[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACXP":3,"homepage-market-summary":27,"stock-historical-ACXP":169},{"ticker":4,"date":5,"profile":6,"quote":14},"ACXP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acurx Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Acurx Pharmaceuticals Inc is a late-stage biopharmaceutical company focused on developing a new class of small-molecule antibiotics for difficult-to-treat bacterial infections. Its approach is to develop antibiotic candidates with a Gram-positive selective spectrum (GPSS) that block the active site of the Gram-positive specific bacterial enzyme deoxyribonucleic acid (DNA) polymerase IIIC (pol IIIC), inhibiting DNA replication and Gram-positive bacterial cell death. Its research and development pipeline includes antibiotic product candidates targeting Gram-positive bacteria, including Clostridioides difficile, methicillin-resistant Staphylococcus aureus, vancomycin-resistant Enterococcus, and drug-resistant Streptococcus pneumoniae and B. anthracis. It operates in a single segment.","4","Staten Island, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":19,"record_count":26},1.26,1.27,1.295,1.25,0,64130.032181,279,1.2653,176.39999,1.23,207527.0441012328,1323,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"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",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":49,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},730965,266802109.345931,-82.93,"2025-04-21",[179,180,188,197,207,213,222,231,238,247,253,261,267,275,282,287,293,301,308,315,321,328,334,341,348,355,360,367,376,382,386,392,402,411,418,427,438,446,453,462,468,473,479,486,491,497,503,508,513,522,528,534,540,547,552,559,567,572,576,580,584,589,595,600,604,608,612,617,621,626,630,633,637,640,644,649,652,657,661,665,670,675,682,688,693,699,706,713,716,720,726,732,737,743,748,753,759,764,769,774,781,786,789,795,799,805,810,815,819,822,827,832,836,842,848,855,863,870,879,887,894,902,909,916,922,931,938,945,954,961,970,978,985,994,1002,1010,1018,1026,1032,1040,1049,1057,1065,1070,1076,1082,1085,1089,1093,1097,1102,1107,1110,1114,1117,1122,1126,1130,1134,1137,1141,1144,1148,1153,1158,1162,1168,1175,1181,1189,1197,1203,1209,1215,1222,1229,1236,1241,1244,1249,1254,1260,1264,1268,1273,1279,1284,1288,1294,1298,1304,1311,1316,1322,1325,1332,1336,1341,1347,1355,1361,1369,1374,1380,1385,1393,1400,1406,1412,1417,1422,1426,1433,1439,1446,1454,1458,1464,1469,1475,1481,1489,1498,1505,1512,1519,1524,1531,1537,1543,1549,1558,1563,1571,1577,1584,1592,1600,1607,1615,1621,1626,1633,1640,1648,1656,1665,1673,1678,1684,1690,1694,1697,1701,1703,1708,1713,1719,1723,1727,1732,1736,1741,1744,1749,1753,1756,1760,1764,1770,1775,1782,1790,1796,1799,1806,1812,1817,1825,1832,1837,1843,1848,1854,1862,1868,1874,1879,1884,1888,1894,1899,1905,1912,1920,1925,1931,1938,1945,1953,1960,1967,1976,1984,1990,1997,2001,2008,2014,2021,2027,2034,2040,2047,2051,2056,2062,2069,2073,2081,2090,2095,2102,2108,2117,2124,2129,2134,2139,2145,2151,2158,2162,2166,2171,2177,2183,2189,2194,2198,2203,2207,2211,2216,2221,2224,2229,2235,2240,2243,2248,2252,2259,2262,2267,2271,2275,2279,2282,2286,2289,2292,2297,2301,2306],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":182,"low":24,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",1.32,-0.045,-3.45,130517.7334,542,1.2666,{"date":189,"open":190,"high":190,"low":16,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",1.38,1.305,-0.035,-2.61,162116.664353,792,1.3212,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",1.36,1.33,1.34,-0.02,-1.47,52785.711133,381,1.3472,{"date":208,"open":190,"high":190,"low":209,"close":199,"change":19,"percent_change":19,"volume":210,"transactions":211,"vwap":212},"2026-09-25",1.35,134020.8134,333,1.3665,{"date":214,"open":215,"high":215,"low":216,"close":199,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",1.39,1.345,-0.01,-0.73,48071.756133,220,1.3605,{"date":223,"open":199,"high":224,"low":209,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",1.3849,1.37,0.01,0.74,58697.288703,334,1.3654,{"date":232,"open":201,"high":233,"low":191,"close":199,"change":163,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-22",1.3906,2.26,156188.223392,886,1.3589,{"date":239,"open":215,"high":240,"low":241,"close":200,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",1.4098,1.31,-0.06,-4.32,280635.151659,1086,1.356,{"date":248,"open":199,"high":249,"low":199,"close":215,"change":19,"percent_change":19,"volume":250,"transactions":251,"vwap":252},"2026-09-18",1.4193,57399.7816,308,1.3958,{"date":254,"open":255,"high":256,"low":190,"close":215,"change":226,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-17",1.3856,1.41,0.72,70433.874672,299,1.3988,{"date":262,"open":225,"high":215,"low":199,"close":190,"change":263,"percent_change":264,"volume":265,"transactions":21,"vwap":266},"2026-09-16",0.025,1.85,61268.285292,1.3759,{"date":268,"open":215,"high":269,"low":209,"close":270,"change":192,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-15",1.4,1.355,-2.52,81462.20582,382,1.3682,{"date":276,"open":269,"high":277,"low":190,"close":215,"change":217,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-14",1.42,-0.71,81447.796538,546,1.4119,{"date":283,"open":256,"high":256,"low":190,"close":269,"change":19,"percent_change":19,"volume":284,"transactions":285,"vwap":286},"2026-09-11",64705.381047,595,1.3925,{"date":288,"open":256,"high":289,"low":190,"close":269,"change":217,"percent_change":278,"volume":290,"transactions":291,"vwap":292},"2026-09-10",1.425,58784.023674,504,1.4032,{"date":294,"open":295,"high":296,"low":256,"close":256,"change":202,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-09",1.4127,1.43,-1.4,32569.5381,386,1.423,{"date":302,"open":256,"high":303,"low":256,"close":296,"change":226,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-08",1.46,0.7,88565.715923,529,1.433,{"date":309,"open":269,"high":277,"low":310,"close":277,"change":311,"percent_change":296,"volume":312,"transactions":313,"vwap":314},"2026-09-04",1.3901,0.02,47678.267156,256,1.4052,{"date":316,"open":277,"high":277,"low":215,"close":269,"change":113,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-03",-2.1,51590.765073,344,1.403,{"date":322,"open":256,"high":323,"low":269,"close":296,"change":163,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-02",1.44,2.14,82365.494399,564,1.4221,{"date":329,"open":296,"high":296,"low":190,"close":269,"change":330,"percent_change":184,"volume":331,"transactions":332,"vwap":333},"2026-09-01",-0.05,109675.046477,549,1.4001,{"date":335,"open":323,"high":336,"low":269,"close":336,"change":226,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-31",1.45,0.69,111676.1226,507,1.4199,{"date":342,"open":343,"high":343,"low":277,"close":323,"change":202,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-28",1.47,-1.37,69740.2696,413,1.4424,{"date":349,"open":296,"high":350,"low":277,"close":303,"change":163,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-27",1.4785,2.1,86862.165047,670,1.4483,{"date":356,"open":277,"high":303,"low":215,"close":296,"change":311,"percent_change":277,"volume":357,"transactions":358,"vwap":359},"2026-08-26",146082.082668,716,1.4178,{"date":361,"open":256,"high":362,"low":269,"close":256,"change":226,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-25",1.445,0.71,87729.768395,621,1.4156,{"date":368,"open":343,"high":369,"low":370,"close":269,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-24",1.49,1.395,-0.07,-4.76,132653.35731,944,1.4389,{"date":377,"open":336,"high":378,"low":336,"close":343,"change":311,"percent_change":190,"volume":379,"transactions":380,"vwap":381},"2026-08-21",1.53,84594.321579,731,1.4907,{"date":383,"open":256,"high":303,"low":215,"close":336,"change":226,"percent_change":337,"volume":384,"transactions":291,"vwap":385},"2026-08-20",131738.111955,1.4243,{"date":387,"open":336,"high":388,"low":225,"close":323,"change":19,"percent_change":19,"volume":389,"transactions":390,"vwap":391},"2026-08-19",1.489,268547.058069,1033,1.4165,{"date":393,"open":394,"high":395,"low":396,"close":323,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-18",1.57,1.65,1.405,-0.21,-12.73,260241.459314,1349,1.4921,{"date":403,"open":269,"high":404,"low":405,"close":395,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-17",1.8172,1.3883,0.255,18.28,1087846.504378,4506,1.6396,{"date":412,"open":296,"high":323,"low":241,"close":370,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-14",-0.085,-5.74,604809.544271,3195,1.4246,{"date":419,"open":420,"high":421,"low":277,"close":422,"change":242,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-13",1.55,1.59,1.48,-3.9,254704.355583,1101,1.5421,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-12",1.52,1.61,1.495,1.54,0.07,4.76,168636.691728,978,1.5428,{"date":439,"open":440,"high":441,"low":303,"close":343,"change":242,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-11",1.58,1.6299,-3.92,103991.672481,628,1.5367,{"date":447,"open":378,"high":432,"low":448,"close":378,"change":217,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-10",1.5,-0.65,74201.488298,590,1.524,{"date":454,"open":343,"high":455,"low":456,"close":432,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",1.5999,1.4501,0.08,5.48,113061.547239,735,1.5289,{"date":463,"open":303,"high":343,"low":296,"close":303,"change":217,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-06",-0.68,61550.725091,541,1.4564,{"date":469,"open":303,"high":343,"low":256,"close":343,"change":50,"percent_change":470,"volume":471,"transactions":472,"vwap":375},"2026-08-05",2.8,44609.851429,397,{"date":474,"open":336,"high":422,"low":475,"close":296,"change":19,"percent_change":19,"volume":476,"transactions":477,"vwap":478},"2026-08-04",1.385,107564.550831,491,1.4142,{"date":480,"open":481,"high":343,"low":209,"close":296,"change":217,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-03",1.455,-0.69,195579.137012,1390,1.4609,{"date":487,"open":323,"high":323,"low":190,"close":323,"change":311,"percent_change":256,"volume":488,"transactions":489,"vwap":490},"2026-07-31",27407.897575,204,1.4096,{"date":492,"open":277,"high":277,"low":216,"close":277,"change":163,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-30",2.16,109805.623439,580,1.3807,{"date":498,"open":269,"high":256,"low":199,"close":215,"change":202,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-29",-1.42,82544.64369,416,1.381,{"date":504,"open":336,"high":336,"low":475,"close":256,"change":202,"percent_change":297,"volume":505,"transactions":506,"vwap":507},"2026-07-28",51001.814993,261,1.3962,{"date":509,"open":323,"high":369,"low":277,"close":296,"change":226,"percent_change":304,"volume":510,"transactions":511,"vwap":512},"2026-07-27",54641.288831,294,1.4339,{"date":514,"open":515,"high":516,"low":517,"close":277,"change":113,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-24",1.4506,1.465,1.375,-2.07,73727.130451,347,1.4022,{"date":523,"open":303,"high":343,"low":269,"close":336,"change":202,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-23",-1.36,105080.953378,482,1.4153,{"date":529,"open":429,"high":429,"low":277,"close":343,"change":330,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-22",-3.29,87175.294579,409,1.4611,{"date":535,"open":440,"high":440,"low":343,"close":429,"change":113,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-21",-1.94,73134.4721,486,1.5057,{"date":541,"open":542,"high":440,"low":543,"close":420,"change":19,"percent_change":19,"volume":544,"transactions":545,"vwap":546},"2026-07-20",1.56,1.51,64274.891892,420,1.5326,{"date":548,"open":549,"high":430,"low":378,"close":420,"change":550,"percent_change":271,"volume":551,"transactions":9,"vwap":420},"2026-07-17",1.6,-0.04,32600,{"date":553,"open":554,"high":555,"low":432,"close":421,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":421},"2026-07-16",1.74,1.75,-0.16,-9.14,91800,{"date":560,"open":561,"high":562,"low":563,"close":555,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":555},"2026-07-15",1.7,1.88,1.64,0.1,6.06,214600,{"date":568,"open":549,"high":569,"low":542,"close":395,"change":433,"percent_change":570,"volume":571,"transactions":9,"vwap":395},"2026-07-14",1.67,4.43,130000,{"date":573,"open":543,"high":549,"low":431,"close":440,"change":457,"percent_change":574,"volume":575,"transactions":9,"vwap":440},"2026-07-13",5.33,106200,{"date":577,"open":343,"high":429,"low":323,"close":448,"change":50,"percent_change":578,"volume":579,"transactions":9,"vwap":448},"2026-07-10",2.74,89700,{"date":581,"open":190,"high":378,"low":225,"close":303,"change":564,"percent_change":582,"volume":583,"transactions":9,"vwap":303},"2026-07-09",7.35,69600,{"date":585,"open":336,"high":422,"low":201,"close":199,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":199},"2026-07-08",-0.09,-6.21,152700,{"date":590,"open":542,"high":591,"low":215,"close":336,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":336},"2026-07-07",1.599,-0.13,-8.23,183900,{"date":596,"open":563,"high":554,"low":597,"close":440,"change":202,"percent_change":598,"volume":599,"transactions":9,"vwap":440},"2026-07-06",1.552,-1.25,94400,{"date":601,"open":421,"high":569,"low":542,"close":549,"change":433,"percent_change":602,"volume":603,"transactions":9,"vwap":549},"2026-07-02",4.58,59100,{"date":605,"open":421,"high":421,"low":543,"close":378,"change":202,"percent_change":606,"volume":607,"transactions":9,"vwap":378},"2026-07-01",-1.29,63300,{"date":609,"open":563,"high":569,"low":429,"close":420,"change":592,"percent_change":610,"volume":611,"transactions":9,"vwap":420},"2026-06-30",-7.74,96100,{"date":613,"open":543,"high":555,"low":543,"close":614,"change":615,"percent_change":56,"volume":616,"transactions":9,"vwap":614},"2026-06-29",1.68,0.16,162700,{"date":618,"open":277,"high":394,"low":277,"close":429,"change":564,"percent_change":619,"volume":620,"transactions":9,"vwap":429},"2026-06-26",7.04,44700,{"date":622,"open":343,"high":623,"low":277,"close":277,"change":330,"percent_change":624,"volume":625,"transactions":9,"vwap":277},"2026-06-25",1.515,-3.4,53900,{"date":627,"open":336,"high":369,"low":277,"close":343,"change":69,"percent_change":628,"volume":629,"transactions":9,"vwap":343},"2026-06-24",3.52,43200,{"date":631,"open":369,"high":542,"low":277,"close":277,"change":586,"percent_change":632,"volume":599,"transactions":9,"vwap":277},"2026-06-23",-5.96,{"date":634,"open":421,"high":421,"low":543,"close":543,"change":113,"percent_change":635,"volume":636,"transactions":9,"vwap":543},"2026-06-22",-1.95,80800,{"date":638,"open":378,"high":430,"low":378,"close":432,"change":19,"percent_change":19,"volume":639,"transactions":9,"vwap":432},"2026-06-18",62800,{"date":641,"open":394,"high":642,"low":429,"close":432,"change":19,"percent_change":19,"volume":643,"transactions":9,"vwap":432},"2026-06-17",1.63,79300,{"date":645,"open":646,"high":646,"low":543,"close":432,"change":113,"percent_change":647,"volume":648,"transactions":9,"vwap":432},"2026-06-16",1.62,-1.91,72300,{"date":650,"open":646,"high":555,"low":394,"close":394,"change":19,"percent_change":19,"volume":651,"transactions":9,"vwap":394},"2026-06-15",90000,{"date":653,"open":642,"high":395,"low":542,"close":394,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":394},"2026-06-12",-0.08,-4.85,52200,{"date":658,"open":549,"high":395,"low":420,"close":395,"change":69,"percent_change":659,"volume":660,"transactions":9,"vwap":395},"2026-06-11",3.12,56000,{"date":662,"open":421,"high":395,"low":420,"close":549,"change":217,"percent_change":663,"volume":664,"transactions":9,"vwap":549},"2026-06-10",-0.62,48800,{"date":666,"open":667,"high":668,"low":420,"close":430,"change":217,"percent_change":663,"volume":669,"transactions":9,"vwap":430},"2026-06-09",1.66,1.689,78200,{"date":671,"open":614,"high":672,"low":430,"close":646,"change":242,"percent_change":673,"volume":674,"transactions":9,"vwap":646},"2026-06-08",1.69,-3.57,50600,{"date":676,"open":677,"high":678,"low":679,"close":614,"change":586,"percent_change":680,"volume":681,"transactions":9,"vwap":614},"2026-06-05",1.77,1.775,1.621,-5.08,96900,{"date":683,"open":555,"high":684,"low":685,"close":677,"change":311,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-06-04",1.8,1.72,1.14,35500,{"date":689,"open":562,"high":690,"low":685,"close":555,"change":330,"percent_change":691,"volume":692,"transactions":9,"vwap":555},"2026-06-03",1.89,-2.78,115700,{"date":694,"open":695,"high":695,"low":696,"close":684,"change":592,"percent_change":697,"volume":698,"transactions":9,"vwap":684},"2026-06-02",1.91,1.78,-6.74,147200,{"date":700,"open":701,"high":702,"low":562,"close":703,"change":330,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-01",1.94,1.99,1.93,-2.53,101200,{"date":707,"open":708,"high":709,"low":701,"close":710,"change":217,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-05-29",1.96,2.01,1.98,-0.5,62100,{"date":714,"open":703,"high":709,"low":562,"close":702,"change":19,"percent_change":19,"volume":715,"transactions":9,"vwap":702},"2026-05-28",72700,{"date":717,"open":710,"high":702,"low":690,"close":702,"change":69,"percent_change":718,"volume":719,"transactions":9,"vwap":702},"2026-05-27",2.58,87800,{"date":721,"open":722,"high":723,"low":695,"close":701,"change":113,"percent_change":724,"volume":725,"transactions":9,"vwap":701},"2026-05-26",2,2.06,-1.52,125700,{"date":727,"open":723,"high":728,"low":729,"close":729,"change":50,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-05-22",2.22,1.97,2.07,249400,{"date":733,"open":695,"high":701,"low":734,"close":703,"change":50,"percent_change":735,"volume":736,"transactions":9,"vwap":703},"2026-05-21",1.826,2.12,70200,{"date":738,"open":739,"high":740,"low":684,"close":690,"change":226,"percent_change":741,"volume":742,"transactions":9,"vwap":690},"2026-05-20",1.86,1.9,0.53,46200,{"date":744,"open":745,"high":702,"low":677,"close":562,"change":457,"percent_change":746,"volume":747,"transactions":9,"vwap":562},"2026-05-19",1.81,4.44,155500,{"date":749,"open":703,"high":703,"low":555,"close":684,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":684},"2026-05-18",-0.12,-6.25,96000,{"date":754,"open":708,"high":708,"low":755,"close":756,"change":202,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-05-15",1.84,1.92,-1.03,112400,{"date":760,"open":710,"high":710,"low":761,"close":701,"change":330,"percent_change":762,"volume":763,"transactions":9,"vwap":701},"2026-05-14",1.87,-2.51,96300,{"date":765,"open":729,"high":766,"low":123,"close":702,"change":242,"percent_change":767,"volume":768,"transactions":9,"vwap":702},"2026-05-13",2.02,-2.93,106700,{"date":770,"open":771,"high":771,"low":739,"close":772,"change":592,"percent_change":632,"volume":773,"transactions":9,"vwap":772},"2026-05-12",2.18,2.05,250900,{"date":775,"open":776,"high":777,"low":772,"close":771,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":771},"2026-05-11",2.13,2.19,0.09,4.31,109100,{"date":782,"open":735,"high":735,"low":783,"close":784,"change":113,"percent_change":499,"volume":785,"transactions":9,"vwap":784},"2026-05-08",2.03,2.09,60000,{"date":787,"open":784,"high":324,"low":766,"close":735,"change":163,"percent_change":323,"volume":788,"transactions":9,"vwap":735},"2026-05-07",76100,{"date":790,"open":735,"high":791,"low":792,"close":784,"change":778,"percent_change":793,"volume":794,"transactions":9,"vwap":784},"2026-05-06",2.137,2.04,4.5,70300,{"date":796,"open":784,"high":776,"low":701,"close":722,"change":592,"percent_change":797,"volume":798,"transactions":9,"vwap":722},"2026-05-05",-6.1,202100,{"date":800,"open":801,"high":802,"low":351,"close":776,"change":113,"percent_change":803,"volume":804,"transactions":9,"vwap":776},"2026-05-04",2.2,2.24,-1.39,99500,{"date":806,"open":807,"high":807,"low":808,"close":493,"change":19,"percent_change":19,"volume":809,"transactions":9,"vwap":493},"2026-05-01",2.28,2.08,80200,{"date":811,"open":123,"high":812,"low":123,"close":493,"change":35,"percent_change":813,"volume":814,"transactions":9,"vwap":493},"2026-04-30",2.3,9.64,223900,{"date":816,"open":723,"high":351,"low":701,"close":729,"change":586,"percent_change":817,"volume":818,"transactions":9,"vwap":729},"2026-04-29",-4.37,85800,{"date":820,"open":702,"high":776,"low":710,"close":723,"change":163,"percent_change":422,"volume":821,"transactions":9,"vwap":723},"2026-04-28",102600,{"date":823,"open":710,"high":824,"low":123,"close":783,"change":69,"percent_change":825,"volume":826,"transactions":9,"vwap":783},"2026-04-27",2.085,2.53,155700,{"date":828,"open":723,"high":829,"low":708,"close":710,"change":113,"percent_change":830,"volume":831,"transactions":9,"vwap":710},"2026-04-24",2.076,-1.49,132900,{"date":833,"open":728,"high":728,"low":701,"close":709,"change":397,"percent_change":834,"volume":835,"transactions":9,"vwap":709},"2026-04-23",-9.46,271200,{"date":837,"open":838,"high":838,"low":801,"close":728,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":728},"2026-04-22",2.32,-0.1,-4.31,185400,{"date":843,"open":844,"high":844,"low":845,"close":838,"change":550,"percent_change":846,"volume":847,"transactions":9,"vwap":838},"2026-04-21",2.38,2.231,-1.69,84200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":202,"percent_change":854,"volume":594,"transactions":9,"vwap":853},"2026-04-20",2.27,2.37,2.15,2.36,-0.84,{"date":856,"open":857,"high":858,"low":859,"close":844,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":844},"2026-04-17",2.59,2.65,2.34,-0.11,-4.42,196400,{"date":864,"open":825,"high":865,"low":728,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-16",2.655,2.49,-0.61,-19.68,511900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-04-15",2.94,3.18,2.9,3.1,0.32,11.51,115500,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-14",2.95,3.08,2.78,-0.15,-5.12,102000,{"date":888,"open":578,"high":889,"low":890,"close":891,"change":876,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-13",2.96,2.67,2.93,12.26,104200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":654,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-10",2.69,2.749,2.43,2.61,-2.97,132100,{"date":903,"open":891,"high":904,"low":905,"close":896,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":896},"2026-04-09",2.965,2.66,-0.27,-9.12,170900,{"date":910,"open":911,"high":912,"low":913,"close":889,"change":860,"percent_change":914,"volume":915,"transactions":9,"vwap":889},"2026-04-08",3.07,3.13,2.87,-3.58,199500,{"date":917,"open":628,"high":918,"low":881,"close":911,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":911},"2026-04-07",3.53,-0.47,-13.28,297300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-06",3.65,3.78,3.43,3.54,-0.14,-3.8,107400,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":397,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-02",3.8,3.5,3.68,-5.4,164900,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":154,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-01",3.69,3.89,3.62,4.85,156100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-31",3.46,3.74,3.36,3.71,0.21,6,196100,{"date":955,"open":956,"high":746,"low":957,"close":934,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":934},"2026-03-30",3.82,3.35,-0.26,-6.91,378600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-27",3.92,3.959,3.55,3.76,-0.25,-6.23,250300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":958,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-26",4.17,4.25,3.94,4.01,-6.09,159800,{"date":979,"open":980,"high":602,"low":981,"close":982,"change":217,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-25",4.47,4.21,4.27,-0.23,258400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-24",4.71,5.42,3.85,4.28,-0.245,-5.41,1005700,{"date":995,"open":996,"high":997,"low":570,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-23",5.51,5.59,4.525,-1.075,-19.2,725800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":757,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-20",6.52,6.62,5.38,5.6,-15.54,1006500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":277,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-19",5.01,7.539,5.0050001,6.63,27.26,7797300,{"date":1019,"open":943,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-18",5.25,4.34,5.21,0.33,6.76,980800,{"date":1027,"open":1028,"high":1029,"low":434,"close":1030,"change":433,"percent_change":303,"volume":1031,"transactions":9,"vwap":1030},"2026-03-17",5.02,5.68,4.88,5128900,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-16",3.91,5.54,4.81,0.93,23.97,9598300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-13",4.24,4.366,3.37,3.88,-1.13,-22.55,5863400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1012,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1012},"2026-03-12",5.24,5.56,4.46,-1.02,-16.92,6595600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":912,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-11",3.48,6.3,3.3,6.03,107.93,107122500,{"date":1066,"open":784,"high":912,"low":808,"close":874,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":874},"2026-03-10",0.945,48.34,34350000,{"date":1071,"open":190,"high":792,"low":225,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-09",1.955,0.605,44.81,7552600,{"date":1077,"open":336,"high":1078,"low":1079,"close":209,"change":839,"percent_change":1080,"volume":1081,"transactions":9,"vwap":209},"2026-03-06",1.466,1.326,-6.9,63800,{"date":1083,"open":543,"high":429,"low":277,"close":336,"change":371,"percent_change":1084,"volume":788,"transactions":9,"vwap":336},"2026-03-05",-4.61,{"date":1086,"open":369,"high":542,"low":336,"close":429,"change":50,"percent_change":1087,"volume":1088,"transactions":9,"vwap":429},"2026-03-04",2.7,65400,{"date":1090,"open":394,"high":394,"low":343,"close":422,"change":330,"percent_change":1091,"volume":1092,"transactions":9,"vwap":422},"2026-03-03",-3.27,39100,{"date":1094,"open":378,"high":1095,"low":277,"close":378,"change":163,"percent_change":722,"volume":1096,"transactions":9,"vwap":378},"2026-03-02",1.562,33900,{"date":1098,"open":563,"high":1099,"low":422,"close":448,"change":928,"percent_change":1100,"volume":1101,"transactions":9,"vwap":448},"2026-02-27",1.644,-8.54,77700,{"date":1103,"open":543,"high":1104,"low":543,"close":563,"change":778,"percent_change":1105,"volume":1106,"transactions":9,"vwap":563},"2026-02-26",1.658,5.81,40700,{"date":1108,"open":614,"high":672,"low":256,"close":420,"change":550,"percent_change":271,"volume":1109,"transactions":9,"vwap":420},"2026-02-25",80000,{"date":1111,"open":430,"high":614,"low":440,"close":421,"change":371,"percent_change":1112,"volume":1113,"transactions":9,"vwap":421},"2026-02-24",-4.22,48700,{"date":1115,"open":554,"high":756,"low":448,"close":667,"change":19,"percent_change":19,"volume":1116,"transactions":9,"vwap":667},"2026-02-23",222600,{"date":1118,"open":761,"high":761,"low":667,"close":667,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":667},"2026-02-20",-0.19,-10.27,64000,{"date":1123,"open":756,"high":756,"low":745,"close":264,"change":242,"percent_change":1124,"volume":1125,"transactions":9,"vwap":264},"2026-02-19",-3.14,35100,{"date":1127,"open":710,"high":722,"low":695,"close":695,"change":371,"percent_change":1128,"volume":1129,"transactions":9,"vwap":695},"2026-02-18",-3.54,19200,{"date":1131,"open":729,"high":730,"low":695,"close":710,"change":226,"percent_change":1132,"volume":1133,"transactions":9,"vwap":710},"2026-02-17",0.51,34600,{"date":1135,"open":690,"high":783,"low":690,"close":729,"change":433,"percent_change":935,"volume":1136,"transactions":9,"vwap":729},"2026-02-13",16600,{"date":1138,"open":766,"high":766,"low":740,"close":740,"change":242,"percent_change":1139,"volume":1140,"transactions":9,"vwap":740},"2026-02-12",-3.06,20700,{"date":1142,"open":730,"high":784,"low":695,"close":708,"change":839,"percent_change":655,"volume":1143,"transactions":9,"vwap":708},"2026-02-11",41300,{"date":1145,"open":852,"high":801,"low":723,"close":723,"change":654,"percent_change":1146,"volume":1147,"transactions":9,"vwap":723},"2026-02-10",-3.74,15100,{"date":1149,"open":777,"high":777,"low":1150,"close":324,"change":330,"percent_change":1151,"volume":1152,"transactions":9,"vwap":324},"2026-02-09",2.135,-2.28,17600,{"date":1154,"open":783,"high":234,"low":708,"close":777,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":777},"2026-02-06",0.13,6.31,44400,{"date":1159,"open":784,"high":1160,"low":690,"close":723,"change":550,"percent_change":1161,"volume":1121,"transactions":9,"vwap":723},"2026-02-05",2.11,-1.9,{"date":1163,"open":1164,"high":1164,"low":351,"close":351,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":351},"2026-02-04",2.352,-0.18,-7.89,49700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":807,"change":839,"percent_change":1173,"volume":1174,"transactions":9,"vwap":807},"2026-02-03",2.41,2.449,2.203,-4.2,35000,{"date":1176,"open":1170,"high":1177,"low":851,"close":844,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":844},"2026-02-02",2.5,0.015,0.63,53600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":592,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-01-30",2.536,2.555,2.325,2.365,-5.21,58700,{"date":1190,"open":1191,"high":883,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-01-29",2.6,2.46,2.495,-0.095,-3.67,62400,{"date":1198,"open":1199,"high":1200,"low":718,"close":857,"change":586,"percent_change":1201,"volume":1202,"transactions":9,"vwap":857},"2026-01-28",2.71,2.76,-3.36,36100,{"date":1204,"open":1199,"high":1205,"low":890,"close":1206,"change":242,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-01-27",2.839,2.68,-2.19,26200,{"date":1210,"open":1211,"high":1212,"low":905,"close":578,"change":217,"percent_change":1213,"volume":1214,"transactions":9,"vwap":578},"2026-01-26",2.72,2.789,-0.36,23700,{"date":1216,"open":1217,"high":1218,"low":905,"close":1219,"change":113,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-23",2.81,2.89,2.75,-1.08,61200,{"date":1223,"open":1191,"high":1224,"low":1225,"close":883,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":883},"2026-01-22",2.85,2.595,0.24,9.45,55900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":217,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-01-21",2.64,2.51,2.54,-0.39,37900,{"date":1237,"open":858,"high":1087,"low":1233,"close":1238,"change":839,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-20",2.55,-3.77,50300,{"date":1242,"open":1206,"high":470,"low":858,"close":858,"change":550,"percent_change":830,"volume":1243,"transactions":9,"vwap":858},"2026-01-16",17200,{"date":1245,"open":1246,"high":1246,"low":905,"close":896,"change":330,"percent_change":1247,"volume":1248,"transactions":9,"vwap":896},"2026-01-15",2.77,-1.82,57000,{"date":1250,"open":470,"high":1251,"low":905,"close":578,"change":226,"percent_change":1252,"volume":1253,"transactions":9,"vwap":578},"2026-01-14",2.815,0.37,35700,{"date":1255,"open":1246,"high":1256,"low":858,"close":1257,"change":330,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-13",2.885,2.73,-1.8,52900,{"date":1261,"open":1262,"high":1262,"low":883,"close":883,"change":884,"percent_change":885,"volume":1263,"transactions":9,"vwap":883},"2026-01-12",2.92,35200,{"date":1265,"open":874,"high":911,"low":874,"close":891,"change":226,"percent_change":1266,"volume":1267,"transactions":9,"vwap":891},"2026-01-09",0.34,25200,{"date":1269,"open":874,"high":1270,"low":1271,"close":1262,"change":226,"percent_change":1266,"volume":1272,"transactions":9,"vwap":1262},"2026-01-08",3,2.802,60500,{"date":1274,"open":1275,"high":927,"low":874,"close":1276,"change":217,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-07",2.97,2.91,-0.34,172000,{"date":1280,"open":1276,"high":889,"low":1281,"close":1262,"change":1282,"percent_change":351,"volume":1283,"transactions":9,"vwap":1262},"2026-01-06",2.83,0.06,40400,{"date":1285,"open":1087,"high":874,"low":1087,"close":1286,"change":564,"percent_change":942,"volume":1287,"transactions":9,"vwap":1286},"2026-01-05",2.86,47900,{"date":1289,"open":1192,"high":470,"low":1290,"close":1200,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1200},"2026-01-02",2.44,0.27,10.84,63200,{"date":1295,"open":1191,"high":858,"low":866,"close":866,"change":592,"percent_change":1296,"volume":1297,"transactions":9,"vwap":866},"2025-12-31",-4.96,64800,{"date":1299,"open":1300,"high":1218,"low":1301,"close":1301,"change":118,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-30",2.84,2.62,-11.19,135600,{"date":1305,"open":1306,"high":1307,"low":881,"close":881,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":881},"2025-12-29",3.19,3.201,-0.24,-7.52,72600,{"date":1312,"open":1313,"high":1313,"low":873,"close":1306,"change":906,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1306},"2025-12-26",3.44,-7.8,47100,{"date":1317,"open":1318,"high":918,"low":1319,"close":947,"change":550,"percent_change":1320,"volume":1321,"transactions":9,"vwap":947},"2025-12-24",3.51,3.45,-1.14,11900,{"date":1323,"open":1319,"high":942,"low":1319,"close":934,"change":69,"percent_change":336,"volume":1324,"transactions":9,"vwap":934},"2025-12-23",39800,{"date":1326,"open":1044,"high":1327,"low":1328,"close":1319,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1319},"2025-12-22",3.63,3.33,0.12,3.6,34900,{"date":1333,"open":926,"high":628,"low":1328,"close":1328,"change":750,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1328},"2025-12-19",-3.48,95500,{"date":1337,"open":965,"high":965,"low":1338,"close":1319,"change":330,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1319},"2025-12-18",3.4,-1.43,33700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":934,"change":586,"percent_change":762,"volume":1346,"transactions":9,"vwap":934},"2025-12-17",3.57,3.723,3.475,42200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":839,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-16",3.67,3.685,3.56,3.59,-2.71,30400,{"date":1356,"open":1357,"high":1357,"low":1349,"close":940,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":940},"2025-12-15",4.08,-0.38,-9.34,51200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":550,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-12-12",4.13,4.255,4.05,4.07,-0.97,33600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":1165,"percent_change":1173,"volume":1113,"transactions":9,"vwap":1373},"2025-12-11",4.23,4.36,4.11,{"date":1375,"open":973,"high":1376,"low":1377,"close":1378,"change":69,"percent_change":1379,"volume":712,"transactions":9,"vwap":1378},"2025-12-10",4.33,3.98,4.29,1.18,{"date":1381,"open":973,"high":1372,"low":1382,"close":1042,"change":1119,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1042},"2025-12-09",4.12,-4.29,79500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":570,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":570},"2025-12-08",3.29,4.6,3.24,1.22,38.01,699700,{"date":1394,"open":1395,"high":1313,"low":1396,"close":1397,"change":906,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-05",3.42,3.195,3.21,-7.76,49900,{"date":1401,"open":1402,"high":934,"low":1403,"close":1059,"change":1404,"percent_change":1405,"volume":629,"transactions":9,"vwap":1059},"2025-12-04",3.25,3.173,0.2,6.1,{"date":1407,"open":949,"high":1319,"low":1408,"close":1409,"change":113,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-03",3.171,3.28,-0.91,54200,{"date":1413,"open":924,"high":956,"low":1387,"close":1414,"change":1415,"percent_change":1314,"volume":1416,"transactions":9,"vwap":1414},"2025-12-02",3.31,-0.28,42700,{"date":1418,"open":974,"high":974,"low":1352,"close":1352,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1352},"2025-12-01",-0.29,-7.47,41100,{"date":1423,"open":966,"high":974,"low":966,"close":1045,"change":1155,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1045},"2025-11-28",3.47,11100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1430,"change":750,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-11-26",4,4.06,3.75,-3.1,51400,{"date":1434,"open":1382,"high":1042,"low":1435,"close":1436,"change":906,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-11-25",3.84,3.87,-6.52,43800,{"date":1440,"open":1441,"high":1442,"low":1373,"close":1443,"change":397,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-11-24",4.37,4.475,4.14,-4.83,38000,{"date":1447,"open":974,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-11-21",4.39,3.9,4.35,0.44,11.25,58000,{"date":1455,"open":1456,"high":1443,"low":1449,"close":1034,"change":586,"percent_change":1457,"volume":1421,"transactions":9,"vwap":1034},"2025-11-20",4.09,-2.25,{"date":1459,"open":779,"high":1460,"low":1461,"close":1428,"change":1277,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1428},"2025-11-19",4.41,3.95,-7.83,54100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1021,"change":1329,"percent_change":1300,"volume":687,"transactions":9,"vwap":1021},"2025-11-18",4.22,4.53,4.2,{"date":1470,"open":1467,"high":1471,"low":1468,"close":1466,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1466},"2025-11-17",4.65,-0.37,-8.06,51900,{"date":1476,"open":1471,"high":1477,"low":793,"close":1478,"change":884,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-11-14",4.9,4.59,-3.16,67000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1308,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-13",5,5.13,4.67,4.74,-4.82,58900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-12",5.26,5.498,4.95,4.98,-0.6,-10.75,75500,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1023,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-11",5.35,5.79,5.58,6.29,87600,{"date":1506,"open":1030,"high":1507,"low":1508,"close":1020,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1020},"2025-11-10",5.36,4.66,0.52,10.99,67300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":906,"percent_change":936,"volume":1518,"transactions":9,"vwap":1517},"2025-11-07",4.895,4.912,4.51,4.73,57800,{"date":1520,"open":1521,"high":1522,"low":943,"close":1483,"change":884,"percent_change":1523,"volume":809,"transactions":9,"vwap":1483},"2025-11-06",5.12,5.4,-2.91,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1023,"percent_change":1530,"volume":603,"transactions":9,"vwap":1529},"2025-11-05",4.83,5.34,4.791,5.15,6.85,{"date":1532,"open":1483,"high":1533,"low":1036,"close":1534,"change":1308,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-04",5.2,4.82,-4.74,82800,{"date":1538,"open":1539,"high":997,"low":1477,"close":1540,"change":50,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-03",5.05,5.06,0.8,104400,{"date":1544,"open":1483,"high":1545,"low":1546,"close":1028,"change":654,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1028},"2025-10-31",5.27,4.91,-1.57,121900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-10-30",5.69,5.85,5.03,5.1,-0.58,-10.21,90200,{"date":1559,"open":1503,"high":1156,"low":1560,"close":1029,"change":663,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1029},"2025-10-29",5.572,-9.84,77200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1060,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1060},"2025-10-28",6.57,6.71,6.24,-0.3,-4.55,103800,{"date":1572,"open":1573,"high":1574,"low":1060,"close":1575,"change":778,"percent_change":190,"volume":1576,"transactions":9,"vwap":1575},"2025-10-27",6.32,6.79,6.6,138500,{"date":1578,"open":1579,"high":1580,"low":1156,"close":1581,"change":226,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-24",6.34,6.8,6.51,0.15,80500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":113,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-23",6.53,6.629,6.36,6.5,-0.46,32300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1586,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1586},"2025-10-22",6.55,6.67,6.225,-0.48,-6.85,112300,{"date":1601,"open":1580,"high":1602,"low":1603,"close":1604,"change":50,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-21",7.105,6.728,7.01,0.57,55800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1177,"volume":1614,"transactions":9,"vwap":1612},"2025-10-20",6.98,7.13,6.89,6.97,0.17,98500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1580,"change":983,"percent_change":1091,"volume":1620,"transactions":9,"vwap":1580},"2025-10-17",7.02,7.11,6.61,74600,{"date":1622,"open":1623,"high":582,"low":1024,"close":1624,"change":839,"percent_change":297,"volume":1625,"transactions":9,"vwap":1624},"2025-10-16",7.08,7.03,200200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1610,"change":1590,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1610},"2025-10-15",7.49,7.81,6.94,-6.06,205100,{"date":1634,"open":1612,"high":1635,"low":1612,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-14",7.867,7.59,0.43,6.01,171700,{"date":1641,"open":1642,"high":1643,"low":1580,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-13",7.23,7.98,7.16,-0.32,-4.28,249700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":50,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-10",6.77,7.65,6.75,7.48,0.54,404700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-09",8.13,8.14,7.12,7.44,-0.66,-8.15,908100,{"date":1666,"open":1667,"high":1668,"low":1579,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-08",7.17,8.34,8.1,3.81,88.81,24964500,{"date":1674,"open":990,"high":1372,"low":1675,"close":1378,"change":226,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1378},"2025-10-07",4.1,0.23,5070100,{"date":1679,"open":1467,"high":1680,"low":1681,"close":990,"change":906,"percent_change":1682,"volume":1683,"transactions":9,"vwap":990},"2025-10-06",4.55,4.26,-5.93,61300,{"date":1685,"open":1686,"high":1508,"low":1687,"close":1680,"change":217,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1680},"2025-10-03",4.56,4.52,-0.22,27900,{"date":1691,"open":1508,"high":1508,"low":1450,"close":1686,"change":550,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1686},"2025-10-02",-0.87,44600,{"date":1695,"open":779,"high":943,"low":981,"close":1388,"change":43,"percent_change":1642,"volume":1696,"transactions":9,"vwap":1388},"2025-10-01",105200,{"date":1698,"open":1699,"high":1021,"low":1366,"close":1378,"change":226,"percent_change":1676,"volume":1700,"transactions":9,"vwap":1378},"2025-09-30",4.18,80300,{"date":1702,"open":1363,"high":990,"low":1366,"close":990,"change":1676,"percent_change":1029,"volume":1152,"transactions":9,"vwap":990},"2025-09-29",{"date":1704,"open":1705,"high":1373,"low":1428,"close":1365,"change":163,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1365},"2025-09-26",4.02,0.75,15700,{"date":1709,"open":1366,"high":1382,"low":1710,"close":1705,"change":592,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1705},"2025-09-25",3.97,-3.13,50000,{"date":1714,"open":1382,"high":1715,"low":1716,"close":1717,"change":1282,"percent_change":343,"volume":1718,"transactions":9,"vwap":1717},"2025-09-24",4.19,4.037,4.15,26000,{"date":1720,"open":1428,"high":1468,"low":1428,"close":1456,"change":226,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1456},"2025-09-23",0.25,36300,{"date":1724,"open":1357,"high":1466,"low":1449,"close":1357,"change":202,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1357},"2025-09-22",-0.49,69900,{"date":1728,"open":1729,"high":1036,"low":1675,"close":1675,"change":1308,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1675},"2025-09-19",4.45,-5.53,651900,{"date":1733,"open":1382,"high":1500,"low":1675,"close":1021,"change":1734,"percent_change":1527,"volume":1735,"transactions":9,"vwap":1021},"2025-09-18",0.22,401100,{"date":1737,"open":1738,"high":982,"low":1382,"close":1382,"change":330,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1382},"2025-09-17",4.16,-1.2,12800,{"date":1742,"open":1715,"high":779,"low":1363,"close":972,"change":19,"percent_change":19,"volume":1743,"transactions":9,"vwap":972},"2025-09-16",36400,{"date":1745,"open":1681,"high":1746,"low":1456,"close":972,"change":928,"percent_change":1747,"volume":1748,"transactions":9,"vwap":972},"2025-09-15",4.315,-3.25,38500,{"date":1750,"open":1715,"high":1021,"low":1715,"close":779,"change":50,"percent_change":1751,"volume":1752,"transactions":9,"vwap":779},"2025-09-12",0.94,13000,{"date":1754,"open":1705,"high":1755,"low":1705,"close":982,"change":1404,"percent_change":1546,"volume":1267,"transactions":9,"vwap":982},"2025-09-11",4.3,{"date":1757,"open":1717,"high":981,"low":1366,"close":1366,"change":750,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1366},"2025-09-10",-2.86,30200,{"date":1761,"open":1675,"high":982,"low":1762,"close":1715,"change":1763,"percent_change":440,"volume":1214,"transactions":9,"vwap":1715},"2025-09-09",4.03,0.065,{"date":1765,"open":975,"high":1468,"low":974,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-09-08",4.125,0.045,1.1,43000,{"date":1771,"open":1772,"high":1675,"low":1772,"close":1357,"change":1734,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1357},"2025-09-05",3.86,5.7,30000,{"date":1776,"open":1777,"high":1717,"low":1778,"close":1772,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1772},"2025-09-04",3.96,3.83,-0.285,-6.88,58800,{"date":1783,"open":990,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-09-03",4.335,3.945,4.145,-0.215,-4.93,75800,{"date":1791,"open":1792,"high":1793,"low":973,"close":1372,"change":958,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1372},"2025-09-02",4.62,4.761,-5.63,64100,{"date":1797,"open":1493,"high":1798,"low":1755,"close":1792,"change":884,"percent_change":1124,"volume":1557,"transactions":9,"vwap":1792},"2025-08-29",4.99,{"date":1800,"open":1493,"high":1801,"low":1802,"close":1803,"change":839,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-08-28",7.15,4.68,4.77,-2.05,490400,{"date":1807,"open":1553,"high":1808,"low":1802,"close":1809,"change":983,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-08-27",5.099,4.87,-4.51,45200,{"date":1813,"open":1020,"high":1814,"low":1539,"close":1554,"change":1815,"percent_change":442,"volume":1816,"transactions":9,"vwap":1554},"2025-08-26",5.64,-0.208,59300,{"date":1818,"open":1508,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-08-25",5.37,4.585,5.308,0.593,12.58,76300,{"date":1826,"open":1680,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1327,"volume":1831,"transactions":9,"vwap":1829},"2025-08-22",4.75,4.42,4.715,0.165,47800,{"date":1833,"open":1687,"high":1834,"low":1835,"close":1680,"change":113,"percent_change":1662,"volume":1836,"transactions":9,"vwap":1680},"2025-08-21",4.57,4.4,31600,{"date":1838,"open":1839,"high":1840,"low":746,"close":602,"change":919,"percent_change":1841,"volume":1842,"transactions":9,"vwap":602},"2025-08-20",4.96,5.141,-9.31,56800,{"date":1844,"open":1845,"high":1846,"low":1493,"close":1539,"change":839,"percent_change":536,"volume":1847,"transactions":9,"vwap":1539},"2025-08-19",5.04,5.285,51000,{"date":1849,"open":1553,"high":1850,"low":1851,"close":1529,"change":50,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1529},"2025-08-18",5.225,4.79,0.78,58600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1721,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-08-15",4.86,5.368,4.7,5.11,5.14,100000,{"date":1863,"open":1864,"high":1865,"low":1388,"close":1856,"change":1866,"percent_change":1275,"volume":1867,"transactions":9,"vwap":1856},"2025-08-14",4.69,4.94,0.14,69000,{"date":1869,"open":1485,"high":1865,"low":1516,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-08-13",4.72,0.285,6.43,82400,{"date":1875,"open":1755,"high":1876,"low":933,"close":1876,"change":183,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-12",4.435,-1,107600,{"date":1880,"open":1516,"high":1881,"low":1828,"close":1882,"change":226,"percent_change":1734,"volume":1883,"transactions":9,"vwap":1882},"2025-08-11",4.595,4.48,51600,{"date":1885,"open":1508,"high":1802,"low":972,"close":980,"change":1165,"percent_change":1886,"volume":1887,"transactions":9,"vwap":980},"2025-08-08",-3.87,58500,{"date":1889,"open":1845,"high":1890,"low":793,"close":1471,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1471},"2025-08-07",5.108,-0.4,-7.92,51500,{"date":1895,"open":1500,"high":1896,"low":1546,"close":1539,"change":550,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1539},"2025-08-06",5.73,-0.79,86700,{"date":1900,"open":1007,"high":952,"low":1553,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-08-05",5.09,-0.75,-12.84,100500,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1568,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-04",6.2,5.52,5.84,-4.89,53840,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1358,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-01",6.42,6.46,5.82,6.14,-5.83,50720,{"date":1921,"open":1580,"high":1922,"low":1907,"close":1004,"change":654,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1004},"2025-07-31",7,-1.21,60690,{"date":1926,"open":1927,"high":1927,"low":952,"close":1575,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1575},"2025-07-30",7.8,-0.94,-12.47,153440,{"date":1932,"open":1933,"high":1934,"low":1661,"close":1935,"change":663,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-07-29",8.4,8.44,7.54,-7.6,25930,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":50,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-28",8.66,7.82,8.16,0.49,30700,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-07-25",9.2,8.06,8.12,-0.72,-8.14,64450,{"date":1954,"open":1947,"high":1955,"low":1956,"close":1957,"change":839,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-24",9.3,8.72,8.84,-1.12,25750,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1662,"percent_change":1780,"volume":1966,"transactions":9,"vwap":1965},"2025-07-23",9.8,9.96,8.88,8.94,31625,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-07-22",8.6,9.76,8.58,9.6,1.08,12.68,52605,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1597,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-21",8.74,9.72,8.42,8.52,-5.33,50545,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":311,"percent_change":1734,"volume":1989,"transactions":9,"vwap":1988},"2025-07-18",8.2,9.14,9,35580,{"date":1991,"open":1992,"high":1947,"low":1993,"close":1994,"change":1995,"percent_change":1699,"volume":1996,"transactions":9,"vwap":1994},"2025-07-17",9.06,8.8,8.98,0.36,21450,{"date":1998,"open":1969,"high":1988,"low":1933,"close":1999,"change":242,"percent_change":482,"volume":2000,"transactions":9,"vwap":1999},"2025-07-16",8.62,23955,{"date":2002,"open":2003,"high":1979,"low":2004,"close":2005,"change":2006,"percent_change":1487,"volume":2007,"transactions":9,"vwap":2005},"2025-07-15",9.54,8,8.68,-0.44,42555,{"date":2009,"open":1962,"high":1962,"low":2010,"close":2011,"change":1277,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-14",8.86,9.12,-3.59,26705,{"date":2015,"open":2016,"high":2017,"low":1947,"close":2018,"change":2019,"percent_change":1187,"volume":2020,"transactions":9,"vwap":2018},"2025-07-11",9.98,10.1,9.46,-0.52,20200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2016,"change":202,"percent_change":92,"volume":2026,"transactions":9,"vwap":2016},"2025-07-10",10.38,10.52,9.4,42235,{"date":2028,"open":2029,"high":2030,"low":1972,"close":2031,"change":1734,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-09",9.62,11.72,10,2.25,84630,{"date":2035,"open":1972,"high":2036,"low":2037,"close":2038,"change":1995,"percent_change":956,"volume":2039,"transactions":9,"vwap":2038},"2025-07-08",10.18,9.22,9.78,41620,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1688,"percent_change":1151,"volume":2046,"transactions":9,"vwap":2045},"2025-07-07",9.9,10.2,9.02,9.42,35125,{"date":2048,"open":2031,"high":2049,"low":2025,"close":813,"change":839,"percent_change":757,"volume":2050,"transactions":9,"vwap":813},"2025-07-03",10.32,28035,{"date":2052,"open":1962,"high":2031,"low":2053,"close":2054,"change":654,"percent_change":84,"volume":2055,"transactions":9,"vwap":2054},"2025-07-02",9.1,9.74,28695,{"date":2057,"open":2043,"high":2058,"low":2054,"close":2059,"change":1891,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-01",10.68,9.82,-3.91,35300,{"date":2063,"open":2064,"high":2065,"low":1964,"close":2066,"change":646,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-06-30",8.9,11.1,10.22,18.84,113715,{"date":2070,"open":2029,"high":2016,"low":1969,"close":1969,"change":2071,"percent_change":2072,"volume":2026,"transactions":9,"vwap":1969},"2025-06-27",-0.98,-10.23,{"date":2074,"open":2075,"high":2076,"low":1988,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-06-26",11.22,11.6,9.58,-1.74,-15.37,61775,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-06-25",12.4,12.6,11.04,11.32,-1.26,-10.02,69670,{"date":2091,"open":2092,"high":1823,"low":2093,"close":1823,"change":1509,"percent_change":779,"volume":2094,"transactions":9,"vwap":1823},"2025-06-24",12,11.02,78745,{"date":2096,"open":2097,"high":2098,"low":2023,"close":2099,"change":2100,"percent_change":813,"volume":2101,"transactions":9,"vwap":2099},"2025-06-23",11,12.64,12.06,1.06,122845,{"date":2103,"open":2104,"high":2105,"low":2097,"close":2097,"change":624,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2097},"2025-06-20",13.6,13.7,-23.61,179065,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-06-18",13.18,14.84,13.1,14.4,-2.02,-12.3,598845,{"date":2118,"open":2119,"high":49,"low":1974,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-06-17",18.3,16.42,10.28,167.43,17208135,{"date":2125,"open":2126,"high":2126,"low":952,"close":1917,"change":50,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1917},"2025-06-16",6.4,0.66,9765,{"date":2130,"open":1575,"high":1575,"low":2131,"close":1405,"change":711,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1405},"2025-06-13",6.08,-7.58,19150,{"date":2135,"open":1580,"high":1609,"low":2136,"close":1575,"change":1891,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1575},"2025-06-12",6.58,-5.71,11355,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1922,"change":654,"percent_change":1046,"volume":2144,"transactions":9,"vwap":1922},"2025-06-11",6.96,7.2,6.84,10610,{"date":2146,"open":2142,"high":2142,"low":2147,"close":1623,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1623},"2025-06-10",6.86,0.38,5.67,19960,{"date":2152,"open":2153,"high":2154,"low":1575,"close":2155,"change":1308,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-09",7.1,7.4,6.7,-3.46,14810,{"date":2159,"open":1630,"high":2153,"low":2160,"close":1630,"change":19,"percent_change":19,"volume":2161,"transactions":9,"vwap":1630},"2025-06-06",6.82,8595,{"date":2163,"open":1644,"high":2142,"low":2164,"close":1630,"change":556,"percent_change":1457,"volume":2165,"transactions":9,"vwap":1630},"2025-06-05",6.9,7885,{"date":2167,"open":2168,"high":2169,"low":1922,"close":2153,"change":1866,"percent_change":709,"volume":2170,"transactions":9,"vwap":2153},"2025-06-04",7.06,7.14,7475,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2141,"change":1555,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2141},"2025-06-03",7.66,6.88,-7.69,21305,{"date":2178,"open":2179,"high":2180,"low":2154,"close":1935,"change":1308,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1935},"2025-06-02",7.7,7.86,-3.08,6680,{"date":2184,"open":2179,"high":2185,"low":2186,"close":2187,"change":50,"percent_change":1509,"volume":2188,"transactions":9,"vwap":2187},"2025-05-30",7.88,7.6,7.78,6270,{"date":2190,"open":2191,"high":2185,"low":2179,"close":2192,"change":202,"percent_change":958,"volume":2193,"transactions":9,"vwap":2192},"2025-05-29",7.76,7.74,7640,{"date":2195,"open":2187,"high":2196,"low":2179,"close":2191,"change":750,"percent_change":724,"volume":2197,"transactions":9,"vwap":2191},"2025-05-28",7.96,8410,{"date":2199,"open":2200,"high":1933,"low":2187,"close":2185,"change":750,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2185},"2025-05-27",8.22,-1.5,18110,{"date":2204,"open":1927,"high":2004,"low":1927,"close":2004,"change":50,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2004},"2025-05-23",0.5,5475,{"date":2208,"open":2209,"high":2209,"low":2179,"close":2196,"change":958,"percent_change":1479,"volume":2210,"transactions":9,"vwap":2196},"2025-05-22",8.02,5390,{"date":2212,"open":2213,"high":2214,"low":1986,"close":2200,"change":242,"percent_change":1950,"volume":2215,"transactions":9,"vwap":2200},"2025-05-21",8.3,8.38,7895,{"date":2217,"open":2218,"high":2064,"low":2209,"close":2219,"change":154,"percent_change":728,"volume":2220,"transactions":9,"vwap":2219},"2025-05-20",8.08,8.28,15910,{"date":2222,"open":2180,"high":1992,"low":2180,"close":1669,"change":1995,"percent_change":1471,"volume":2223,"transactions":9,"vwap":1669},"2025-05-19",24575,{"date":2225,"open":2226,"high":2004,"low":2226,"close":2192,"change":2227,"percent_change":1430,"volume":2228,"transactions":9,"vwap":2192},"2025-05-16",7.5,0.28,14730,{"date":2230,"open":1653,"high":2231,"low":2232,"close":2233,"change":564,"percent_change":199,"volume":2234,"transactions":9,"vwap":2233},"2025-05-15",7.58,7.22,7.46,6865,{"date":2236,"open":2154,"high":2173,"low":2237,"close":2238,"change":1308,"percent_change":1479,"volume":2239,"transactions":9,"vwap":2238},"2025-05-14",7.34,7.36,6565,{"date":2241,"open":1927,"high":1927,"low":2154,"close":2186,"change":1568,"percent_change":929,"volume":2242,"transactions":9,"vwap":2186},"2025-05-13",15375,{"date":2244,"open":2142,"high":2245,"low":2142,"close":2246,"change":304,"percent_change":1979,"volume":2247,"transactions":9,"vwap":2246},"2025-05-12",8.54,7.9,33145,{"date":2249,"open":2186,"high":2250,"low":2153,"close":2142,"change":1213,"percent_change":372,"volume":2251,"transactions":9,"vwap":2142},"2025-05-09",7.72,6705,{"date":2253,"open":2254,"high":2255,"low":1922,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-05-08",7.26,7.56,0.46,6.48,5075,{"date":2260,"open":1660,"high":2179,"low":2164,"close":2153,"change":2227,"percent_change":1373,"volume":2261,"transactions":9,"vwap":2153},"2025-05-07",4965,{"date":2263,"open":1927,"high":2264,"low":1580,"close":2160,"change":2071,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2160},"2025-05-06",7.92,-12.56,3995,{"date":2268,"open":1933,"high":1933,"low":1927,"close":1927,"change":1590,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1927},"2025-05-05",-5.57,4060,{"date":2272,"open":1949,"high":1933,"low":1949,"close":2273,"change":19,"percent_change":19,"volume":2274,"transactions":9,"vwap":2273},"2025-05-02",8.26,5915,{"date":2276,"open":1969,"high":1969,"low":1986,"close":2273,"change":1277,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2273},"2025-05-01",-3.95,4395,{"date":2280,"open":1934,"high":1957,"low":1933,"close":1969,"change":1404,"percent_change":844,"volume":2281,"transactions":9,"vwap":1969},"2025-04-30",9985,{"date":2283,"open":1986,"high":2284,"low":1986,"close":1933,"change":311,"percent_change":1226,"volume":2285,"transactions":9,"vwap":1933},"2025-04-29",8.56,9290,{"date":2287,"open":1669,"high":1969,"low":1669,"close":2214,"change":2227,"percent_change":947,"volume":2288,"transactions":9,"vwap":2214},"2025-04-28",2770,{"date":2290,"open":2004,"high":1986,"low":2004,"close":1669,"change":1282,"percent_change":1706,"volume":2291,"transactions":9,"vwap":1669},"2025-04-25",4145,{"date":2293,"open":1927,"high":1669,"low":2192,"close":2294,"change":2295,"percent_change":1045,"volume":2296,"transactions":9,"vwap":2294},"2025-04-24",8.04,0.3,5815,{"date":2298,"open":2226,"high":2299,"low":2226,"close":2192,"change":1404,"percent_change":858,"volume":2300,"transactions":9,"vwap":2192},"2025-04-23",7.94,4105,{"date":2302,"open":2154,"high":2303,"low":2154,"close":1935,"change":615,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1935},"2025-04-22",7.64,2.17,2675,{"date":177,"open":2226,"high":2307,"low":2232,"close":2308,"change":750,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},7.62,7.38,-1.6,6135]