"date":1756,"open":1237,"high":1237,"low":1757,"close":1528,"change":501,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1528},"2025-10-10",1.855,-4.1,592700,{"date":1761,"open":1737,"high":125,"low":1732,"close":125,"change":71,"percent_change":1431,"volume":1762,"transactions":9,"vwap":125},"2025-10-09",634600,{"date":1764,"open":1421,"high":1765,"low":796,"close":1732,"change":1099,"percent_change":1302,"volume":1766,"transactions":9,"vwap":1732},"2025-10-08",1.955,782600,{"date":1768,"open":1753,"high":1724,"low":796,"close":796,"change":834,"percent_change":1769,"volume":1770,"transactions":9,"vwap":796},"2025-10-07",-3.16,797700,{"date":1772,"open":1773,"high":1774,"low":796,"close":1732,"change":52,"percent_change":657,"volume":1775,"transactions":9,"vwap":1732},"2025-10-06",1.86,1.94,1542800,{"date":1777,"open":753,"high":1753,"low":753,"close":1773,"change":512,"percent_change":79,"volume":1778,"transactions":9,"vwap":1773},"2025-10-03",861800,{"date":1780,"open":1528,"high":1781,"low":788,"close":796,"change":115,"percent_change":1782,"volume":1783,"transactions":9,"vwap":796},"2025-10-02",1.897,-1.6,781900,{"date":1785,"open":1291,"high":1774,"low":1773,"close":1528,"change":115,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1528},"2025-10-01",-1.58,970700,{"date":1789,"open":1737,"high":1724,"low":796,"close":1732,"change":189,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1732},"2025-09-30",-1.04,2138200,{"date":1793,"open":1794,"high":1725,"low":1291,"close":1737,"change":649,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1737},"2025-09-29",1.99,-3.52,609100,{"date":1798,"open":1732,"high":1794,"low":1291,"close":1794,"change":232,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1794},"2025-09-26",6.42,804300,{"date":1802,"open":796,"high":1774,"low":1803,"close":1528,"change":840,"percent_change":840,"volume":1804,"transactions":9,"vwap":1528},"2025-09-25",1.835,919500,{"date":1806,"open":1773,"high":1807,"low":275,"close":1528,"change":52,"percent_change":1165,"volume":1808,"transactions":9,"vwap":1528},"2025-09-24",1.905,583100,{"date":1810,"open":1732,"high":1237,"low":753,"close":753,"change":445,"percent_change":1811,"volume":1812,"transactions":9,"vwap":753},"2025-09-23",-5.18,742500,{"date":1814,"open":1528,"high":1815,"low":275,"close":1724,"change":512,"percent_change":100,"volume":1816,"transactions":9,"vwap":1724},"2025-09-22",1.98,1143200,{"date":1818,"open":125,"high":1794,"low":753,"close":1753,"change":616,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1753},"2025-09-19",-2.05,2044300,{"date":1822,"open":753,"high":125,"low":1823,"close":125,"change":491,"percent_change":1824,"volume":1825,"transactions":9,"vwap":125},"2025-09-18",1.824,7.73,1039300,{"date":1827,"open":753,"high":1732,"low":1828,"close":788,"change":115,"percent_change":1829,"volume":1830,"transactions":9,"vwap":788},"2025-09-17",1.805,-1.63,675700,{"date":1832,"open":796,"high":1753,"low":1833,"close":796,"change":840,"percent_change":840,"volume":1834,"transactions":9,"vwap":796},"2025-09-16",1.825,837200,{"date":1836,"open":125,"high":1837,"low":753,"close":796,"change":353,"percent_change":1838,"volume":1839,"transactions":9,"vwap":796},"2025-09-15",1.951,-5.64,1070000,{"date":1841,"open":1730,"high":1842,"low":1843,"close":125,"change":189,"percent_change":1844,"volume":1845,"transactions":9,"vwap":125},"2025-09-12",2.068,1.925,-1.02,2236300,{"date":1847,"open":1848,"high":1849,"low":125,"close":1237,"change":649,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1237},"2025-09-11",2.06,2.11,-3.43,2033800,{"date":1853,"open":473,"high":473,"low":1341,"close":1723,"change":1197,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1723},"2025-09-10",-4.23,1498700,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1648,"change":71,"percent_change":1678,"volume":1860,"transactions":9,"vwap":1648},"2025-09-09",2.08,2.155,743000,{"date":1862,"open":1717,"high":1863,"low":1725,"close":1858,"change":189,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1858},"2025-09-08",2.115,-0.95,518600,{"date":1867,"open":1731,"high":657,"low":1731,"close":1639,"change":165,"percent_change":1100,"volume":1868,"transactions":9,"vwap":1639},"2025-09-05",749200,{"date":1870,"open":1848,"high":1858,"low":125,"close":1731,"change":904,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1731},"2025-09-04",0.49,763000,{"date":1874,"open":1730,"high":1639,"low":1237,"close":1848,"change":264,"percent_change":1110,"volume":1875,"transactions":9,"vwap":1848},"2025-09-03",700300,{"date":1877,"open":1724,"high":1858,"low":1724,"close":1794,"change":1099,"percent_change":1296,"volume":1878,"transactions":9,"vwap":1794},"2025-09-02",949400,{"date":1880,"open":275,"high":1815,"low":1828,"close":1724,"change":752,"percent_change":1394,"volume":1881,"transactions":9,"vwap":1724},"2025-08-29",832800,{"date":1883,"open":753,"high":275,"low":1884,"close":796,"change":512,"percent_change":1885,"volume":1886,"transactions":9,"vwap":796},"2025-08-28",1.811,1.1,396200,{"date":1888,"open":788,"high":753,"low":1889,"close":1890,"change":904,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-27",1.785,1.82,0.55,459600,{"date":1894,"open":788,"high":1890,"low":1895,"close":788,"change":904,"percent_change":1896,"volume":1897,"transactions":9,"vwap":788},"2025-08-26",1.789,0.56,321600,{"date":1899,"open":911,"high":753,"low":1900,"close":911,"change":840,"percent_change":840,"volume":1901,"transactions":9,"vwap":911},"2025-08-25",1.765,514400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":911,"change":71,"percent_change":1907,"volume":1908,"transactions":9,"vwap":911},"2025-08-22",1.76,1.827,1.755,2.86,578200,{"date":1910,"open":911,"high":1890,"low":1911,"close":1911,"change":834,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-21",1.75,-3.31,261600,{"date":1915,"open":1916,"high":796,"low":1917,"close":788,"change":512,"percent_change":1918,"volume":1919,"transactions":9,"vwap":788},"2025-08-20",1.78,1.77,1.12,513200,{"date":1921,"open":275,"high":275,"low":1922,"close":1923,"change":834,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-19",1.745,1.79,-3.24,997500,{"date":1927,"open":1528,"high":1737,"low":788,"close":275,"change":189,"percent_change":1928,"volume":1929,"transactions":9,"vwap":275},"2025-08-18",-1.07,1147000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1528,"change":156,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1528},"2025-08-15",1.71,1.895,1.7,10.65,1608600,{"date":1938,"open":1939,"high":1922,"low":958,"close":1940,"change":536,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-14",1.72,1.69,-0.59,448100,{"date":1944,"open":1945,"high":1917,"low":1611,"close":1934,"change":1099,"percent_change":1172,"volume":1946,"transactions":9,"vwap":1934},"2025-08-13",1.64,1589100,{"date":1948,"open":774,"high":774,"low":1949,"close":1945,"change":840,"percent_change":840,"volume":1950,"transactions":9,"vwap":1945},"2025-08-12",1.58,559400,{"date":1952,"open":1953,"high":958,"low":1954,"close":1945,"change":904,"percent_change":144,"volume":1955,"transactions":9,"vwap":1945},"2025-08-11",1.62,1.595,1105200,{"date":1957,"open":1958,"high":774,"low":1958,"close":1611,"change":1099,"percent_change":1377,"volume":1959,"transactions":9,"vwap":1611},"2025-08-08",1.57,779800,{"date":1961,"open":890,"high":1949,"low":1962,"close":1958,"change":512,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1958},"2025-08-07",1.52,1.29,612000,{"date":1966,"open":890,"high":1949,"low":1962,"close":890,"change":840,"percent_change":840,"volume":1967,"transactions":9,"vwap":890},"2025-08-06",716700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":890,"change":536,"percent_change":1973,"volume":1974,"transactions":9,"vwap":890},"2025-08-05",1.56,1.6,1.532,-0.64,417400,{"date":1976,"open":1977,"high":1970,"low":285,"close":1970,"change":165,"percent_change":1743,"volume":1978,"transactions":9,"vwap":1970},"2025-08-04",1.53,666300,{"date":1980,"open":1962,"high":1679,"low":285,"close":1977,"change":840,"percent_change":840,"volume":1981,"transactions":9,"vwap":1977},"2025-08-01",1097200,{"date":1983,"open":285,"high":1970,"low":1984,"close":1977,"change":840,"percent_change":840,"volume":1985,"transactions":9,"vwap":1977},"2025-07-31",1.46,1284100,{"date":1987,"open":1988,"high":1989,"low":285,"close":1977,"change":189,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1977},"2025-07-30",1.645,1.859,-1.29,6382100,{"date":1993,"open":1932,"high":1932,"low":1994,"close":890,"change":697,"percent_change":1995,"volume":1996,"transactions":9,"vwap":890},"2025-07-29",1.54,-7.74,7271100,{"date":1998,"open":1939,"high":1904,"low":1945,"close":1999,"change":189,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-07-28",1.68,-1.18,841300,{"date":2003,"open":1939,"high":1939,"low":2004,"close":1934,"change":512,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1934},"2025-07-25",1.665,1.19,488900,{"date":2008,"open":1999,"high":1916,"low":1945,"close":1999,"change":840,"percent_change":840,"volume":2009,"transactions":9,"vwap":1999},"2025-07-24",1386400,{"date":2011,"open":1611,"high":1999,"low":1953,"close":1999,"change":1099,"percent_change":365,"volume":2012,"transactions":9,"vwap":1999},"2025-07-23",346700,{"date":2014,"open":1945,"high":1934,"low":1953,"close":1953,"change":189,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1953},"2025-07-22",-1.22,555800,{"date":2018,"open":1953,"high":1916,"low":981,"close":1945,"change":165,"percent_change":1773,"volume":2019,"transactions":9,"vwap":1945},"2025-07-21",1208500,{"date":2021,"open":981,"high":1611,"low":1949,"close":981,"change":512,"percent_change":455,"volume":2022,"transactions":9,"vwap":981},"2025-07-18",650300,{"date":2024,"open":1958,"high":2025,"low":1970,"close":1679,"change":904,"percent_change":966,"volume":2026,"transactions":9,"vwap":1679},"2025-07-17",1.625,550900,{"date":2028,"open":1994,"high":1949,"low":2029,"close":1949,"change":1099,"percent_change":1077,"volume":2030,"transactions":9,"vwap":1949},"2025-07-16",1.51,509900,{"date":2032,"open":1958,"high":1971,"low":2033,"close":1962,"change":834,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1962},"2025-07-15",1.515,-3.8,557300,{"date":2037,"open":1958,"high":2038,"low":1970,"close":1949,"change":904,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1949},"2025-07-14",1.679,0.64,906000,{"date":2042,"open":1679,"high":981,"low":2043,"close":1958,"change":189,"percent_change":722,"volume":2044,"transactions":9,"vwap":1958},"2025-07-11",1.535,589600,{"date":2046,"open":981,"high":2047,"low":1994,"close":1679,"change":71,"percent_change":1276,"volume":2048,"transactions":9,"vwap":1679},"2025-07-10",1.628,1282500,{"date":2050,"open":952,"high":2051,"low":952,"close":1994,"change":752,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1994},"2025-07-09",1.565,6.21,626100,{"date":2055,"open":1984,"high":285,"low":2056,"close":1100,"change":536,"percent_change":1378,"volume":2057,"transactions":9,"vwap":1100},"2025-07-08",1.445,577800,{"date":2059,"open":2060,"high":285,"low":2061,"close":1984,"change":512,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1984},"2025-07-07",1.48,1.435,1.39,569000,{"date":2065,"open":1984,"high":2066,"low":952,"close":952,"change":536,"percent_change":2067,"volume":2068,"transactions":9,"vwap":952},"2025-07-03",1.49,-0.69,402400,{"date":2070,"open":2071,"high":1962,"low":2062,"close":1100,"change":52,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1100},"2025-07-02",1.43,2.84,733100,{"date":2075,"open":952,"high":2076,"low":2077,"close":2078,"change":536,"percent_change":93,"volume":2079,"transactions":9,"vwap":2078},"2025-07-01",1.465,1.38,1.41,718900,{"date":2081,"open":1100,"high":2082,"low":2083,"close":2084,"change":816,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-30",1.47,1.385,1.42,-3.4,990100,{"date":2088,"open":1611,"high":1611,"low":2089,"close":2082,"change":1197,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2082},"2025-06-27",1.415,-5.77,11556400,{"date":2093,"open":774,"high":2094,"low":890,"close":1970,"change":649,"percent_change":676,"volume":2095,"transactions":9,"vwap":1970},"2025-06-26",1.655,994100,{"date":2097,"open":1970,"high":1611,"low":1994,"close":1611,"change":105,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1611},"2025-06-25",7.24,971900,{"date":2101,"open":2084,"high":1962,"low":2062,"close":1962,"change":714,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1962},"2025-06-24",9.35,681400,{"date":2105,"open":1984,"high":1984,"low":2106,"close":2062,"change":834,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2062},"2025-06-23",1.343,-4.14,1474200,{"date":2110,"open":2084,"high":1100,"low":2111,"close":1100,"change":165,"percent_change":1849,"volume":2112,"transactions":9,"vwap":1100},"2025-06-20",1.4,887100,{"date":2114,"open":2084,"high":1984,"low":2115,"close":2084,"change":512,"percent_change":2071,"volume":2116,"transactions":9,"vwap":2084},"2025-06-18",1.37,738100,{"date":2118,"open":2071,"high":2119,"low":2111,"close":2111,"change":616,"percent_change":1616,"volume":2120,"transactions":9,"vwap":2111},"2025-06-17",1.485,522800,{"date":2122,"open":2060,"high":2043,"low":952,"close":952,"change":115,"percent_change":306,"volume":2123,"transactions":9,"vwap":952},"2025-06-16",612200,{"date":2125,"open":285,"high":890,"low":2082,"close":2082,"change":834,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2082},"2025-06-13",-3.92,471100,{"date":2129,"open":1958,"high":1958,"low":2033,"close":1977,"change":616,"percent_change":1408,"volume":2130,"transactions":9,"vwap":1977},"2025-06-12",420500,{"date":2132,"open":1977,"high":1679,"low":2133,"close":1958,"change":1099,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1958},"2025-06-11",1.484,3.97,846500,{"date":2137,"open":285,"high":890,"low":1100,"close":2029,"change":512,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2029},"2025-06-10",1.34,299000,{"date":2141,"open":890,"high":890,"low":2076,"close":2066,"change":616,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2066},"2025-06-09",-2.61,786900,{"date":2145,"open":890,"high":1988,"low":1977,"close":1977,"change":115,"percent_change":1222,"volume":2146,"transactions":9,"vwap":1977},"2025-06-06",736900,{"date":2148,"open":1611,"high":1611,"low":2043,"close":1970,"change":816,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1970},"2025-06-05",-3.11,636600,{"date":2152,"open":2060,"high":774,"low":2082,"close":981,"change":491,"percent_change":2153,"volume":2154,"transactions":9,"vwap":981},"2025-06-04",9.52,1689300,{"date":2156,"open":1100,"high":2029,"low":2084,"close":2082,"change":165,"percent_change":1858,"volume":2157,"transactions":9,"vwap":2082},"2025-06-03",427800,{"date":2159,"open":2082,"high":1977,"low":2084,"close":952,"change":189,"percent_change":502,"volume":2160,"transactions":9,"vwap":952},"2025-06-02",646000,{"date":2162,"open":1100,"high":2163,"low":2062,"close":1984,"change":840,"percent_change":840,"volume":2164,"transactions":9,"vwap":1984},"2025-05-30",1.475,750800,{"date":2166,"open":952,"high":1984,"low":2077,"close":1984,"change":71,"percent_change":1345,"volume":2167,"transactions":9,"vwap":1984},"2025-05-29",827300,{"date":2169,"open":2170,"high":1970,"low":2171,"close":2078,"change":491,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2078},"2025-05-28",1.36,1.35,11.02,2811700,{"date":2175,"open":2176,"high":2138,"low":265,"close":265,"change":904,"percent_change":2177,"volume":2178,"transactions":9,"vwap":265},"2025-05-27",1.32,0.79,624000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":455,"change":840,"percent_change":840,"volume":2184,"transactions":9,"vwap":455},"2025-05-23",1.25,1.285,1.22,404300,{"date":2186,"open":2187,"high":2188,"low":2181,"close":455,"change":115,"percent_change":2189,"volume":2190,"transactions":9,"vwap":455},"2025-05-22",1.28,1.311,-2.33,464100,{"date":2192,"open":2171,"high":2077,"low":265,"close":1963,"change":834,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1963},"2025-05-21",-4.44,641700,{"date":2196,"open":2197,"high":2198,"low":2187,"close":2171,"change":71,"percent_change":1042,"volume":2199,"transactions":9,"vwap":2171},"2025-05-20",1.3,1.378,489100,{"date":2201,"open":1963,"high":2202,"low":2203,"close":2197,"change":536,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2197},"2025-05-19",1.335,1.275,-0.76,531100,{"date":2207,"open":1683,"high":2176,"low":2208,"close":1372,"change":752,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1372},"2025-05-16",1.18,7.38,491200,{"date":2212,"open":2005,"high":2213,"low":2214,"close":2183,"change":52,"percent_change":1195,"volume":2215,"transactions":9,"vwap":2183},"2025-05-15",1.24,1.16,536300,{"date":2217,"open":2183,"high":2181,"low":2214,"close":2208,"change":616,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2208},"2025-05-14",-3.28,478400,{"date":2221,"open":455,"high":265,"low":2183,"close":2183,"change":115,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2183},"2025-05-13",-2.4,413800,{"date":2225,"open":2197,"high":2171,"low":2226,"close":2181,"change":536,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2181},"2025-05-12",1.235,-0.79,430800,{"date":2230,"open":455,"high":2077,"low":455,"close":455,"change":816,"percent_change":2231,"volume":2232,"transactions":9,"vwap":455},"2025-05-09",-3.82,524100,{"date":2234,"open":2187,"high":2235,"low":2236,"close":1372,"change":1099,"percent_change":751,"volume":2237,"transactions":9,"vwap":1372},"2025-05-08",1.33,1.245,1061900,{"date":2239,"open":1963,"high":2240,"low":1683,"close":2181,"change":115,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2181},"2025-05-07",1.305,-2.34,583300,{"date":2244,"open":265,"high":2187,"low":2183,"close":2187,"change":840,"percent_change":840,"volume":2245,"transactions":9,"vwap":2187},"2025-05-06",1069900,{"date":2247,"open":952,"high":1100,"low":2187,"close":2187,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2187},"2025-05-05",-0.16,-11.11,384000,{"date":2252,"open":2111,"high":2253,"low":2115,"close":952,"change":1099,"percent_change":17,"volume":2254,"transactions":9,"vwap":952},"2025-05-02",1.455,668900,{"date":2256,"open":2077,"high":2257,"low":2235,"close":2077,"change":840,"percent_change":840,"volume":2258,"transactions":9,"vwap":2077},"2025-05-01",1.399,280700,{"date":2260,"open":2197,"high":2111,"low":265,"close":2077,"change":71,"percent_change":1083,"volume":2261,"transactions":9,"vwap":2077},"2025-04-30",440600,{"date":2263,"open":2066,"high":2066,"low":2197,"close":2235,"change":115,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2235},"2025-04-29",-2.21,431700,{"date":2267,"open":2171,"high":2062,"low":2202,"close":2170,"change":512,"percent_change":2066,"volume":2268,"transactions":9,"vwap":2170},"2025-04-28",715600,{"date":2270,"open":265,"high":2170,"low":455,"close":2138,"change":264,"percent_change":639,"volume":2271,"transactions":9,"vwap":2138},"2025-04-25",508800,{"date":2273,"open":2005,"high":2235,"low":2005,"close":265,"change":284,"percent_change":2274,"volume":2275,"transactions":9,"vwap":265},"2025-04-24",6.72,1008600,{"date":2277,"open":2278,"high":1683,"low":1918,"close":2005,"change":752,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2005},"2025-04-23",1.17,8.18,1193000,{"date":2282,"open":2278,"high":2283,"low":177,"close":1885,"change":115,"percent_change":921,"volume":2284,"transactions":9,"vwap":1885},"2025-04-22",1.185,2248200,{"date":181,"open":1441,"high":2278,"low":1885,"close":1441,"change":840,"percent_change":840,"volume":2286,"transactions":9,"vwap":1441},449800]