[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACTU":3,"homepage-market-summary":30,"stock-historical-ACTU":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACTU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Actuate Therapeutics, Inc. Common stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Actuate Therapeutics Inc is a clinical stage biopharmaceutical company focused on developing therapies for the treatment of high impact, difficult to treat cancers through the inhibition of glycogen synthase kinase-3 (GSK-3). It is developing elraglusib (formerly 9-ING-41), a small molecule that is designed to enter cancer cells and block the function of the enzyme GSK-3B, a master regulator of complex biological signaling cascades, including those mediated by oncogenes, that lead to tumor cell survival, growth, migration, and invasion.","12","Fort Worth, TX",{"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},0.8892,0.7976,0.9598,0.765,0.7797,0.1095,14.04,483697.863987,2512,0.8876,11.99,0.6042,116951.03467074253,2.5,536,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,133,137,142,147],{"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":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},150735,55018254.583518,-89.38,"2025-04-21",[182,183,193,204,213,224,234,245,255,266,276,287,296,306,315,325,335,344,354,363,370,380,391,401,412,422,432,441,450,460,469,477,485,492,501,511,520,528,535,543,551,556,562,569,579,588,595,601,607,614,621,629,638,646,653,660,668,673,678,682,687,693,698,703,709,713,718,724,732,738,742,748,755,760,765,769,773,780,785,790,796,802,807,811,816,821,828,834,841,846,853,860,867,874,881,888,895,904,912,919,927,935,943,951,957,963,969,974,978,985,990,997,1004,1010,1018,1023,1030,1034,1040,1047,1052,1056,1059,1065,1070,1077,1082,1086,1091,1096,1102,1108,1113,1118,1123,1129,1133,1137,1142,1147,1152,1156,1162,1167,1174,1181,1188,1192,1200,1208,1216,1224,1231,1239,1247,1253,1259,1264,1271,1276,1282,1287,1291,1297,1303,1309,1318,1326,1333,1341,1348,1357,1364,1372,1380,1386,1395,1403,1410,1417,1426,1432,1438,1446,1454,1460,1468,1476,1483,1485,1491,1498,1504,1511,1516,1522,1528,1535,1541,1547,1555,1561,1569,1574,1581,1586,1591,1598,1604,1610,1616,1623,1631,1638,1643,1652,1659,1666,1669,1674,1679,1685,1691,1695,1701,1705,1710,1715,1719,1726,1731,1737,1742,1749,1756,1762,1767,1772,1778,1784,1789,1795,1801,1806,1811,1820,1827,1833,1839,1845,1849,1855,1859,1863,1868,1871,1875,1878,1884,1888,1895,1901,1905,1908,1915,1920,1924,1929,1936,1944,1951,1957,1964,1970,1975,1980,1986,1994,2000,2007,2010,2017,2023,2026,2032,2038,2044,2051,2056,2062,2067,2074,2078,2085,2087,2090,2094,2099,2104,2108,2113,2119,2125,2130,2135,2140,2144,2148,2151,2155,2161,2165,2170,2175,2179,2183,2187,2192,2196,2201,2207,2211,2215,2221,2226,2234,2238,2245,2250,2256,2261,2268,2275,2281,2289,2296,2302,2309,2317,2324,2329,2334,2343,2349,2354,2360,2365,2372,2379,2386,2392,2398,2405,2410,2417,2423,2429,2434,2439,2445,2450,2455,2461,2468,2474],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",0.71,0.83,0.69,0.0937,13.66,410719.84255,1321,0.7835,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",0.738,0.7479,0.68321,0.686,-0.0502,-6.82,112757.895388,560,0.7121,{"date":205,"open":206,"high":195,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",0.6853,0.7362,0.0562,8.26,276977.649424,1431,0.662,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0.65,0.7499,0.6401,0.68,0.06,9.68,383494.624374,1781,0.6971,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",0.7501,0.6095,0.62,-0.1116,-15.25,273379.264033,1778,0.6667,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",0.8,0.8692,0.720001,0.7316,-0.0758,-9.39,223238.792417,912,0.7766,{"date":246,"open":247,"high":248,"low":236,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",0.9,0.9302,0.8074,-0.0999,-11.01,187230.837635,1039,0.8577,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",0.9869,1.02,0.89,0.9073,-0.0739,-7.53,275522.473353,1572,0.9506,{"date":267,"open":174,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",1.03,0.9601,0.9812,-0.014,-1.41,114376.528765,548,0.9945,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",1.04,1.0499,0.9625,0.9952,-0.0022,-0.22,174595.887341,758,1.0032,{"date":288,"open":174,"high":101,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",0.94,0.9974,0.0137,1.39,208826.285289,984,1.0029,{"date":297,"open":278,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",1.06,0.98,0.9837,-0.0463,-4.5,148098.322342,920,1.0135,{"date":307,"open":308,"high":309,"low":131,"close":268,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",1.08,1.0899,-0.04,-3.74,258998.136033,1231,1.0614,{"date":316,"open":317,"high":318,"low":268,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",1.15,1.2299,1.07,-0.08,-6.96,239600.917515,1001,1.1152,{"date":326,"open":327,"high":328,"low":329,"close":317,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",1.25,1.28,1.13,-0.11,-8.73,204995.74944,1282,1.1954,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":330,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",1.38,1.3999,1.26,-8.03,124416.302671,723,1.3277,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":330,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",1.46,1.48,1.3301,1.37,-7.43,210021.507254,1324,1.3932,{"date":355,"open":356,"high":357,"low":358,"close":347,"change":106,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",1.45,1.73,1.33,8.03,1322945.912518,8466,1.507,{"date":364,"open":292,"high":346,"low":339,"close":349,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",0.07,5.38,474036.02685,2184,1.3696,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",1.5,1.55,1.3,-0.24,-15.58,329014.477478,1224,1.376,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",1.49,1.58,1.4101,1.54,0.02,1.32,129763.027738,743,1.4859,{"date":392,"open":393,"high":394,"low":346,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",1.64,1.65,1.52,-0.135,-8.16,274736.235624,1141,1.5352,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",1.69,1.7799,1.6301,1.655,-0.035,-2.07,231304.366195,1861,1.6996,{"date":413,"open":414,"high":415,"low":416,"close":403,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",1.77,1.7963,1.63,-0.09,-5.06,366078.463447,2498,1.706,{"date":423,"open":357,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",1.97,1.57,1.78,0.2,12.66,3304333.704292,17243,1.7937,{"date":433,"open":434,"high":383,"low":435,"close":383,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",1.24,1.2001,0.35,28.46,589187.904724,2857,1.4607,{"date":442,"open":328,"high":443,"low":444,"close":445,"change":310,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",1.3095,1.1805,1.23,-3.15,179285.566078,849,1.2296,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":53,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",1.22,1.3418,1.18,1.27,3.25,275824.454471,776,1.2561,{"date":461,"open":298,"high":462,"low":463,"close":445,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",1.34,1.0101,0.17,16.04,921482.855339,4379,1.2303,{"date":470,"open":278,"high":471,"low":174,"close":298,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",1.1,0.01,0.95,156523.886733,716,1.056,{"date":478,"open":174,"high":479,"low":480,"close":101,"change":219,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",1.14,0.9889,6.06,325177.778715,2073,1.0594,{"date":486,"open":258,"high":268,"low":473,"close":131,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",-0.02,-1.98,130419.542524,499,0.9861,{"date":493,"open":494,"high":268,"low":247,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",0.966,1.01,0.0349,3.58,109410.464388,887,0.9892,{"date":502,"open":299,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",0.985,0.9423,0.9751,0.0052,0.54,100880.712697,581,0.967,{"date":512,"open":174,"high":495,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",0.9352,0.9699,-0.0401,-3.97,206470.660181,1268,0.9783,{"date":521,"open":258,"high":278,"low":522,"close":495,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",0.912,-0.01,-0.98,315837.033592,2637,0.9802,{"date":529,"open":329,"high":479,"low":174,"close":258,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",-0.085,-7.69,215252.575083,1331,1.057,{"date":536,"open":434,"high":327,"low":471,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",1.105,-0.125,-10.16,202016.293956,1014,1.1916,{"date":544,"open":317,"high":327,"low":545,"close":445,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",1.12,0.1,8.85,173976.639286,1059,1.2094,{"date":552,"open":545,"high":452,"low":319,"close":329,"change":472,"percent_change":259,"volume":553,"transactions":554,"vwap":555},"2026-08-05",175612.591524,1346,1.1446,{"date":557,"open":308,"high":317,"low":258,"close":545,"change":219,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",5.66,309742.934778,2093,1.0669,{"date":563,"open":479,"high":479,"low":564,"close":298,"change":565,"percent_change":302,"volume":566,"transactions":567,"vwap":568},"2026-08-03",1.055,-0.05,174595.627369,1115,1.0996,{"date":570,"open":571,"high":572,"low":80,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",1.19,1.21,1.11,-0.06,-5.13,154933.115664,911,1.1431,{"date":580,"open":80,"high":571,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",1.0601,1.17,0.09,8.33,264605.954232,1304,1.1572,{"date":589,"open":80,"high":590,"low":319,"close":308,"change":386,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",1.1355,1.89,59222.458061,345,1.0966,{"date":596,"open":479,"high":479,"low":268,"close":298,"change":417,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",-7.83,214382.870377,1604,1.0705,{"date":602,"open":582,"high":434,"low":573,"close":317,"change":116,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",-2.54,224510.003015,2142,1.1383,{"date":608,"open":445,"high":327,"low":609,"close":454,"change":320,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",1.16,-6.35,93387.376997,704,1.1934,{"date":615,"open":455,"high":374,"low":582,"close":339,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",-0.005,-0.4,118256.742259,850,1.2295,{"date":622,"open":349,"high":623,"low":339,"close":624,"change":530,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",1.4094,1.265,-6.3,128224.107942,856,1.3073,{"date":630,"open":631,"high":632,"low":387,"close":633,"change":565,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",1.41,1.4994,1.35,-3.57,114704.63102,1116,1.3628,{"date":639,"open":640,"high":640,"low":349,"close":641,"change":310,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",1.53,1.4,-2.78,139868.70856,1111,1.434,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":283,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-17",1.61,1.665,1.44,-13.25,177300,{"date":654,"open":655,"high":656,"low":648,"close":657,"change":574,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-16",1.71,1.809,1.66,-3.49,172500,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":523,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-15",1.8,1.81,1.6,1.72,-0.58,272500,{"date":669,"open":382,"high":126,"low":356,"close":357,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":357},"2026-07-14",0.23,15.33,2721300,{"date":674,"open":327,"high":664,"low":327,"close":372,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":372},"2026-07-13",0.29,23.97,2686700,{"date":679,"open":434,"high":641,"low":572,"close":572,"change":487,"percent_change":680,"volume":681,"transactions":9,"vwap":572},"2026-07-10",-1.63,255600,{"date":683,"open":327,"high":372,"low":609,"close":445,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":445},"2026-07-09",-0.1,-7.52,663400,{"date":688,"open":347,"high":347,"low":689,"close":358,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":358},"2026-07-08",1.195,-0.19,-12.5,212200,{"date":694,"open":349,"high":385,"low":349,"close":395,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":395},"2026-07-07",0.12,8.57,109500,{"date":699,"open":395,"high":425,"low":641,"close":641,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":641},"2026-07-06",-0.12,-7.89,70000,{"date":704,"open":650,"high":383,"low":705,"close":395,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":395},"2026-07-02",1.405,0.08,5.56,179800,{"date":710,"open":385,"high":373,"low":641,"close":650,"change":417,"percent_change":711,"volume":712,"transactions":9,"vwap":650},"2026-07-01",-5.88,135800,{"date":714,"open":715,"high":416,"low":346,"close":640,"change":565,"percent_change":716,"volume":717,"transactions":9,"vwap":640},"2026-06-30",1.62,-3.16,116500,{"date":719,"open":357,"high":720,"low":721,"close":383,"change":684,"percent_change":722,"volume":723,"transactions":9,"vwap":383},"2026-06-29",1.76,1.465,-5.95,197300,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",1.96,2,1.68,-0.28,-14.29,846200,{"date":733,"open":726,"high":734,"low":735,"close":726,"change":472,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-06-25",2.01,1.92,0.51,90300,{"date":739,"open":726,"high":740,"low":735,"close":126,"change":386,"percent_change":278,"volume":741,"transactions":9,"vwap":126},"2026-06-24",2.05,60600,{"date":743,"open":424,"high":744,"low":745,"close":745,"change":320,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-23",2.095,1.93,-3.98,86900,{"date":749,"open":750,"high":751,"low":752,"close":734,"change":574,"percent_change":753,"volume":754,"transactions":9,"vwap":734},"2026-06-22",2.15,2.326,1.99,-2.9,178100,{"date":756,"open":757,"high":750,"low":126,"close":758,"change":386,"percent_change":299,"volume":759,"transactions":9,"vwap":758},"2026-06-18",2.11,2.07,100500,{"date":761,"open":762,"high":763,"low":752,"close":740,"change":386,"percent_change":131,"volume":764,"transactions":9,"vwap":740},"2026-06-17",2.03,2.16,73800,{"date":766,"open":740,"high":767,"low":745,"close":762,"change":487,"percent_change":524,"volume":768,"transactions":9,"vwap":762},"2026-06-16",2.06,52900,{"date":770,"open":771,"high":750,"low":424,"close":740,"change":166,"percent_change":382,"volume":772,"transactions":9,"vwap":740},"2026-06-15",2.14,120900,{"date":774,"open":734,"high":775,"low":776,"close":777,"change":166,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-12",2.78,1.911,2.02,1.51,1202200,{"date":781,"open":782,"high":740,"low":783,"close":752,"change":53,"percent_change":740,"volume":784,"transactions":9,"vwap":752},"2026-06-11",1.94,1.85,49900,{"date":786,"open":735,"high":777,"low":787,"close":126,"change":574,"percent_change":788,"volume":789,"transactions":9,"vwap":126},"2026-06-10",1.9,-2.99,140800,{"date":791,"open":745,"high":792,"low":793,"close":734,"change":38,"percent_change":794,"volume":795,"transactions":9,"vwap":734},"2026-06-09",2.29,1.885,10.44,282300,{"date":797,"open":735,"high":798,"low":414,"close":799,"change":574,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-08",1.98,1.82,-3.19,67000,{"date":803,"open":727,"high":727,"low":783,"close":804,"change":574,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-05",1.88,-3.09,63900,{"date":808,"open":783,"high":726,"low":663,"close":782,"change":695,"percent_change":809,"volume":810,"transactions":9,"vwap":782},"2026-06-04",6.59,60200,{"date":812,"open":591,"high":813,"low":814,"close":799,"change":574,"percent_change":800,"volume":815,"transactions":9,"vwap":799},"2026-06-03",1.903,1.815,82400,{"date":817,"open":726,"high":726,"low":818,"close":804,"change":330,"percent_change":819,"volume":820,"transactions":9,"vwap":804},"2026-06-02",1.845,-5.53,79600,{"date":822,"open":823,"high":824,"low":825,"close":752,"change":116,"percent_change":826,"volume":827,"transactions":9,"vwap":752},"2026-06-01",2.18,2.248,1.91,-1.49,155400,{"date":829,"open":830,"high":831,"low":726,"close":777,"change":574,"percent_change":832,"volume":833,"transactions":9,"vwap":777},"2026-05-29",2.1,2.178,-2.88,102400,{"date":835,"open":830,"high":836,"low":837,"close":838,"change":116,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-28",2.19,1.965,2.08,-1.42,133000,{"date":842,"open":843,"high":28,"low":762,"close":757,"change":417,"percent_change":844,"volume":845,"transactions":9,"vwap":757},"2026-05-27",2.28,-4.09,153400,{"date":847,"open":848,"high":28,"low":750,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-26",2.42,2.2,-0.18,-7.56,155500,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":310,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-22",2.79,2.36,2.38,-1.65,57500,{"date":861,"open":862,"high":863,"low":864,"close":848,"change":417,"percent_change":865,"volume":866,"transactions":9,"vwap":848},"2026-05-21",2.44,2.52,2.324,-3.59,113200,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":106,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-20",2.39,2.62,2.51,4.58,56300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":116,"percent_change":880,"volume":859,"transactions":9,"vwap":879},"2026-05-19",2.43,2.49,2.31,2.4,-1.23,{"date":882,"open":883,"high":884,"low":885,"close":876,"change":690,"percent_change":886,"volume":887,"transactions":9,"vwap":876},"2026-05-18",2.6,2.811,2.34,-7.25,113800,{"date":889,"open":890,"high":891,"low":892,"close":870,"change":729,"percent_change":893,"volume":894,"transactions":9,"vwap":870},"2026-05-15",2.88,2.955,2.61,-9.66,85600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-14",2.94,3.04,2.828,2.9,-0.07,-2.36,35400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":706,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-13",2.89,3.05,2.74,2.97,2.77,95600,{"date":913,"open":914,"high":915,"low":916,"close":906,"change":530,"percent_change":917,"volume":918,"transactions":9,"vwap":906},"2026-05-12",2.86,3.085,2.85,-2.86,122600,{"date":920,"open":921,"high":922,"low":900,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-11",3.27,3.35,2.975,-0.325,-9.85,687700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":310,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-08",3.23,3.43,3.186,3.3,-1.2,69800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":436,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-07",2.98,3.42,2.84,3.34,11.71,156900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":320,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-06",3.08,3.15,2.91,2.99,-2.61,104700,{"date":952,"open":937,"high":945,"low":953,"close":954,"change":695,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-05",2.81,3.07,4.07,39000,{"date":958,"open":937,"high":959,"low":947,"close":960,"change":565,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-04",3.055,2.95,-1.67,49100,{"date":964,"open":897,"high":965,"low":916,"close":966,"change":219,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-01",3.13,3,2.04,93700,{"date":970,"open":916,"high":971,"low":972,"close":897,"change":219,"percent_change":838,"volume":973,"transactions":9,"vwap":897},"2026-04-30",2.958,2.761,94900,{"date":975,"open":855,"high":909,"low":976,"close":890,"change":487,"percent_change":977,"volume":950,"transactions":9,"vwap":890},"2026-04-29",2.641,-0.69,{"date":979,"open":980,"high":981,"low":982,"close":900,"change":72,"percent_change":983,"volume":984,"transactions":9,"vwap":900},"2026-04-28",2.8,3.185,2.75,1.75,117300,{"date":986,"open":948,"high":987,"low":775,"close":916,"change":700,"percent_change":988,"volume":989,"transactions":9,"vwap":916},"2026-04-27",3.19,-4.04,237000,{"date":991,"open":992,"high":993,"low":79,"close":909,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":909},"2026-04-24",2.54,3.09,0.44,17.39,283700,{"date":998,"open":980,"high":960,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-23",2.41,2.53,-0.25,-8.99,202500,{"date":1005,"open":857,"high":855,"low":1006,"close":775,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":775},"2026-04-22",2.301,0.515,22.74,202600,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-21",2.66,2.24,2.265,-0.355,-13.55,310700,{"date":1019,"open":877,"high":1020,"low":879,"close":870,"change":46,"percent_change":1021,"volume":1022,"transactions":9,"vwap":870},"2026-04-20",3.1,13.42,1011500,{"date":1024,"open":1025,"high":1026,"low":830,"close":878,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":878},"2026-04-17",2.23,2.32,0.16,7.44,66300,{"date":1031,"open":1013,"high":879,"low":735,"close":750,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":750},"2026-04-16",0,112100,{"date":1035,"open":771,"high":1036,"low":1037,"close":750,"change":365,"percent_change":1038,"volume":1039,"transactions":9,"vwap":750},"2026-04-15",2.59,2.045,3.37,363400,{"date":1041,"open":1042,"high":1043,"low":394,"close":838,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":838},"2026-04-14",1.86,2.33,0.26,14.29,613700,{"date":1048,"open":665,"high":1049,"low":383,"close":799,"change":546,"percent_change":1050,"volume":1051,"transactions":9,"vwap":799},"2026-04-13",1.84,5.81,125000,{"date":1053,"open":126,"high":1054,"low":403,"close":665,"change":1055,"percent_change":1002,"volume":873,"transactions":9,"vwap":665},"2026-04-10",1.961,-0.17,{"date":1057,"open":782,"high":782,"low":414,"close":591,"change":116,"percent_change":1058,"volume":894,"transactions":9,"vwap":591},"2026-04-09",-1.56,{"date":1060,"open":1061,"high":1062,"low":787,"close":735,"change":95,"percent_change":1063,"volume":1064,"transactions":9,"vwap":735},"2026-04-08",2.13,2.188,-9.43,89000,{"date":1066,"open":1067,"high":1067,"low":663,"close":1068,"change":386,"percent_change":473,"volume":1069,"transactions":9,"vwap":1068},"2026-04-07",2.17,2.12,243600,{"date":1071,"open":876,"high":1072,"low":1073,"close":830,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":830},"2026-04-06",2.599,2.09,-0.38,-15.32,137100,{"date":1078,"open":1079,"high":883,"low":1080,"close":79,"change":523,"percent_change":617,"volume":1081,"transactions":9,"vwap":79},"2026-04-02",2.46,2.335,42800,{"date":1083,"open":980,"high":897,"low":876,"close":877,"change":1001,"percent_change":1084,"volume":1085,"transactions":9,"vwap":877},"2026-04-01",-9.12,99700,{"date":1087,"open":857,"high":908,"low":1013,"close":908,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":908},"2026-03-31",0.45,19.65,113000,{"date":1092,"open":750,"high":1080,"low":1073,"close":792,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":792},"2026-03-30",0.14,6.51,50100,{"date":1097,"open":1098,"high":1098,"low":1099,"close":750,"change":700,"percent_change":1100,"volume":1101,"transactions":9,"vwap":750},"2026-03-27",2.25,2.051,-5.29,37300,{"date":1103,"open":878,"high":1104,"low":1098,"close":1105,"change":565,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-26",2.385,2.27,-2.16,43200,{"date":1109,"open":843,"high":1110,"low":750,"close":1026,"change":106,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1026},"2026-03-25",2.35,4.98,122200,{"date":1114,"open":862,"high":992,"low":823,"close":1115,"change":1116,"percent_change":1063,"volume":1117,"transactions":9,"vwap":1115},"2026-03-24",2.21,-0.23,89900,{"date":1119,"open":879,"high":1120,"low":878,"close":862,"change":583,"percent_change":1121,"volume":1122,"transactions":9,"vwap":862},"2026-03-23",2.47,3.83,40600,{"date":1124,"open":863,"high":1125,"low":1105,"close":1110,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1110},"2026-03-20",2.7,-0.15,-6,123700,{"date":1130,"open":1131,"high":883,"low":878,"close":28,"change":487,"percent_change":1132,"volume":717,"transactions":9,"vwap":28},"2026-03-19",2.55,-0.79,{"date":1134,"open":1125,"high":1135,"low":28,"close":863,"change":1001,"percent_change":1136,"volume":806,"transactions":9,"vwap":863},"2026-03-18",2.714,-9.03,{"date":1138,"open":1125,"high":980,"low":1139,"close":910,"change":583,"percent_change":1140,"volume":1141,"transactions":9,"vwap":910},"2026-03-17",2.605,3.36,80300,{"date":1143,"open":1131,"high":982,"low":79,"close":1144,"change":695,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-16",2.68,4.69,116100,{"date":1148,"open":1131,"high":1012,"low":848,"close":1149,"change":472,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-13",2.56,0.39,120700,{"date":1153,"open":1154,"high":1036,"low":1043,"close":1131,"change":166,"percent_change":571,"volume":1155,"transactions":9,"vwap":1131},"2026-03-12",2.45,139200,{"date":1157,"open":906,"high":1158,"low":28,"close":863,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":863},"2026-03-11",3.049,-0.32,-11.27,97800,{"date":1163,"open":960,"high":1164,"low":908,"close":939,"change":1165,"percent_change":634,"volume":1166,"transactions":9,"vwap":939},"2026-03-10",3.03,-0.105,49400,{"date":1168,"open":906,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":909,"volume":1173,"transactions":9,"vwap":1171},"2026-03-09",3.109,2.64,2.945,0.085,91400,{"date":1175,"open":1176,"high":1177,"low":914,"close":914,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":914},"2026-03-06",3.12,3.24,-0.34,-10.62,83300,{"date":1182,"open":898,"high":1183,"low":900,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-05",3.22,3.2,0.15,4.92,82700,{"date":1189,"open":946,"high":929,"low":1190,"close":907,"change":523,"percent_change":121,"volume":1191,"transactions":9,"vwap":907},"2026-03-04",2.73,218500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":977,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-03",3.7,3.755,3.02,3.06,-18.4,160400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":472,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-02",3.6,3.94,3.525,3.75,0.27,43000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-27",3.89,4.44,3.74,-0.21,-5.32,24000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":330,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-26",4.09,4.14,3.77,3.95,-2.71,49000,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":684,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-25",4.18,3.985,4.06,-2.4,16400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-24",3.82,4.25,4.16,0.4,10.64,23100,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-23",4.22,3.715,3.76,-0.37,-8.96,30600,{"date":1248,"open":1241,"high":1249,"low":1250,"close":1250,"change":330,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-20",4.49,4.13,-2.59,52400,{"date":1254,"open":1241,"high":1255,"low":1256,"close":1257,"change":523,"percent_change":375,"volume":1258,"transactions":9,"vwap":1257},"2026-02-19",4.33,4.057,4.24,13600,{"date":1260,"open":1257,"high":1261,"low":1262,"close":1234,"change":523,"percent_change":1116,"volume":1263,"transactions":9,"vwap":1234},"2026-02-18",4.46,4.17,22600,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":901,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-17",4.35,4.15,4.26,-1.62,29900,{"date":1272,"open":1257,"high":1273,"low":1274,"close":1255,"change":583,"percent_change":1068,"volume":1275,"transactions":9,"vwap":1255},"2026-02-13",4.39,4.109,37000,{"date":1277,"open":1234,"high":1278,"low":1279,"close":1257,"change":386,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1257},"2026-02-12",4.27,4.04,0.47,26000,{"date":1283,"open":1278,"high":1255,"low":1284,"close":1241,"change":565,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1241},"2026-02-11",4.08,-1.17,17700,{"date":1288,"open":1234,"high":1289,"low":1241,"close":1278,"change":386,"percent_change":1280,"volume":1290,"transactions":9,"vwap":1278},"2026-02-10",4.43,20900,{"date":1292,"open":1293,"high":1293,"low":1262,"close":1234,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1234},"2026-02-09",4.4,-0.16,-3.63,18600,{"date":1298,"open":1273,"high":1299,"low":1300,"close":1301,"change":583,"percent_change":838,"volume":1302,"transactions":9,"vwap":1301},"2026-02-06",4.525,4.32,4.41,22100,{"date":1304,"open":1305,"high":1305,"low":1219,"close":1300,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1300},"2026-02-05",4.67,-0.41,-8.67,77800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-04",4.9,5.07,4.56,4.73,-0.14,-2.87,78600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1294,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-03",5.06,5.1,4.605,4.87,-3.18,84100,{"date":1327,"open":1314,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":768,"transactions":9,"vwap":1330},"2026-02-02",5.145,4.62,5.03,0.32,6.79,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":116,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-30",4.7,4.86,4.57,4.71,-0.63,60900,{"date":1342,"open":1343,"high":1321,"low":1344,"close":1345,"change":1116,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-29",5,4.61,4.74,-4.63,97600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-28",5.5,5.59,4.96,4.97,-0.48,-8.81,117900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1359,"change":1362,"percent_change":572,"volume":1363,"transactions":9,"vwap":1359},"2026-01-27",5.45,5.76,5.36,0.065,63000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":631,"volume":1371,"transactions":9,"vwap":1369},"2026-01-26",5.34,5.75,5.3,5.385,0.075,163700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1315,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-23",5.49,5.734,5.11,5.31,-2.57,79100,{"date":1381,"open":1382,"high":1383,"low":1359,"close":1359,"change":1306,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1359},"2026-01-22",5.84,5.885,-7,87200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-21",5.52,5.87,5.412,5.86,0.3,5.4,39800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":707,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":707},"2026-01-20",5.62,5.838,5.455,-0.13,-2.28,24500,{"date":1404,"open":1405,"high":1382,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-16",5.33,5.69,0.37,6.95,44900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":219,"percent_change":479,"volume":1416,"transactions":9,"vwap":1415},"2026-01-15",5.27,5.35,5.09,5.32,58300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-14",5.55,5.68,5.08,5.26,-0.26,-4.71,67100,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1388,"change":1116,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1388},"2026-01-13",5.88,5.43,-4,30200,{"date":1433,"open":1434,"high":1435,"low":1420,"close":1367,"change":1436,"percent_change":610,"volume":1437,"transactions":9,"vwap":1367},"2026-01-12",6.15,6.2,-0.39,95300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1315,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-09",6.27,6.5,5.83,6.14,-2.23,71100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1213,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-08",6.56,6.72,6.18,6.28,-3.24,62100,{"date":1455,"open":1449,"high":1456,"low":1457,"close":1457,"change":1055,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-07",7.05,6.49,-2.55,48300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1331,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-06",6.63,6.83,6.42,6.66,5.05,94600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":46,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-05",6.26,6.45,6.03,6.34,5.14,326100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1472,"change":417,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1472},"2026-01-02",6.12,6.628,5.78,-1.47,59900,{"date":1484,"open":1472,"high":1470,"low":1367,"close":1478,"change":546,"percent_change":657,"volume":873,"transactions":9,"vwap":1478},"2025-12-31",{"date":1486,"open":1487,"high":1488,"low":1428,"close":1489,"change":1027,"percent_change":1190,"volume":1490,"transactions":9,"vwap":1489},"2025-12-30",5.89,6.24,6.02,57200,{"date":1492,"open":1493,"high":1494,"low":1050,"close":1391,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1391},"2025-12-29",6.47,6.68,-0.605,-9.36,97700,{"date":1499,"open":1441,"high":1494,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1258,"transactions":9,"vwap":1501},"2025-12-26",6.343,6.465,-0.095,-1.45,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1448,"change":565,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1448},"2025-12-24",6.61,6.8,6.39,-0.76,57900,{"date":1512,"open":1513,"high":1513,"low":1094,"close":1506,"change":1055,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1506},"2025-12-23",6.89,-2.51,20200,{"date":1517,"open":1408,"high":1518,"low":1519,"close":1520,"change":95,"percent_change":1316,"volume":1521,"transactions":9,"vwap":1520},"2025-12-22",7.25,6.742,6.78,40100,{"date":1523,"open":1524,"high":1456,"low":1463,"close":1525,"change":310,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-19",7.03,6.98,-0.57,447600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1027,"percent_change":1043,"volume":1534,"transactions":9,"vwap":1533},"2025-12-18",6.86,7.11,6.655,7.02,23400,{"date":1536,"open":1537,"high":1524,"low":1538,"close":1530,"change":684,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1530},"2025-12-17",6.92,6.65,-1.44,29400,{"date":1542,"open":1513,"high":1543,"low":1544,"close":1545,"change":546,"percent_change":346,"volume":1546,"transactions":9,"vwap":1545},"2025-12-16",7.16,6.87,6.96,36000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1530,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1530},"2025-12-15",7.627,7.7,6.64,-0.66,-8.78,158700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":546,"percent_change":633,"volume":950,"transactions":9,"vwap":1560},"2025-12-12",7.46,7.64,7.3,7.52,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":850,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-11",7.48,7.63,7,7.42,-2.37,87900,{"date":1570,"open":1571,"high":1572,"low":1513,"close":1573,"change":1185,"percent_change":734,"volume":1191,"transactions":9,"vwap":1573},"2025-12-10",7.01,7.9,7.6,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":310,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-09",7.62,7.28,7.45,-0.53,57000,{"date":1582,"open":1563,"high":1576,"low":1583,"close":1584,"change":1093,"percent_change":787,"volume":1585,"transactions":9,"vwap":1584},"2025-12-08",7.08,7.49,85400,{"date":1587,"open":1563,"high":1588,"low":1559,"close":1589,"change":1032,"percent_change":1032,"volume":1590,"transactions":9,"vwap":1589},"2025-12-05",7.635,7.35,57100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1589,"change":320,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1589},"2025-12-04",7.43,7.5,7.23,-1.08,68000,{"date":1599,"open":1600,"high":1584,"low":1601,"close":1593,"change":546,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1593},"2025-12-03",7.36,7.195,1.36,49500,{"date":1605,"open":1577,"high":1606,"low":1607,"close":1608,"change":1027,"percent_change":1025,"volume":1609,"transactions":9,"vwap":1608},"2025-12-02",7.34,7.12,7.33,41100,{"date":1611,"open":1594,"high":1594,"low":1456,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-01",7.17,-0.46,-6.03,99300,{"date":1617,"open":1618,"high":1619,"low":1494,"close":1564,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1564},"2025-11-28",6.77,7.787,0.73,10.58,54900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":215,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-26",6.085,7.0050001,5.8,6.9,10.4,122800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":523,"percent_change":1294,"volume":1637,"transactions":9,"vwap":1636},"2025-11-25",6.215,6.475,6.17,6.25,40800,{"date":1639,"open":1640,"high":1457,"low":1641,"close":1470,"change":565,"percent_change":1132,"volume":1642,"transactions":9,"vwap":1470},"2025-11-24",6.38,6.1,39600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-21",6.08,6.33,5.99,6.31,0.22,3.61,75500,{"date":1653,"open":1428,"high":1636,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-20",5.61,6.09,0.24,4.1,208400,{"date":1660,"open":1661,"high":1662,"low":1480,"close":1663,"change":1001,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-19",5.95,6.263,5.85,-4.1,19100,{"date":1667,"open":1442,"high":1434,"low":1627,"close":1641,"change":157,"percent_change":898,"volume":1668,"transactions":9,"vwap":1641},"2025-11-18",18800,{"date":1670,"open":1442,"high":1671,"low":1367,"close":1672,"change":472,"percent_change":464,"volume":1673,"transactions":9,"vwap":1672},"2025-11-17",6.16,5.92,64800,{"date":1675,"open":1676,"high":1450,"low":1677,"close":1676,"change":166,"percent_change":736,"volume":1678,"transactions":9,"vwap":1676},"2025-11-14",5.91,5.664,14500,{"date":1680,"open":1636,"high":1636,"low":1681,"close":1428,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1428},"2025-11-13",5.7,-0.42,-6.67,35000,{"date":1686,"open":1687,"high":1640,"low":1688,"close":1689,"change":106,"percent_change":426,"volume":1690,"transactions":9,"vwap":1689},"2025-11-12",6.0050001,5.955,6.3,46300,{"date":1692,"open":1442,"high":1470,"low":1406,"close":1693,"change":675,"percent_change":1186,"volume":1694,"transactions":9,"vwap":1693},"2025-11-11",6.19,58600,{"date":1696,"open":1478,"high":1443,"low":1697,"close":1698,"change":375,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-10",5.72,5.9,-3.91,51900,{"date":1702,"open":1435,"high":1451,"low":1703,"close":1443,"change":417,"percent_change":1539,"volume":1704,"transactions":9,"vwap":1443},"2025-11-07",6.01,35300,{"date":1706,"open":1464,"high":1464,"low":1707,"close":1707,"change":1116,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-06",6.23,-3.56,18700,{"date":1711,"open":1464,"high":1712,"low":1671,"close":1713,"change":53,"percent_change":228,"volume":1714,"transactions":9,"vwap":1713},"2025-11-05",6.58,6.46,26700,{"date":1716,"open":1441,"high":1465,"low":1508,"close":1464,"change":729,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1464},"2025-11-04",-4.18,27900,{"date":1720,"open":1721,"high":1571,"low":1722,"close":1723,"change":53,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-03",6.67,6.54,6.7,0.6,13700,{"date":1727,"open":1728,"high":1729,"low":1441,"close":1465,"change":706,"percent_change":452,"volume":1730,"transactions":9,"vwap":1465},"2025-10-31",6.57,6.81,31200,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1712,"change":1735,"percent_change":777,"volume":1736,"transactions":9,"vwap":1712},"2025-10-30",6.84,6.295,0.13,17200,{"date":1738,"open":1733,"high":1739,"low":1471,"close":1471,"change":121,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1471},"2025-10-29",7.287,-4.87,58500,{"date":1743,"open":1612,"high":1744,"low":1745,"close":1520,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1520},"2025-10-28",7.205,6.71,-0.49,-6.74,65100,{"date":1750,"open":1751,"high":1606,"low":1752,"close":1753,"change":365,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-27",7.2,7.14,7.27,0.97,32800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1751,"change":565,"percent_change":977,"volume":1761,"transactions":9,"vwap":1751},"2025-10-24",7.29,7.419,7.035,68500,{"date":1763,"open":1751,"high":1764,"low":1765,"close":1518,"change":219,"percent_change":186,"volume":1766,"transactions":9,"vwap":1518},"2025-10-23",7.39,7.075,45700,{"date":1768,"open":1758,"high":1606,"low":1571,"close":1769,"change":1770,"percent_change":488,"volume":1771,"transactions":9,"vwap":1769},"2025-10-22",7.19,-0.145,30800,{"date":1773,"open":1608,"high":1557,"low":1774,"close":1775,"change":565,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-21",7.207,7.335,-0.68,22900,{"date":1779,"open":1780,"high":1576,"low":1753,"close":1781,"change":1502,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-20",7.47,7.385,-1.27,37200,{"date":1785,"open":1786,"high":1787,"low":1753,"close":1563,"change":1159,"percent_change":1664,"volume":1788,"transactions":9,"vwap":1563},"2025-10-17",7.78,8.01,193300,{"date":1790,"open":1572,"high":1791,"low":1792,"close":1793,"change":116,"percent_change":1074,"volume":1794,"transactions":9,"vwap":1793},"2025-10-16",8.2,7.31,7.8,196600,{"date":1796,"open":1797,"high":1791,"low":1573,"close":1798,"change":1423,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-15",8.15,7.83,-3.21,82300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1803,"change":1032,"percent_change":1032,"volume":859,"transactions":9,"vwap":1803},"2025-10-14",8.09,8.265,7.58,{"date":1807,"open":1786,"high":1808,"low":1786,"close":1803,"change":1392,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1803},"2025-10-13",8.304,3.85,53100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-10",8.12,8.49,7.665,7.79,-0.3,-3.71,138100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1803,"change":308,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1803},"2025-10-09",7.105,8.13,7.085,15.41,169900,{"date":1828,"open":1829,"high":1830,"low":1565,"close":1571,"change":116,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1571},"2025-10-08",7.07,7.38,-0.43,54800,{"date":1834,"open":1583,"high":1835,"low":1544,"close":1836,"change":386,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-07",7.1,7.04,0.28,27600,{"date":1840,"open":1841,"high":1607,"low":1842,"close":1533,"change":53,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1533},"2025-10-06",6.97,6.82,0.57,28400,{"date":1846,"open":1847,"high":1524,"low":1848,"close":1525,"change":675,"percent_change":1255,"volume":1107,"transactions":9,"vwap":1525},"2025-10-03",6.76,6.75,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":375,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-02",6.93,6.69,-3.46,50700,{"date":1856,"open":1723,"high":1607,"low":1723,"close":1851,"change":1656,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1851},"2025-10-01",3.59,74700,{"date":1860,"open":1507,"high":1851,"low":1551,"close":1852,"change":320,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1852},"2025-09-30",-1.18,29600,{"date":1864,"open":1628,"high":1865,"low":1494,"close":1618,"change":700,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1618},"2025-09-29",7.016,-1.74,48000,{"date":1869,"open":1462,"high":1628,"low":1722,"close":1513,"change":1656,"percent_change":1650,"volume":1870,"transactions":9,"vwap":1513},"2025-09-26",36200,{"date":1872,"open":1537,"high":1835,"low":1873,"close":1538,"change":1244,"percent_change":1874,"volume":1275,"transactions":9,"vwap":1538},"2025-09-25",6.525,-5.27,{"date":1876,"open":1733,"high":1836,"low":1733,"close":1533,"change":1093,"percent_change":762,"volume":1877,"transactions":9,"vwap":1533},"2025-09-24",25300,{"date":1879,"open":1769,"high":1518,"low":1880,"close":1881,"change":1213,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-23",6.85,6.88,-2.96,29300,{"date":1885,"open":1723,"high":1612,"low":1723,"close":1886,"change":1088,"percent_change":1520,"volume":1887,"transactions":9,"vwap":1886},"2025-09-22",7.09,94500,{"date":1889,"open":1628,"high":1890,"low":1891,"close":1551,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1551},"2025-09-19",6.985,6.6,-0.225,-3.28,236700,{"date":1896,"open":1841,"high":1769,"low":1897,"close":1898,"change":1899,"percent_change":1132,"volume":1900,"transactions":9,"vwap":1898},"2025-09-18",6.73,6.865,-0.055,63200,{"date":1902,"open":1456,"high":1612,"low":1513,"close":1537,"change":700,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1537},"2025-09-17",-1.7,43600,{"date":1906,"open":1841,"high":1752,"low":1513,"close":1836,"change":53,"percent_change":1843,"volume":1907,"transactions":9,"vwap":1836},"2025-09-16",24600,{"date":1909,"open":1910,"high":1911,"low":1891,"close":1565,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1565},"2025-09-15",6.74,7.13,0.33,4.95,110700,{"date":1916,"open":1525,"high":1525,"low":1891,"close":1721,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1721},"2025-09-12",-0.29,-4.17,66900,{"date":1921,"open":1525,"high":1824,"low":1922,"close":1545,"change":706,"percent_change":609,"volume":1923,"transactions":9,"vwap":1545},"2025-09-11",6.795,103900,{"date":1925,"open":1926,"high":1565,"low":1648,"close":1881,"change":680,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1881},"2025-09-10",6.4,-19.15,482900,{"date":1930,"open":1931,"high":1932,"low":1558,"close":1933,"change":1843,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-09",7.99,8.55,8.51,7.18,44300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1817,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-08",8.24,8.3,7.55,7.94,-3.64,91200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1938,"change":1354,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1938},"2025-09-05",8.59,8.8,8.14,-5.5,76500,{"date":1952,"open":1953,"high":1954,"low":1932,"close":1955,"change":106,"percent_change":328,"volume":1956,"transactions":9,"vwap":1955},"2025-09-04",8.66,9.22,8.72,86000,{"date":1958,"open":1959,"high":1960,"low":1939,"close":1961,"change":417,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-03",8.75,9.15,8.61,-1.03,78400,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1044,"percent_change":945,"volume":1969,"transactions":9,"vwap":1968},"2025-09-02",8.46,9.055,8.7,90100,{"date":1971,"open":1972,"high":1932,"low":1973,"close":1974,"change":1649,"percent_change":1144,"volume":1609,"transactions":9,"vwap":1974},"2025-08-29",8.22,8.02,8.44,{"date":1976,"open":1977,"high":1939,"low":1978,"close":1972,"change":464,"percent_change":757,"volume":1979,"transactions":9,"vwap":1972},"2025-08-28",7.87,7.735,41400,{"date":1981,"open":1982,"high":1983,"low":359,"close":1984,"change":1315,"percent_change":1985,"volume":1246,"transactions":9,"vwap":1984},"2025-08-27",8.1,8.31,8.05,-1.71,{"date":1987,"open":1988,"high":1989,"low":1797,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-08-26",8.36,8.4,8.19,0.21,2.63,45800,{"date":1995,"open":1797,"high":1996,"low":1997,"close":1998,"change":1074,"percent_change":1999,"volume":1637,"transactions":9,"vwap":1998},"2025-08-25",8.455,7.97,7.98,-4.55,{"date":2001,"open":2002,"high":1988,"low":2003,"close":1988,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1988},"2025-08-22",7.71,7.488,0.695,9.07,58800,{"date":2008,"open":1573,"high":1815,"low":1557,"close":1815,"change":523,"percent_change":1400,"volume":2009,"transactions":9,"vwap":1815},"2025-08-21",16900,{"date":2011,"open":2012,"high":2012,"low":1573,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-20",8.25,7.675,-0.295,-3.7,26400,{"date":2018,"open":209,"high":2019,"low":2020,"close":1997,"change":729,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1997},"2025-08-19",8.45,7.885,-3.39,35700,{"date":2024,"open":1813,"high":696,"low":359,"close":2012,"change":1735,"percent_change":664,"volume":2025,"transactions":9,"vwap":2012},"2025-08-18",36600,{"date":2027,"open":1998,"high":2028,"low":2029,"close":1813,"change":684,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1813},"2025-08-15",8.235,7.76,-1.22,43400,{"date":2033,"open":2034,"high":2034,"low":2035,"close":1972,"change":2036,"percent_change":1295,"volume":2037,"transactions":9,"vwap":1972},"2025-08-14",8.99,8.099,-0.31,26500,{"date":2039,"open":2040,"high":1968,"low":1988,"close":2041,"change":1315,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-13",8.62,8.53,-1.61,173100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":1938,"volume":2050,"transactions":9,"vwap":2047},"2025-08-12",8.11,8.67,7.789,0.66,68300,{"date":2052,"open":2053,"high":2054,"low":2029,"close":1787,"change":523,"percent_change":700,"volume":2055,"transactions":9,"vwap":1787},"2025-08-11",7.95,8.28,24700,{"date":2057,"open":2058,"high":2059,"low":2029,"close":1973,"change":565,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1973},"2025-08-08",8.055,8.331,-0.62,115900,{"date":2063,"open":1791,"high":2064,"low":2029,"close":2065,"change":684,"percent_change":2030,"volume":2066,"transactions":9,"vwap":2065},"2025-08-07",8.41,8.07,39700,{"date":2068,"open":1573,"high":2069,"low":1594,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-06",8.43,8.17,0.86,11.76,174400,{"date":2075,"open":1836,"high":1608,"low":2076,"close":1792,"change":1656,"percent_change":2077,"volume":1904,"transactions":9,"vwap":1792},"2025-08-05",6.808,3.39,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1829,"change":690,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1829},"2025-08-04",7.26,7.32,6.925,-2.62,17400,{"date":2086,"open":1518,"high":1608,"low":1618,"close":2080,"change":472,"percent_change":1093,"volume":1694,"transactions":9,"vwap":2080},"2025-08-01",{"date":2088,"open":1753,"high":1608,"low":1618,"close":1518,"change":487,"percent_change":729,"volume":2089,"transactions":9,"vwap":1518},"2025-07-31",71700,{"date":2091,"open":1628,"high":1559,"low":1723,"close":1753,"change":2092,"percent_change":1764,"volume":2093,"transactions":9,"vwap":1753},"2025-07-30",0.5,105000,{"date":2095,"open":1544,"high":1841,"low":2096,"close":1618,"change":417,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1618},"2025-07-29",6.595,-1.31,43100,{"date":2100,"open":1769,"high":2101,"low":1712,"close":1530,"change":617,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1530},"2025-07-28",7.22,-5.51,68200,{"date":2105,"open":1571,"high":1577,"low":1457,"close":2080,"change":1206,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2080},"2025-07-25",3.86,100400,{"date":2109,"open":1891,"high":1835,"low":2110,"close":2111,"change":1150,"percent_change":1676,"volume":2112,"transactions":9,"vwap":2111},"2025-07-24",6.452,6.99,123500,{"date":2114,"open":2115,"high":1723,"low":2116,"close":1891,"change":2117,"percent_change":1429,"volume":2118,"transactions":9,"vwap":1891},"2025-07-23",6.32,6.22,0.34,153900,{"date":2120,"open":1654,"high":2121,"low":2122,"close":1470,"change":1724,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1470},"2025-07-22",6.29,5.582,10.6,92600,{"date":2126,"open":1681,"high":2127,"low":2128,"close":558,"change":684,"percent_change":1866,"volume":2129,"transactions":9,"vwap":558},"2025-07-21",5.976,5.47,77700,{"date":2131,"open":1450,"high":2132,"low":1360,"close":1360,"change":2133,"percent_change":2134,"volume":1385,"transactions":9,"vwap":1360},"2025-07-18",6.205,-0.5,-7.99,{"date":2136,"open":1753,"high":1608,"low":2137,"close":1470,"change":166,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1470},"2025-07-17",6,0.48,622000,{"date":2141,"open":2137,"high":2115,"low":1672,"close":1707,"change":1044,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1707},"2025-07-16",4.36,46700,{"date":2145,"open":1435,"high":1470,"low":2146,"close":2146,"change":1116,"percent_change":1818,"volume":2147,"transactions":9,"vwap":2146},"2025-07-15",5.97,45600,{"date":2149,"open":1671,"high":1689,"low":1472,"close":1435,"change":219,"percent_change":299,"volume":2150,"transactions":9,"vwap":1435},"2025-07-14",65300,{"date":2152,"open":1450,"high":2121,"low":1489,"close":1443,"change":310,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1443},"2025-07-11",-0.65,24400,{"date":2156,"open":2157,"high":2158,"low":1671,"close":1450,"change":1831,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1450},"2025-07-10",6.62,6.638,-6.51,34800,{"date":2162,"open":1488,"high":1506,"low":2163,"close":1506,"change":1407,"percent_change":2164,"volume":1597,"transactions":9,"vwap":1506},"2025-07-09",6.031,5.93,{"date":2166,"open":2167,"high":2168,"low":1681,"close":1488,"change":670,"percent_change":1121,"volume":2169,"transactions":9,"vwap":1488},"2025-07-08",6.07,6.53,128000,{"date":2171,"open":809,"high":2172,"low":1703,"close":1703,"change":666,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1703},"2025-07-07",6.746,-8.8,71500,{"date":2176,"open":1847,"high":2177,"low":1470,"close":809,"change":1126,"percent_change":1444,"volume":2178,"transactions":9,"vwap":809},"2025-07-03",6.791,54000,{"date":2180,"open":1641,"high":1544,"low":1472,"close":1910,"change":145,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1910},"2025-07-02",9.95,131200,{"date":2184,"open":1640,"high":1508,"low":1627,"close":2185,"change":386,"percent_change":1912,"volume":2186,"transactions":9,"vwap":2185},"2025-07-01",6.13,260800,{"date":2188,"open":1428,"high":1848,"low":2189,"close":2190,"change":1185,"percent_change":863,"volume":2191,"transactions":9,"vwap":2190},"2025-06-30",5.6,6.11,248900,{"date":2193,"open":1441,"high":1441,"low":1350,"close":2194,"change":1093,"percent_change":999,"volume":2195,"transactions":9,"vwap":2194},"2025-06-27",5.96,967600,{"date":2197,"open":1910,"high":1910,"low":1406,"close":2198,"change":2060,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-26",5.82,-9.63,77000,{"date":2202,"open":1094,"high":1449,"low":2203,"close":2204,"change":2036,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-25",6.225,6.44,-4.59,53000,{"date":2208,"open":1758,"high":1758,"low":1538,"close":1848,"change":1817,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1848},"2025-06-24",-4.26,97000,{"date":2212,"open":1589,"high":2213,"low":1530,"close":1456,"change":1682,"percent_change":2214,"volume":1325,"transactions":9,"vwap":1456},"2025-06-23",7.37,-5.62,{"date":2216,"open":2217,"high":2218,"low":1753,"close":1780,"change":487,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1780},"2025-06-20",8.04,8.9,-0.27,507400,{"date":2222,"open":2223,"high":1982,"low":1792,"close":1584,"change":729,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1584},"2025-06-18",7.82,-3.6,59400,{"date":2227,"open":1787,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-17",8.65,7.639,7.77,-0.6,-7.17,57700,{"date":2235,"open":1959,"high":2236,"low":2237,"close":2237,"change":729,"percent_change":1452,"volume":1290,"transactions":9,"vwap":2237},"2025-06-16",8.879,8.37,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2228,"change":53,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2228},"2025-06-13",8.63,9.0050001,8.6,0.46,26200,{"date":2246,"open":2247,"high":2248,"low":1938,"close":1961,"change":574,"percent_change":977,"volume":2249,"transactions":9,"vwap":1961},"2025-06-12",8.54,9.248,59500,{"date":2251,"open":1953,"high":2252,"low":2253,"close":2047,"change":365,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2047},"2025-06-11",8.817,8.32,0.81,19900,{"date":2257,"open":2258,"high":2259,"low":2242,"close":2242,"change":330,"percent_change":2260,"volume":1709,"transactions":9,"vwap":2242},"2025-06-10",8.92,9.007,-1.26,{"date":2262,"open":2263,"high":2264,"low":2228,"close":2265,"change":1001,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-09",9.095,9.35,8.71,-2.79,35800,{"date":2269,"open":2270,"high":2264,"low":2271,"close":2272,"change":1400,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-06",9.2,8.87,8.96,-1.43,36700,{"date":2276,"open":2277,"high":2278,"low":2237,"close":2279,"change":487,"percent_change":283,"volume":2280,"transactions":9,"vwap":2279},"2025-06-05",9.13,9.33,9.09,59600,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-06-04",9.98,9.08,9.11,-0.64,-6.56,63300,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-03",10.9,9.75,-0.84,-7.93,88700,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2097,"percent_change":251,"volume":2301,"transactions":9,"vwap":2300},"2025-06-02",11.7,9.358,10.59,172200,{"date":2303,"open":2304,"high":25,"low":2305,"close":2306,"change":358,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-30",10.69,10.592,11.9,12.58,276700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":283,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-05-29",10.94,11.047,10.55,10.57,-2.04,33200,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2138,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-28",10.45,11.07,10.79,4.66,55000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":487,"percent_change":690,"volume":1709,"transactions":9,"vwap":2328},"2025-05-27",10.46,10.613,10.31,{"date":2330,"open":2331,"high":1629,"low":2332,"close":2333,"change":670,"percent_change":843,"volume":2143,"transactions":9,"vwap":2333},"2025-05-23",9.94,9.79,10.33,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-05-22",10.99,11,9.743,10.1,-0.88,-8.01,106600,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":497,"volume":2182,"transactions":9,"vwap":2347},"2025-05-21",10.52,11.32,10.98,0.38,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2123,"change":2117,"percent_change":2353,"volume":2150,"transactions":9,"vwap":2123},"2025-05-20",10.25,10.68,3.31,{"date":2355,"open":2351,"high":2356,"low":2351,"close":2357,"change":1917,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-19",10.665,10.26,-2.75,16000,{"date":2361,"open":2332,"high":2362,"low":2332,"close":2313,"change":2363,"percent_change":1803,"volume":2364,"transactions":9,"vwap":2313},"2025-05-16",10.7,0.79,63700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":106,"percent_change":479,"volume":2371,"transactions":9,"vwap":2370},"2025-05-15",9.78,10,9.61,9.76,10900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":472,"percent_change":546,"volume":2378,"transactions":9,"vwap":2377},"2025-05-14",9.67,10.01,9.275,9.65,30400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":87,"percent_change":2385,"volume":784,"transactions":9,"vwap":2384},"2025-05-13",10.15,10.445,9.41,9.64,-7.75,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2319,"change":546,"percent_change":1754,"volume":2391,"transactions":9,"vwap":2319},"2025-05-12",10.48,10.74,10.0050001,51600,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":1088,"percent_change":2397,"volume":1238,"transactions":9,"vwap":2396},"2025-05-09",9.85,10.41,10.35,4.55,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1724,"percent_change":1471,"volume":2404,"transactions":9,"vwap":2403},"2025-05-08",9.25,10.07,9.05,9.9,93400,{"date":2406,"open":2242,"high":2407,"low":2242,"close":2408,"change":583,"percent_change":299,"volume":2409,"transactions":9,"vwap":2408},"2025-05-07",9.31,9.3,19600,{"date":2411,"open":2412,"high":2413,"low":2065,"close":2414,"change":1776,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-06",10.08,10.28,9.21,-6.88,192500,{"date":2418,"open":2333,"high":2419,"low":2369,"close":2420,"change":2286,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-05",10.621,9.89,-6.08,40300,{"date":2424,"open":2425,"high":59,"low":2426,"close":59,"change":268,"percent_change":2427,"volume":2428,"transactions":9,"vwap":59},"2025-05-02",9.63,9.5,10.84,43900,{"date":2430,"open":2431,"high":2432,"low":2005,"close":2426,"change":1392,"percent_change":2433,"volume":2066,"transactions":9,"vwap":2426},"2025-05-01",9.1,9.595,3.26,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2270,"change":53,"percent_change":994,"volume":1877,"transactions":9,"vwap":2270},"2025-04-30",8.95,9.46,8.88,{"date":2440,"open":2284,"high":2441,"low":2442,"close":2443,"change":106,"percent_change":452,"volume":2444,"transactions":9,"vwap":2443},"2025-04-29",9.23,8.825,9.16,33700,{"date":2446,"open":2447,"high":2448,"low":2218,"close":2402,"change":546,"percent_change":545,"volume":2449,"transactions":9,"vwap":2402},"2025-04-28",8.975,9.115,23200,{"date":2451,"open":2452,"high":2452,"low":2247,"close":2436,"change":417,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2436},"2025-04-25",9,-1,130000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":53,"percent_change":994,"volume":1867,"transactions":9,"vwap":2460},"2025-04-24",8.82,9.12,8.68,9.04,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2452,"change":2138,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2452},"2025-04-23",8.52,9.4,8.21,5.63,96500,{"date":2469,"open":2237,"high":2470,"low":2471,"close":2463,"change":1185,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2463},"2025-04-22",8.74,7.995,1.79,290300,{"date":180,"open":2475,"high":1989,"low":2476,"close":2237,"change":1407,"percent_change":1329,"volume":2477,"transactions":9,"vwap":2237},8,7.59,79500]