[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CING":3,"homepage-market-summary":31,"stock-historical-CING":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CING","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cingulate Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cingulate Inc is a clinical-stage biopharmaceutical company focused on the development of products utilizing its drug delivery platform technology that enables the formulation and manufacture of once-daily tablets of multi-dose therapies, with an initial focus on the treatment of Attention Deficit\u002FHyperactivity Disorder (ADHD) and anxiety. The Company is developing two proprietary, first-line stimulant medications, CTx-1301 (dexmethylphenidate) and CTx-1302 (dextroamphetamine), for the treatment of ADHD intended for all patient segments: children, adolescents, and adults. The company focuses on the treatment of Attention Deficit\u002FHyperactivity Disorder (ADHD) and anxiety, and identifying and evaluating additional therapeutic areas to use PTR technology to develop future product candidates.","14","Kansas City, KS",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.76,4.79,4.9036,4.705,4.75,0.01,0.21,52066.64297,1642,4.7956,11.89,3.16,339968.737369532,18.3,1209,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},281415,102716484.342383,14.42,"2025-04-22",[182,183,192,202,213,220,231,242,253,264,274,285,295,304,312,319,326,335,343,349,357,364,372,378,386,396,405,414,425,436,446,454,461,467,476,486,495,499,506,515,523,530,538,546,555,564,573,584,592,601,609,615,622,630,638,646,654,660,665,671,675,679,684,688,694,700,708,715,721,727,731,735,740,745,751,755,761,765,768,772,777,781,786,793,798,805,813,821,829,837,844,850,857,862,866,873,879,887,893,898,903,908,913,918,922,926,930,935,939,943,949,955,962,967,973,980,988,994,998,1003,1008,1014,1021,1028,1034,1039,1046,1053,1061,1069,1076,1082,1088,1094,1102,1110,1117,1124,1133,1141,1150,1159,1168,1175,1183,1189,1194,1201,1207,1214,1220,1226,1233,1239,1244,1250,1254,1259,1265,1271,1278,1285,1292,1301,1309,1317,1322,1326,1331,1335,1338,1342,1348,1352,1357,1363,1367,1373,1378,1383,1388,1392,1397,1400,1405,1410,1414,1419,1424,1428,1435,1440,1447,1454,1460,1465,1470,1477,1483,1488,1495,1500,1505,1510,1513,1519,1523,1529,1533,1537,1542,1548,1555,1561,1567,1574,1580,1586,1591,1599,1605,1610,1616,1620,1624,1629,1633,1638,1644,1648,1654,1658,1663,1669,1674,1678,1683,1688,1692,1695,1699,1702,1707,1711,1716,1722,1727,1730,1734,1738,1743,1747,1751,1754,1759,1763,1768,1771,1774,1778,1781,1786,1790,1794,1799,1803,1807,1810,1815,1818,1822,1827,1832,1838,1843,1847,1853,1859,1865,1871,1876,1880,1884,1888,1891,1897,1902,1907,1911,1916,1919,1923,1929,1934,1937,1941,1944,1948,1952,1957,1962,1967,1970,1975,1978,1982,1986,1989,1993,1997,2001,2005,2010,2015,2018,2023,2026,2031,2034,2038,2041,2044,2048,2053,2058,2061,2066,2069,2072,2076,2079,2084,2087,2091,2095,2098,2101,2105,2108,2112,2118,2122,2125,2128,2131,2136,2139,2144,2150,2154,2158,2163,2166,2170,2175,2180,2186,2189,2194,2199,2203,2207,2211,2215,2220],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",4.95,4.735,-0.2,-4.04,48981.992185,479,4.7876,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",4.91,5.02,4.82,0.045,0.92,66805.820343,822,4.9166,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",4.88,4.97,4.8368,4.905,0.085,1.76,66840.078116,901,4.9026,{"date":214,"open":205,"high":205,"low":215,"close":196,"change":113,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",4.59,-0.21,171959.66903,1159,4.726,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",5.01,5.12,4.8,4.83,-0.23,-4.55,149484.65939,1307,4.9211,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",5.015,5.07,4.81,5.06,0.08,1.61,82484.522515,831,4.9486,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",5.1,5.22,4.93,4.98,-0.165,-3.21,119519.488765,1023,5.0278,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",5.26,5.3503,5.125,5.145,-0.085,-1.63,78625.378791,1195,5.2252,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":113,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",5.27,5.48,5.21,5.23,-0.19,75490.786875,990,5.3093,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",5.11,5.28,5.09,5.24,0.09,1.75,83191.9027,918,5.1957,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":108,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",5.17,5.19,5,5.15,1.18,124401.185945,1131,5.0819,{"date":296,"open":297,"high":298,"low":278,"close":278,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",5.16,5.2097,-0.02,-0.39,76747.572244,653,5.1481,{"date":305,"open":297,"high":268,"low":306,"close":276,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",5.03,-0.06,-1.16,58036.577624,600,5.1089,{"date":313,"open":289,"high":288,"low":224,"close":287,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",0.15,2.99,101114.550028,985,5.0483,{"date":320,"open":245,"high":277,"low":195,"close":195,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",-0.15,-2.9,99571.674314,1180,5.0813,{"date":327,"open":287,"high":328,"low":329,"close":287,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",5.41,5.155,-0.04,-0.77,118078.278407,1569,5.2463,{"date":336,"open":279,"high":337,"low":297,"close":268,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",5.4,0.02,0.39,72528.420959,833,5.2967,{"date":344,"open":278,"high":277,"low":345,"close":288,"change":280,"percent_change":209,"volume":346,"transactions":347,"vwap":348},"2026-09-08",5.05,76728.835613,1056,5.1704,{"date":350,"open":268,"high":351,"low":195,"close":244,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",5.4979,-0.12,-2.3,106977.377243,1126,5.1052,{"date":358,"open":288,"high":266,"low":236,"close":245,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",0.07,1.36,82368.133827,1095,5.1682,{"date":365,"open":366,"high":367,"low":276,"close":290,"change":368,"percent_change":133,"volume":369,"transactions":370,"vwap":371},"2026-09-02",5.14,5.25,0.04,83113.110489,729,5.1842,{"date":373,"open":297,"high":374,"low":306,"close":276,"change":307,"percent_change":308,"volume":375,"transactions":376,"vwap":377},"2026-09-01",5.215,70530.81472,888,5.1123,{"date":379,"open":380,"high":380,"low":195,"close":287,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",5.33,-0.155,-2.91,202393.959576,1430,5.1442,{"date":387,"open":267,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",5.49,5.2559,5.325,-0.115,-2.11,109123.1654,1285,5.3872,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":368,"percent_change":160,"volume":402,"transactions":403,"vwap":404},"2026-08-27",5.5,5.6,5.37,5.44,150602.125143,1850,5.4692,{"date":406,"open":407,"high":407,"low":408,"close":337,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",5.86,5.36,-0.47,-8.01,158037.98115,1985,5.5418,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",5.71,5.94,5.65,5.87,0.19,3.35,165687.728163,2064,5.8546,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",5.51,5.93,5.335,5.68,0.13,2.34,279834.802401,3459,5.72,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",5.35,5.55,5.18,0.22,4.13,234688.968644,1762,5.4439,{"date":447,"open":268,"high":448,"low":449,"close":380,"change":108,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",5.38,5.0371,1.14,131498.081371,1553,5.2133,{"date":455,"open":290,"high":456,"low":222,"close":266,"change":359,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",5.3,1.35,162762.433355,1186,5.1561,{"date":462,"open":287,"high":277,"low":244,"close":463,"change":113,"percent_change":270,"volume":464,"transactions":465,"vwap":466},"2026-08-18",5.2,103390.701588,1228,5.1894,{"date":468,"open":276,"high":469,"low":470,"close":268,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",5.315,5.08,0.12,2.36,97563.524391,1227,5.2215,{"date":477,"open":478,"high":479,"low":480,"close":278,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",4.92,5.13,4.711,0.1,2,207414.308384,1479,4.8477,{"date":487,"open":488,"high":470,"low":224,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",4.96,4.99,-0.22,-4.22,240254.433053,1591,4.9433,{"date":496,"open":290,"high":269,"low":195,"close":268,"change":21,"percent_change":420,"volume":497,"transactions":376,"vwap":498},"2026-08-12",85022.682026,5.1218,{"date":500,"open":277,"high":438,"low":366,"close":463,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",-0.05,-0.95,90942.145104,1077,5.2388,{"date":507,"open":255,"high":508,"low":509,"close":367,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",5.3493,5.1421,-0.09,-1.69,124489.138215,1178,5.2255,{"date":516,"open":244,"high":408,"low":306,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",5.34,0.29,5.74,213520.123067,1878,5.2093,{"date":524,"open":185,"high":244,"low":478,"close":345,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",0.11,2.23,96374.159896,908,5.0211,{"date":531,"open":488,"high":244,"low":532,"close":533,"change":368,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",4.9101,4.94,0.82,131203.347594,1182,5.012,{"date":539,"open":540,"high":244,"low":235,"close":541,"change":359,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",4.84,4.9,1.45,227923.012631,2291,4.9412,{"date":547,"open":548,"high":549,"low":550,"close":225,"change":368,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",4.87,4.9499,4.685,0.84,135225.045333,1016,4.7429,{"date":556,"open":235,"high":557,"low":558,"close":17,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",4.8399,4.635,0.03,0.63,60543.986795,746,4.7655,{"date":565,"open":566,"high":567,"low":568,"close":16,"change":569,"percent_change":288,"volume":570,"transactions":571,"vwap":572},"2026-07-30",4.53,4.85,4.47,0.235,124180.1078,968,4.7383,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",4.5,4.66,4.4001,4.525,-0.005,-0.11,125048.962602,878,4.5304,{"date":585,"open":586,"high":587,"low":588,"close":566,"change":21,"percent_change":441,"volume":589,"transactions":590,"vwap":591},"2026-07-28",4.45,4.565,4.245,236881.435754,1795,4.3852,{"date":593,"open":594,"high":567,"low":595,"close":596,"change":352,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",4.7,4.46,4.52,-2.59,150738.77626,1006,4.5726,{"date":602,"open":540,"high":567,"low":603,"close":604,"change":187,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",4.55,4.64,-4.13,77505.113494,730,4.6619,{"date":610,"open":225,"high":185,"low":594,"close":540,"change":611,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",0,107628.42377,1139,4.7853,{"date":616,"open":617,"high":205,"low":618,"close":540,"change":619,"percent_change":360,"volume":620,"transactions":621,"vwap":25},"2026-07-22",4.71,4.675,0.065,111718.218089,1291,{"date":623,"open":215,"high":225,"low":624,"close":625,"change":626,"percent_change":617,"volume":627,"transactions":628,"vwap":629},"2026-07-21",4.512,4.775,0.215,115656.734244,1160,4.7191,{"date":631,"open":575,"high":604,"low":632,"close":633,"change":338,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",4.4,4.56,0.44,221062.243997,3103,4.5158,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":525,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-17",4.32,4.63,4.195,4.54,2.48,237600,{"date":647,"open":648,"high":558,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-16",4.58,4.335,4.43,-0.16,-3.49,323200,{"date":655,"open":617,"high":656,"low":657,"close":215,"change":352,"percent_change":658,"volume":659,"transactions":9,"vwap":215},"2026-07-15",4.805,4.533,-2.55,210400,{"date":661,"open":662,"high":235,"low":576,"close":617,"change":559,"percent_change":663,"volume":664,"transactions":9,"vwap":617},"2026-07-14",4.72,0.64,205300,{"date":666,"open":541,"high":541,"low":667,"close":668,"change":226,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-13",4.51,4.68,-4.68,346000,{"date":672,"open":247,"high":247,"low":594,"close":194,"change":330,"percent_change":673,"volume":674,"transactions":9,"vwap":194},"2026-07-10",-0.81,276700,{"date":676,"open":541,"high":306,"low":235,"close":185,"change":525,"percent_change":677,"volume":678,"transactions":9,"vwap":185},"2026-07-09",2.27,190500,{"date":680,"open":185,"high":345,"low":16,"close":540,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":540},"2026-07-08",-0.25,-4.91,834200,{"date":685,"open":456,"high":456,"low":194,"close":278,"change":216,"percent_change":686,"volume":687,"transactions":9,"vwap":278},"2026-07-07",-3.96,471700,{"date":689,"open":690,"high":418,"low":269,"close":456,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":456},"2026-07-06",5.39,-0.08,-1.49,217400,{"date":695,"open":696,"high":696,"low":438,"close":448,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":448},"2026-07-02",5.95,-0.51,-8.66,375400,{"date":701,"open":337,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-01",6.045,5.31,5.89,0.42,7.68,397100,{"date":709,"open":703,"high":710,"low":711,"close":712,"change":314,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-30",5.58,5.253,5.47,2.82,345100,{"date":716,"open":247,"high":400,"low":541,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-29",5.32,0.36,7.26,416800,{"date":722,"open":662,"high":489,"low":723,"close":488,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":488},"2026-06-26",4.67,0.2,4.2,334700,{"date":728,"open":224,"high":488,"low":617,"close":16,"change":501,"percent_change":729,"volume":730,"transactions":9,"vwap":16},"2026-06-25",-1.04,187100,{"date":732,"open":224,"high":185,"low":723,"close":235,"change":299,"percent_change":733,"volume":734,"transactions":9,"vwap":235},"2026-06-24",-0.41,247600,{"date":736,"open":737,"high":289,"low":224,"close":225,"change":580,"percent_change":738,"volume":739,"transactions":9,"vwap":225},"2026-06-23",4.86,-2.23,222700,{"date":741,"open":489,"high":742,"low":225,"close":533,"change":501,"percent_change":743,"volume":744,"transactions":9,"vwap":533},"2026-06-22",5.085,-1,230521,{"date":746,"open":244,"high":747,"low":246,"close":489,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":489},"2026-06-18",5.234,-0.13,-2.54,506500,{"date":752,"open":204,"high":456,"low":97,"close":223,"change":148,"percent_change":753,"volume":754,"transactions":9,"vwap":223},"2026-06-17",8.02,720600,{"date":756,"open":478,"high":479,"low":757,"close":758,"change":270,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-16",4.62,4.74,-3.85,632100,{"date":762,"open":222,"high":479,"low":625,"close":246,"change":763,"percent_change":90,"volume":764,"transactions":9,"vwap":246},"2026-06-15",0.05,247100,{"date":766,"open":278,"high":287,"low":548,"close":204,"change":216,"percent_change":605,"volume":767,"transactions":9,"vwap":204},"2026-06-12",179300,{"date":769,"open":541,"high":287,"low":196,"close":278,"change":724,"percent_change":770,"volume":771,"transactions":9,"vwap":278},"2026-06-11",4.09,294400,{"date":773,"open":576,"high":247,"low":97,"close":774,"change":775,"percent_change":297,"volume":776,"transactions":9,"vwap":774},"2026-06-10",4.89,0.24,315900,{"date":778,"open":235,"high":463,"low":575,"close":97,"change":471,"percent_change":779,"volume":780,"transactions":9,"vwap":97},"2026-06-09",2.65,423000,{"date":782,"open":575,"high":723,"low":783,"close":566,"change":784,"percent_change":133,"volume":785,"transactions":9,"vwap":566},"2026-06-08",4.426,0.035,207700,{"date":787,"open":20,"high":788,"low":640,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-05",4.754,4.495,-0.305,-6.35,364400,{"date":794,"open":795,"high":290,"low":662,"close":224,"change":691,"percent_change":796,"volume":797,"transactions":9,"vwap":224},"2026-06-04",4.78,-1.64,611000,{"date":799,"open":800,"high":533,"low":801,"close":204,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":204},"2026-06-03",4.06,4.01,0.85,21.09,1125600,{"date":806,"open":807,"high":533,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-02",3.58,3.54,4.03,0.43,11.94,4511300,{"date":814,"open":815,"high":816,"low":27,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-01",3.7,3.77,3.6,-0.56,-13.46,2189400,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-29",4.35,3.825,4.16,-0.18,-4.15,1040600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":148,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-28",3.912,4.435,3.89,4.34,9.6,775400,{"date":838,"open":225,"high":489,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-27",3.885,3.96,-0.82,-17.15,1413000,{"date":845,"open":586,"high":290,"low":846,"close":795,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":795},"2026-05-26",4.42,0.31,6.94,863000,{"date":851,"open":852,"high":185,"low":853,"close":568,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":568},"2026-05-22",4.73,4.41,-0.27,-5.7,480700,{"date":858,"open":757,"high":859,"low":575,"close":758,"change":525,"percent_change":860,"volume":861,"transactions":9,"vwap":758},"2026-05-21",4.77,2.38,296400,{"date":863,"open":632,"high":97,"low":864,"close":641,"change":775,"percent_change":712,"volume":865,"transactions":9,"vwap":641},"2026-05-20",4.343,247800,{"date":867,"open":868,"high":667,"low":869,"close":870,"change":510,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-19",4.38,4.33,4.39,-2.01,229900,{"date":874,"open":668,"high":875,"low":868,"close":876,"change":510,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-18",4.865,4.48,-1.97,455400,{"date":880,"open":881,"high":594,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-15",4.31,4.3,4.57,0.18,4.1,461400,{"date":888,"open":617,"high":889,"low":882,"close":870,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":870},"2026-05-14",4.872,-0.53,-10.77,989000,{"date":894,"open":540,"high":895,"low":20,"close":478,"change":431,"percent_change":896,"volume":897,"transactions":9,"vwap":478},"2026-05-13",5.024,2.71,374600,{"date":899,"open":194,"high":456,"low":20,"close":17,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":17},"2026-05-12",-0.17,-3.43,408500,{"date":904,"open":440,"high":367,"low":478,"close":488,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":488},"2026-05-11",-0.31,-5.88,574500,{"date":909,"open":255,"high":910,"low":195,"close":266,"change":368,"percent_change":911,"volume":912,"transactions":9,"vwap":266},"2026-05-08",5.296,0.76,261600,{"date":914,"open":400,"high":712,"low":244,"close":269,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":269},"2026-05-07",-0.1,-1.88,420100,{"date":919,"open":244,"high":337,"low":236,"close":380,"change":153,"percent_change":920,"volume":921,"transactions":9,"vwap":380},"2026-05-06",7.03,339000,{"date":923,"open":456,"high":438,"low":225,"close":247,"change":854,"percent_change":924,"volume":925,"transactions":9,"vwap":247},"2026-05-05",-5.14,435100,{"date":927,"open":448,"high":928,"low":223,"close":367,"change":352,"percent_change":738,"volume":929,"transactions":9,"vwap":367},"2026-05-04",5.54,343900,{"date":931,"open":290,"high":267,"low":932,"close":400,"change":441,"percent_change":933,"volume":934,"transactions":9,"vwap":400},"2026-05-01",5.04,4.27,323400,{"date":936,"open":16,"high":463,"low":16,"close":290,"change":634,"percent_change":937,"volume":938,"transactions":9,"vwap":290},"2026-04-30",9.34,471400,{"date":940,"open":617,"high":941,"low":725,"close":617,"change":559,"percent_change":663,"volume":942,"transactions":9,"vwap":617},"2026-04-29",4.955,670500,{"date":944,"open":945,"high":380,"low":604,"close":668,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":668},"2026-04-28",5.29,-0.58,-11.03,755500,{"date":950,"open":951,"high":952,"low":297,"close":255,"change":216,"percent_change":953,"volume":954,"transactions":9,"vwap":255},"2026-04-27",5.46,5.524,-3.84,416400,{"date":956,"open":957,"high":958,"low":959,"close":712,"change":321,"percent_change":960,"volume":961,"transactions":9,"vwap":712},"2026-04-24",5.7,5.85,5.42,-2.67,414200,{"date":963,"open":439,"high":964,"low":438,"close":965,"change":21,"percent_change":884,"volume":966,"transactions":9,"vwap":965},"2026-04-23",5.73,5.62,536900,{"date":968,"open":969,"high":969,"low":398,"close":970,"change":681,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-22",5.98,5.61,-4.27,611700,{"date":974,"open":975,"high":976,"low":977,"close":407,"change":900,"percent_change":978,"volume":979,"transactions":9,"vwap":407},"2026-04-21",6.12,6.6,5.845,-2.82,734300,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-20",5.52,6.1,6.03,0.58,10.64,574000,{"date":989,"open":456,"high":990,"low":945,"close":991,"change":420,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-17",5.66,5.45,3.61,274000,{"date":995,"open":245,"high":517,"low":470,"close":255,"change":108,"percent_change":996,"volume":997,"transactions":9,"vwap":255},"2026-04-16",1.15,296500,{"date":999,"open":448,"high":965,"low":1000,"close":463,"change":321,"percent_change":1001,"volume":1002,"transactions":9,"vwap":463},"2026-04-15",5.105,-2.8,469900,{"date":1004,"open":1005,"high":416,"low":717,"close":438,"change":321,"percent_change":1006,"volume":1007,"transactions":9,"vwap":438},"2026-04-14",5.57,-2.73,528100,{"date":1009,"open":1010,"high":696,"low":408,"close":398,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":398},"2026-04-13",5.81,-0.26,-4.51,594900,{"date":1015,"open":1016,"high":1017,"low":964,"close":1018,"change":187,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-10",5.97,6.05,5.76,-3.36,300200,{"date":1022,"open":419,"high":1023,"low":1024,"close":1025,"change":525,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-09",6.13,5.8,5.96,1.88,241300,{"date":1029,"open":1030,"high":1031,"low":977,"close":958,"change":510,"percent_change":1032,"volume":1033,"transactions":9,"vwap":958},"2026-04-08",6.21,6.3,-1.52,420400,{"date":1035,"open":1036,"high":1036,"low":1024,"close":417,"change":1011,"percent_change":1037,"volume":1038,"transactions":9,"vwap":417},"2026-04-07",6.14,-4.19,291400,{"date":1040,"open":975,"high":1041,"low":1042,"close":1043,"change":108,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-06",6.72,6.09,6.2,0.98,310600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1036,"change":431,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1036},"2026-04-02",5.82,6.36,5.63,2.16,330300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":187,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-01",6.27,6.76,5.92,6.01,-3.22,411500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1030,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1030},"2026-03-31",5.84,6.293,5.779,0.37,6.34,371300,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1063,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1063},"2026-03-30",6.45,5.685,-0.55,-8.61,374100,{"date":1077,"open":1030,"high":1078,"low":1079,"close":1080,"change":525,"percent_change":281,"volume":1081,"transactions":9,"vwap":1080},"2026-03-27",6.43,5.99,6.39,370700,{"date":1083,"open":1031,"high":1084,"low":1036,"close":1085,"change":691,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-26",6.61,6.28,-1.26,304000,{"date":1089,"open":1056,"high":1090,"low":1043,"close":1049,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1049},"2026-03-25",6.89,-0.35,-5.22,536100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":490,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-24",6.93,6.98,6.31,6.71,-3.17,576400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1096,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1096},"2026-03-23",7.15,7.36,6.684,-0.45,-6.1,555500,{"date":1111,"open":1112,"high":1113,"low":976,"close":1114,"change":748,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-20",7.08,7.99,7.38,-1.73,1183800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":890,"percent_change":75,"volume":1123,"transactions":9,"vwap":1122},"2026-03-19",8.05,8.2,6.9,7.51,1118800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-18",11.02,11.101,7.81,8.04,-3.62,-31.05,2212900,{"date":1134,"open":1135,"high":26,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-17",11.05,10.4,11.66,0.94,8.77,1179400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-16",10,10.9,9.252,10.72,2.03,23.36,2110500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-13",9.3,9.48,8.5,8.69,-0.43,-4.71,540300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-12",8.6,9.43,8.35,9.12,0.61,7.17,688000,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":663,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-11",7.83,8.85,8.51,8.13,644000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":90,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-10",7,7.91,6.91,7.87,14.89,493300,{"date":1184,"open":1185,"high":1177,"low":1043,"close":1186,"change":705,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-09",6.29,6.85,6.53,417100,{"date":1190,"open":1191,"high":976,"low":1023,"close":1078,"change":748,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1078},"2026-03-06",6.33,-1.98,348600,{"date":1195,"open":1196,"high":1177,"low":1197,"close":1198,"change":651,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-05",6.725,6.51,6.56,-2.38,311200,{"date":1202,"open":1098,"high":1203,"low":1031,"close":1041,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1041},"2026-03-04",6.88,0.41,6.5,260300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1098,"change":226,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1098},"2026-03-03",6.4,6.54,6.17,-3.52,301400,{"date":1215,"open":1216,"high":1217,"low":696,"close":1210,"change":1218,"percent_change":881,"volume":1219,"transactions":9,"vwap":1210},"2026-03-02",6.07,6.69,0.27,277100,{"date":1221,"open":1071,"high":1222,"low":1223,"close":1055,"change":490,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1055},"2026-02-27",6.502,6.08,-3.39,348700,{"date":1227,"open":1228,"high":1203,"low":1078,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-26",6.84,6.49,-0.32,-4.7,393700,{"date":1234,"open":1071,"high":1104,"low":1209,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-25",6.81,0.47,7.41,436100,{"date":1240,"open":1042,"high":1080,"low":1241,"close":1067,"change":123,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1067},"2026-02-24",5.91,4.11,307200,{"date":1245,"open":704,"high":1246,"low":1247,"close":1042,"change":724,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1042},"2026-02-23",6.25,5.75,3.4,325000,{"date":1251,"open":1058,"high":1043,"low":1024,"close":704,"change":651,"percent_change":1252,"volume":1253,"transactions":9,"vwap":704},"2026-02-20",-2.64,207600,{"date":1255,"open":1256,"high":1246,"low":1024,"close":1017,"change":826,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1017},"2026-02-19",6.16,-2.89,268500,{"date":1260,"open":1261,"high":1085,"low":1247,"close":1262,"change":1204,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-18",5.83,6.23,7.04,268800,{"date":1266,"open":1018,"high":1267,"low":1268,"close":1048,"change":826,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1048},"2026-02-17",5.969,5.53,-3,385700,{"date":1272,"open":1273,"high":1274,"low":407,"close":1275,"change":490,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-13",6.15,6.52,6,-3.54,256600,{"date":1279,"open":1280,"high":1281,"low":1017,"close":1282,"change":1091,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-12",6.46,6.535,6.22,-5.33,309400,{"date":1286,"open":1287,"high":1288,"low":1229,"close":1289,"change":681,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-11",7.092,7.19,6.57,-3.67,451300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-10",7.14,7.4,6.795,6.82,-0.4,-5.54,276000,{"date":1302,"open":1303,"high":1304,"low":1097,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-09",7.78,7.92,7.22,-0.48,-6.23,590100,{"date":1310,"open":1311,"high":1312,"low":1187,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-06",6.75,7.75,7.7,1.21,18.64,535700,{"date":1318,"open":1036,"high":1319,"low":1036,"close":1229,"change":775,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1229},"2026-02-05",7.5,3.84,919600,{"date":1323,"open":1031,"high":1274,"low":1324,"close":1246,"change":338,"percent_change":143,"volume":1325,"transactions":9,"vwap":1246},"2026-02-04",6.02,265000,{"date":1327,"open":1328,"high":1085,"low":969,"close":1262,"change":471,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1262},"2026-02-03",6.11,1.96,249400,{"date":1332,"open":519,"high":1333,"low":957,"close":1328,"change":1066,"percent_change":1071,"volume":1334,"transactions":9,"vwap":1328},"2026-02-02",6.245,234500,{"date":1336,"open":990,"high":704,"low":712,"close":519,"change":338,"percent_change":153,"volume":1337,"transactions":9,"vwap":519},"2026-01-30",190200,{"date":1339,"open":958,"high":1340,"low":427,"close":435,"change":270,"percent_change":249,"volume":1341,"transactions":9,"vwap":435},"2026-01-29",5.885,243100,{"date":1343,"open":1344,"high":1345,"low":957,"close":1241,"change":338,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1241},"2026-01-28",6.19,6.67,0.34,496800,{"date":1349,"open":345,"high":1079,"low":345,"close":704,"change":802,"percent_change":1350,"volume":1351,"transactions":9,"vwap":704},"2026-01-27",16.87,478900,{"date":1353,"open":247,"high":380,"low":224,"close":932,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":932},"2026-01-26",0.16,3.28,537800,{"date":1358,"open":380,"high":1359,"low":540,"close":204,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":204},"2026-01-23",5.43,-0.49,-9.12,562100,{"date":1364,"open":399,"high":1365,"low":287,"close":400,"change":651,"percent_change":1257,"volume":1366,"transactions":9,"vwap":400},"2026-01-22",5.64,328800,{"date":1368,"open":1025,"high":1369,"low":328,"close":1268,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1268},"2026-01-21",6.096,-0.37,-6.27,346800,{"date":1374,"open":427,"high":1375,"low":408,"close":1376,"change":518,"percent_change":287,"volume":1377,"transactions":9,"vwap":1376},"2026-01-20",6.74,5.9,570500,{"date":1379,"open":401,"high":1018,"low":277,"close":970,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":970},"2026-01-16",0.17,3.12,206300,{"date":1384,"open":247,"high":1050,"low":225,"close":401,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":401},"2026-01-15",0.48,9.68,351200,{"date":1389,"open":478,"high":345,"low":204,"close":488,"change":368,"percent_change":1390,"volume":1391,"transactions":9,"vwap":488},"2026-01-14",0.81,62000,{"date":1393,"open":541,"high":1394,"low":617,"close":478,"change":763,"percent_change":1395,"volume":1396,"transactions":9,"vwap":478},"2026-01-13",5.067,1.03,99100,{"date":1398,"open":641,"high":222,"low":853,"close":548,"change":775,"percent_change":440,"volume":1399,"transactions":9,"vwap":548},"2026-01-12",269500,{"date":1401,"open":222,"high":479,"low":1402,"close":641,"change":1107,"percent_change":1403,"volume":1404,"transactions":9,"vwap":641},"2026-01-09",4.6,-8.86,438400,{"date":1406,"open":246,"high":1407,"low":204,"close":470,"change":525,"percent_change":1408,"volume":1409,"transactions":9,"vwap":470},"2026-01-08",5.448,2.21,618500,{"date":1411,"open":668,"high":1412,"low":1402,"close":205,"change":518,"percent_change":1043,"volume":1413,"transactions":9,"vwap":205},"2026-01-07",5.075,190400,{"date":1415,"open":20,"high":247,"low":575,"close":668,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":668},"2026-01-06",-0.07,-1.47,270900,{"date":1420,"open":834,"high":1421,"low":882,"close":20,"change":1066,"percent_change":1422,"volume":1423,"transactions":9,"vwap":20},"2026-01-05",4.764,8.45,273900,{"date":1425,"open":881,"high":632,"low":1426,"close":868,"change":368,"percent_change":198,"volume":1427,"transactions":9,"vwap":868},"2026-01-02",4.26,121700,{"date":1429,"open":1430,"high":1431,"low":885,"close":834,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":834},"2025-12-31",4.19,4.344,0.14,3.33,115400,{"date":1436,"open":770,"high":834,"low":1437,"close":725,"change":471,"percent_change":1438,"volume":1439,"transactions":9,"vwap":725},"2025-12-30",4.046,2.94,192000,{"date":1441,"open":1442,"high":725,"low":1443,"close":1444,"change":915,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-29",4.17,3.92,4.08,-2.39,75300,{"date":1448,"open":1449,"high":725,"low":1450,"close":1451,"change":1432,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-26",4.04,3.85,4.18,3.47,155500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1449,"change":299,"percent_change":1360,"volume":1459,"transactions":9,"vwap":1449},"2025-12-24",4.012,4.07,3.95,56500,{"date":1461,"open":1442,"high":725,"low":1462,"close":800,"change":352,"percent_change":1463,"volume":1464,"transactions":9,"vwap":800},"2025-12-23",4,-2.87,100200,{"date":1466,"open":1467,"high":882,"low":1468,"close":1451,"change":22,"percent_change":945,"volume":1469,"transactions":9,"vwap":1451},"2025-12-22",3.93,3.9,148400,{"date":1471,"open":1468,"high":1472,"low":1473,"close":1474,"change":525,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-19",4.065,3.81,3.97,2.85,128900,{"date":1478,"open":1450,"high":1479,"low":1320,"close":1480,"change":368,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-18",3.99,3.86,1.05,115600,{"date":1484,"open":833,"high":885,"low":1485,"close":1485,"change":501,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-17",3.82,-1.29,101100,{"date":1489,"open":1490,"high":1451,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-16",4.15,3.87,-0.28,-6.75,141500,{"date":1496,"open":876,"high":876,"low":1456,"close":1490,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1490},"2025-12-15",-0.29,-6.53,249000,{"date":1501,"open":1451,"high":876,"low":1490,"close":1502,"change":1503,"percent_change":1282,"volume":1504,"transactions":9,"vwap":1502},"2025-12-12",4.44,0.26,215100,{"date":1506,"open":1507,"high":1451,"low":1480,"close":1451,"change":1508,"percent_change":1048,"volume":1509,"transactions":9,"vwap":1451},"2025-12-11",3.98,0.23,209900,{"date":1511,"open":1480,"high":809,"low":1473,"close":1458,"change":368,"percent_change":90,"volume":1512,"transactions":9,"vwap":1458},"2025-12-10",89000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1515,"change":113,"percent_change":1011,"volume":1518,"transactions":9,"vwap":1515},"2025-12-09",3.91,3.955,3.75,115100,{"date":1520,"open":1458,"high":1458,"low":816,"close":1443,"change":1416,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1443},"2025-12-08",-1.75,93900,{"date":1524,"open":1525,"high":1526,"low":1473,"close":1479,"change":763,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1479},"2025-12-05",3.94,4.015,1.27,118100,{"date":1530,"open":1458,"high":1507,"low":1531,"close":1525,"change":113,"percent_change":681,"volume":1532,"transactions":9,"vwap":1525},"2025-12-04",3.8,138200,{"date":1534,"open":1467,"high":1479,"low":1450,"close":1458,"change":108,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1458},"2025-12-03",1.54,85000,{"date":1538,"open":1539,"high":1507,"low":1539,"close":833,"change":1218,"percent_change":1540,"volume":1541,"transactions":9,"vwap":833},"2025-12-02",3.67,7.46,112200,{"date":1543,"open":1544,"high":1539,"low":1544,"close":1545,"change":580,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-01",3.57,3.62,-2.95,53900,{"date":1549,"open":1550,"high":1551,"low":817,"close":1552,"change":108,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-28",3.66,3.794,3.73,1.63,152800,{"date":1556,"open":1557,"high":1558,"low":1545,"close":1539,"change":299,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1539},"2025-11-26",3.68,3.72,-0.54,87200,{"date":1562,"open":1563,"high":1564,"low":1248,"close":1565,"change":1354,"percent_change":566,"volume":1566,"transactions":9,"vwap":1565},"2025-11-25",3.51,3.715,3.69,139700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":611,"percent_change":611,"volume":1573,"transactions":9,"vwap":1572},"2025-11-24",3.5,3.577,3.45,3.53,70700,{"date":1575,"open":1576,"high":1565,"low":1577,"close":1572,"change":359,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1572},"2025-11-21",3.44,3.41,2.02,100500,{"date":1581,"open":1582,"high":807,"low":1576,"close":1583,"change":368,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-20",3.49,3.46,1.17,59300,{"date":1587,"open":1588,"high":1589,"low":1577,"close":1588,"change":368,"percent_change":291,"volume":1590,"transactions":9,"vwap":1588},"2025-11-19",3.42,3.515,44800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":763,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-18",3.27,3.43,3.25,3.38,1.5,94200,{"date":1600,"open":1572,"high":1601,"low":1602,"close":1433,"change":651,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1433},"2025-11-17",3.65,3.2,-4.58,242200,{"date":1606,"open":1607,"high":992,"low":1608,"close":1582,"change":1354,"percent_change":224,"volume":1609,"transactions":9,"vwap":1582},"2025-11-14",3.34,3.3,225300,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1433,"change":409,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1433},"2025-11-13",3.78,3.22,-12.37,381900,{"date":1617,"open":1550,"high":1618,"low":817,"close":1531,"change":431,"percent_change":808,"volume":1619,"transactions":9,"vwap":1531},"2025-11-12",3.805,168800,{"date":1621,"open":1601,"high":815,"low":1545,"close":1539,"change":368,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1539},"2025-11-11",1.1,48200,{"date":1625,"open":1531,"high":1531,"low":1544,"close":1626,"change":915,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-10",3.63,-2.68,198500,{"date":1630,"open":1626,"high":1631,"low":1545,"close":1552,"change":763,"percent_change":360,"volume":1632,"transactions":9,"vwap":1552},"2025-11-07",3.755,55500,{"date":1634,"open":1450,"high":1450,"low":1557,"close":1557,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1557},"2025-11-06",-0.14,-3.66,34800,{"date":1639,"open":1539,"high":1640,"low":1641,"close":1485,"change":471,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1485},"2025-11-05",3.905,3.652,3.24,245400,{"date":1645,"open":816,"high":1531,"low":1550,"close":815,"change":915,"percent_change":1646,"volume":1647,"transactions":9,"vwap":815},"2025-11-04",-2.63,66000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1531,"change":21,"percent_change":1503,"volume":1653,"transactions":9,"vwap":1531},"2025-11-03",3.74,3.83,3.636,181900,{"date":1655,"open":992,"high":1485,"low":1544,"close":1656,"change":884,"percent_change":489,"volume":1657,"transactions":9,"vwap":1656},"2025-10-31",3.79,173500,{"date":1659,"open":1544,"high":1601,"low":1660,"close":992,"change":763,"percent_change":1661,"volume":1662,"transactions":9,"vwap":992},"2025-10-30",3.52,1.4,119500,{"date":1664,"open":1565,"high":1552,"low":1665,"close":1666,"change":691,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-29",3.525,3.56,-2.2,117600,{"date":1670,"open":1450,"high":1450,"low":1572,"close":1671,"change":352,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-28",3.64,-3.19,667400,{"date":1675,"open":1531,"high":1443,"low":1517,"close":1676,"change":915,"percent_change":597,"volume":1677,"transactions":9,"vwap":1676},"2025-10-27",3.76,180300,{"date":1679,"open":1517,"high":1449,"low":815,"close":1480,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1480},"2025-10-24",0.28,7.82,372600,{"date":1684,"open":1565,"high":1676,"low":1685,"close":807,"change":1416,"percent_change":1686,"volume":1687,"transactions":9,"vwap":807},"2025-10-23",3.55,-1.92,350600,{"date":1689,"open":1320,"high":833,"low":1544,"close":1601,"change":187,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1601},"2025-10-22",-5.19,238900,{"date":1693,"open":1531,"high":1468,"low":1557,"close":1450,"change":368,"percent_change":1481,"volume":1694,"transactions":9,"vwap":1450},"2025-10-21",120200,{"date":1696,"open":1517,"high":1479,"low":1517,"close":1473,"change":525,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1473},"2025-10-20",2.97,146700,{"date":1700,"open":1531,"high":1701,"low":1550,"close":815,"change":915,"percent_change":1646,"volume":730,"transactions":9,"vwap":815},"2025-10-17",3.88,{"date":1703,"open":1462,"high":1704,"low":1517,"close":1531,"change":187,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1531},"2025-10-16",4.155,-5,397500,{"date":1708,"open":1442,"high":632,"low":1474,"close":1462,"change":321,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1462},"2025-10-15",-3.61,567500,{"date":1712,"open":840,"high":1713,"low":1552,"close":1490,"change":481,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1490},"2025-10-14",4.25,2.47,664300,{"date":1717,"open":1490,"high":1490,"low":1718,"close":1719,"change":307,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-13",3.962,4.05,-1.46,79400,{"date":1723,"open":834,"high":632,"low":809,"close":1242,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1242},"2025-10-10",-0.24,-5.52,175900,{"date":1728,"open":825,"high":632,"low":825,"close":823,"change":1432,"percent_change":1433,"volume":1729,"transactions":9,"vwap":823},"2025-10-09",144700,{"date":1731,"open":1451,"high":1502,"low":770,"close":1732,"change":108,"percent_change":542,"volume":1733,"transactions":9,"vwap":1732},"2025-10-08",4.21,179800,{"date":1735,"open":1449,"high":1430,"low":1515,"close":1490,"change":108,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1490},"2025-10-07",1.47,146000,{"date":1739,"open":725,"high":1740,"low":1462,"close":770,"change":510,"percent_change":1741,"volume":1742,"transactions":9,"vwap":770},"2025-10-06",4.235,-2.15,164400,{"date":1744,"open":1449,"high":1451,"low":1462,"close":1451,"change":471,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1451},"2025-10-03",2.96,131500,{"date":1748,"open":1442,"high":1426,"low":1462,"close":800,"change":748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":800},"2025-10-02",-3.1,129800,{"date":1752,"open":1701,"high":725,"low":1480,"close":1430,"change":1218,"percent_change":1090,"volume":1753,"transactions":9,"vwap":1430},"2025-10-01",139800,{"date":1755,"open":1701,"high":1756,"low":1531,"close":1443,"change":559,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1443},"2025-09-30",3.934,0.77,100100,{"date":1760,"open":1701,"high":1458,"low":1485,"close":833,"change":237,"percent_change":1761,"volume":1762,"transactions":9,"vwap":833},"2025-09-29",2.1,103700,{"date":1764,"open":1552,"high":1765,"low":815,"close":1473,"change":338,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1473},"2025-09-26",3.856,0.53,92700,{"date":1769,"open":1517,"high":1450,"low":815,"close":1656,"change":330,"percent_change":729,"volume":1770,"transactions":9,"vwap":1656},"2025-09-25",60100,{"date":1772,"open":1552,"high":1491,"low":1557,"close":1651,"change":884,"percent_change":246,"volume":1773,"transactions":9,"vwap":1651},"2025-09-24",227300,{"date":1775,"open":1531,"high":833,"low":1601,"close":1601,"change":900,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1601},"2025-09-23",-4.45,123000,{"date":1779,"open":807,"high":1320,"low":1452,"close":1485,"change":1680,"percent_change":1178,"volume":1780,"transactions":9,"vwap":1485},"2025-09-22",231600,{"date":1782,"open":1572,"high":1783,"low":1583,"close":808,"change":338,"percent_change":1784,"volume":1785,"transactions":9,"vwap":808},"2025-09-19",3.677,0.57,244000,{"date":1787,"open":1552,"high":1485,"low":1589,"close":1660,"change":826,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1660},"2025-09-18",-4.86,295500,{"date":1791,"open":1651,"high":1467,"low":1545,"close":815,"change":226,"percent_change":1792,"volume":1793,"transactions":9,"vwap":815},"2025-09-17",-5.85,488900,{"date":1795,"open":833,"high":1796,"low":1480,"close":1467,"change":338,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1467},"2025-09-16",4.0040002,0.51,65100,{"date":1800,"open":833,"high":1474,"low":1450,"close":1515,"change":330,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1515},"2025-09-15",-1.01,61000,{"date":1804,"open":1701,"high":1805,"low":1450,"close":1458,"change":338,"percent_change":1797,"volume":1806,"transactions":9,"vwap":1458},"2025-09-12",4.064,78700,{"date":1808,"open":1320,"high":1719,"low":1320,"close":1467,"change":280,"percent_change":432,"volume":1809,"transactions":9,"vwap":1467},"2025-09-11",152300,{"date":1811,"open":1491,"high":1474,"low":1812,"close":1320,"change":299,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1320},"2025-09-10",3.775,-0.52,110800,{"date":1816,"open":1656,"high":1491,"low":815,"close":1480,"change":525,"percent_change":1817,"volume":1512,"transactions":9,"vwap":1480},"2025-09-09",2.93,{"date":1819,"open":1480,"high":1820,"low":1558,"close":1517,"change":321,"percent_change":759,"volume":1821,"transactions":9,"vwap":1517},"2025-09-08",4.123,96100,{"date":1823,"open":1651,"high":1474,"low":1824,"close":1468,"change":525,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1468},"2025-09-05",3.809,2.9,147100,{"date":1828,"open":815,"high":1656,"low":1829,"close":1656,"change":280,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1656},"2025-09-04",3.605,2.43,72700,{"date":1833,"open":1656,"high":1834,"low":1545,"close":815,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":815},"2025-09-03",3.899,-0.03,-0.8,176500,{"date":1839,"open":1479,"high":1479,"low":1840,"close":1552,"change":1011,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1552},"2025-09-02",3.71,-6.52,173700,{"date":1844,"open":1507,"high":1457,"low":1845,"close":1479,"change":763,"percent_change":1527,"volume":1846,"transactions":9,"vwap":1479},"2025-08-29",3.904,79600,{"date":1848,"open":1849,"high":1850,"low":1701,"close":1525,"change":1724,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1525},"2025-08-28",4.22,4.227,-5.74,240500,{"date":1854,"open":1855,"high":1856,"low":825,"close":1451,"change":352,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1451},"2025-08-27",4.36,4.372,-2.79,77200,{"date":1860,"open":1430,"high":650,"low":1861,"close":882,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":882},"2025-08-26",4.12,0.095,2.26,144000,{"date":1866,"open":1426,"high":1867,"low":1242,"close":1868,"change":1869,"percent_change":718,"volume":1870,"transactions":9,"vwap":1868},"2025-08-25",4.28,4.205,0.015,106000,{"date":1872,"open":1873,"high":1430,"low":1874,"close":1430,"change":724,"percent_change":222,"volume":1875,"transactions":9,"vwap":1430},"2025-08-22",4.02,3.953,133700,{"date":1877,"open":1515,"high":1430,"low":1473,"close":1479,"change":280,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1479},"2025-08-21",2.31,137700,{"date":1881,"open":1320,"high":1882,"low":1840,"close":1468,"change":1432,"percent_change":1558,"volume":1883,"transactions":9,"vwap":1468},"2025-08-20",3.922,77000,{"date":1885,"open":1490,"high":1886,"low":1517,"close":1676,"change":1298,"percent_change":1887,"volume":1726,"transactions":9,"vwap":1676},"2025-08-19",4.189,-9.62,{"date":1889,"open":801,"high":1732,"low":840,"close":825,"change":471,"percent_change":1697,"volume":1890,"transactions":9,"vwap":825},"2025-08-18",65700,{"date":1892,"open":1893,"high":1894,"low":1515,"close":1449,"change":510,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1449},"2025-08-15",4.29,4.307,-2.18,115800,{"date":1898,"open":1467,"high":881,"low":1485,"close":442,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":442},"2025-08-14",0.45,12.23,369300,{"date":1903,"open":1873,"high":1904,"low":1569,"close":1557,"change":733,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1557},"2025-08-13",4.126,-10.02,473200,{"date":1908,"open":1490,"high":882,"low":809,"close":770,"change":368,"percent_change":1909,"volume":1910,"transactions":9,"vwap":770},"2025-08-12",0.99,167600,{"date":1912,"open":1913,"high":1713,"low":1873,"close":1719,"change":352,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1719},"2025-08-11",4.23,-2.88,92500,{"date":1917,"open":1867,"high":868,"low":801,"close":1442,"change":330,"percent_change":502,"volume":1918,"transactions":9,"vwap":1442},"2025-08-08",162100,{"date":1920,"open":97,"high":97,"low":725,"close":1732,"change":905,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1732},"2025-08-07",-6.86,121000,{"date":1924,"open":456,"high":456,"low":1925,"close":596,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":596},"2025-08-06",4.24,-0.9,-16.61,409000,{"date":1930,"open":951,"high":1931,"low":1932,"close":959,"change":270,"percent_change":1224,"volume":1933,"transactions":9,"vwap":959},"2025-08-05",5.556,5.282,62300,{"date":1935,"open":479,"high":519,"low":567,"close":970,"change":1797,"percent_change":1143,"volume":1936,"transactions":9,"vwap":970},"2025-08-04",163000,{"date":1938,"open":470,"high":366,"low":224,"close":244,"change":691,"percent_change":1939,"volume":1940,"transactions":9,"vwap":244},"2025-08-01",-1.54,64100,{"date":1942,"open":279,"high":337,"low":244,"close":440,"change":113,"percent_change":270,"volume":1943,"transactions":9,"vwap":440},"2025-07-31",60900,{"date":1945,"open":269,"high":1946,"low":479,"close":288,"change":559,"percent_change":985,"volume":1947,"transactions":9,"vwap":288},"2025-07-30",5.399,94800,{"date":1949,"open":337,"high":337,"low":185,"close":297,"change":307,"percent_change":1950,"volume":1951,"transactions":9,"vwap":297},"2025-07-29",-1.15,258600,{"date":1953,"open":398,"high":1954,"low":268,"close":245,"change":1492,"percent_change":1955,"volume":1956,"transactions":9,"vwap":245},"2025-07-28",5.535,-5.09,55000,{"date":1958,"open":400,"high":399,"low":1959,"close":398,"change":431,"percent_change":1960,"volume":1961,"transactions":9,"vwap":398},"2025-07-25",5.286,2.42,57800,{"date":1963,"open":1964,"high":1964,"low":717,"close":400,"change":187,"percent_change":1965,"volume":1966,"transactions":9,"vwap":400},"2025-07-24",5.59,-3.59,112300,{"date":1968,"open":416,"high":1247,"low":982,"close":1005,"change":651,"percent_change":1857,"volume":1969,"transactions":9,"vwap":1005},"2025-07-23",114100,{"date":1971,"open":1972,"high":1973,"low":328,"close":964,"change":359,"percent_change":1974,"volume":1027,"transactions":9,"vwap":964},"2025-07-22",5.79,5.839,1.24,{"date":1976,"open":440,"high":1058,"low":440,"close":990,"change":54,"percent_change":1153,"volume":1977,"transactions":9,"vwap":990},"2025-07-21",272900,{"date":1979,"open":548,"high":367,"low":859,"close":287,"change":718,"percent_change":1980,"volume":1981,"transactions":9,"vwap":287},"2025-07-18",7.48,154600,{"date":1983,"open":859,"high":289,"low":97,"close":235,"change":280,"percent_change":1984,"volume":1985,"transactions":9,"vwap":235},"2025-07-17",1.91,120700,{"date":1987,"open":1502,"high":20,"low":853,"close":662,"change":724,"percent_change":846,"volume":1988,"transactions":9,"vwap":662},"2025-07-16",98000,{"date":1990,"open":852,"high":795,"low":853,"close":596,"change":216,"percent_change":1991,"volume":1992,"transactions":9,"vwap":596},"2025-07-15",-4.44,82000,{"date":1994,"open":1855,"high":224,"low":823,"close":852,"change":148,"percent_change":1995,"volume":1996,"transactions":9,"vwap":852},"2025-07-14",8.74,187200,{"date":1998,"open":1855,"high":650,"low":1713,"close":823,"change":691,"percent_change":1999,"volume":2000,"transactions":9,"vwap":823},"2025-07-11",-1.81,81500,{"date":2002,"open":1402,"high":1402,"low":853,"close":650,"change":915,"percent_change":2003,"volume":2004,"transactions":9,"vwap":650},"2025-07-10",-2.21,32900,{"date":2006,"open":2007,"high":2008,"low":586,"close":566,"change":338,"percent_change":634,"volume":2009,"transactions":9,"vwap":566},"2025-07-09",4.49,4.69,75400,{"date":2011,"open":596,"high":2012,"low":1502,"close":667,"change":280,"percent_change":2013,"volume":2014,"transactions":9,"vwap":667},"2025-07-08",4.597,2.04,103200,{"date":2016,"open":883,"high":641,"low":1426,"close":846,"change":1432,"percent_change":1593,"volume":2017,"transactions":9,"vwap":846},"2025-07-07",115300,{"date":2019,"open":823,"high":2007,"low":2020,"close":1867,"change":307,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1867},"2025-07-03",4.272,-1.38,40400,{"date":2024,"open":825,"high":823,"low":1719,"close":834,"change":724,"percent_change":225,"volume":2025,"transactions":9,"vwap":834},"2025-07-02",51900,{"date":2027,"open":2028,"high":2028,"low":1474,"close":2028,"change":359,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-01",4.14,1.72,59200,{"date":2032,"open":885,"high":1704,"low":800,"close":1457,"change":338,"percent_change":54,"volume":2033,"transactions":9,"vwap":1457},"2025-06-30",47400,{"date":2035,"open":1490,"high":642,"low":1462,"close":1719,"change":501,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1719},"2025-06-27",-1.22,48600,{"date":2039,"open":1490,"high":1426,"low":1462,"close":885,"change":113,"percent_change":1724,"volume":2040,"transactions":9,"vwap":885},"2025-06-26",97900,{"date":2042,"open":885,"high":725,"low":1462,"close":1242,"change":559,"percent_change":160,"volume":2043,"transactions":9,"vwap":1242},"2025-06-25",78600,{"date":2045,"open":1719,"high":2046,"low":1719,"close":1444,"change":368,"percent_change":1909,"volume":2047,"transactions":9,"vwap":1444},"2025-06-24",4.246,86300,{"date":2049,"open":1490,"high":2050,"low":1468,"close":1449,"change":915,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1449},"2025-06-23",4.182,-2.42,161900,{"date":2054,"open":575,"high":2055,"low":1462,"close":2028,"change":905,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2028},"2025-06-20",4.545,-6.97,152400,{"date":2059,"open":632,"high":2008,"low":823,"close":586,"change":611,"percent_change":611,"volume":2060,"transactions":9,"vwap":586},"2025-06-18",147600,{"date":2062,"open":595,"high":648,"low":2063,"close":586,"change":307,"percent_change":2064,"volume":2065,"transactions":9,"vwap":586},"2025-06-17",4.261,-1.33,102900,{"date":2067,"open":725,"high":883,"low":725,"close":667,"change":847,"percent_change":1114,"volume":2068,"transactions":9,"vwap":667},"2025-06-16",155100,{"date":2070,"open":882,"high":595,"low":1861,"close":725,"change":187,"percent_change":227,"volume":2071,"transactions":9,"vwap":725},"2025-06-13",66700,{"date":2073,"open":882,"high":97,"low":1849,"close":632,"change":226,"percent_change":2074,"volume":2075,"transactions":9,"vwap":632},"2025-06-12",-4.97,183600,{"date":2077,"open":488,"high":488,"low":757,"close":641,"change":1230,"percent_change":2078,"volume":1826,"transactions":9,"vwap":641},"2025-06-11",-6.46,{"date":2080,"open":648,"high":2081,"low":648,"close":185,"change":1204,"percent_change":2082,"volume":2083,"transactions":9,"vwap":185},"2025-06-10",5.493,9.03,282400,{"date":2085,"open":846,"high":648,"low":1732,"close":643,"change":884,"percent_change":442,"volume":2086,"transactions":9,"vwap":643},"2025-06-09",75600,{"date":2088,"open":442,"high":632,"low":442,"close":1855,"change":2089,"percent_change":896,"volume":2090,"transactions":9,"vwap":1855},"2025-06-06",0.115,80500,{"date":2092,"open":1426,"high":882,"low":2028,"close":588,"change":2093,"percent_change":471,"volume":2094,"transactions":9,"vwap":588},"2025-06-05",0.005,60300,{"date":2096,"open":1719,"high":1925,"low":1479,"close":1925,"change":1503,"percent_change":1187,"volume":2097,"transactions":9,"vwap":1925},"2025-06-04",85200,{"date":2099,"open":840,"high":1444,"low":1443,"close":1507,"change":611,"percent_change":611,"volume":2100,"transactions":9,"vwap":1507},"2025-06-03",63600,{"date":2102,"open":1468,"high":1462,"low":1473,"close":1507,"change":108,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1507},"2025-06-02",1.53,108700,{"date":2106,"open":1507,"high":1449,"low":1480,"close":1443,"change":1416,"percent_change":1521,"volume":2107,"transactions":9,"vwap":1443},"2025-05-30",91500,{"date":2109,"open":1507,"high":2110,"low":1701,"close":1479,"change":113,"percent_change":681,"volume":2111,"transactions":9,"vwap":1479},"2025-05-29",4.085,101400,{"date":2113,"open":1473,"high":2114,"low":815,"close":1462,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1462},"2025-05-28",4.049,0.33,8.99,286400,{"date":2119,"open":1552,"high":1650,"low":2120,"close":1539,"change":21,"percent_change":1218,"volume":2121,"transactions":9,"vwap":1539},"2025-05-27",3.541,147900,{"date":2123,"open":2124,"high":1557,"low":1248,"close":1550,"change":431,"percent_change":1557,"volume":1918,"transactions":9,"vwap":1550},"2025-05-23",3.48,{"date":2126,"open":1248,"high":1544,"low":1355,"close":1572,"change":724,"percent_change":1058,"volume":2127,"transactions":9,"vwap":1572},"2025-05-22",201900,{"date":2129,"open":817,"high":1626,"low":1608,"close":1433,"change":1497,"percent_change":410,"volume":2130,"transactions":9,"vwap":1433},"2025-05-21",286100,{"date":2132,"open":1650,"high":801,"low":2133,"close":1545,"change":270,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1545},"2025-05-20",3.535,-4.99,2111400,{"date":2137,"open":1473,"high":2138,"low":1558,"close":1473,"change":113,"percent_change":1011,"volume":1585,"transactions":9,"vwap":1473},"2025-05-19",4.007,{"date":2140,"open":1525,"high":2141,"low":1517,"close":1485,"change":2142,"percent_change":308,"volume":2143,"transactions":9,"vwap":1485},"2025-05-16",3.966,-0.045,111000,{"date":2145,"open":1490,"high":1713,"low":1450,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-05-15",3.865,-0.385,-9.06,147400,{"date":2151,"open":1458,"high":823,"low":1485,"close":1713,"change":1346,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1713},"2025-05-14",8.7,526600,{"date":2155,"open":1507,"high":823,"low":1651,"close":1515,"change":1416,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1515},"2025-05-13",-1.76,171300,{"date":2159,"open":1462,"high":1444,"low":2160,"close":1507,"change":1835,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1507},"2025-05-12",3.888,-0.75,42200,{"date":2164,"open":1449,"high":1490,"low":1517,"close":801,"change":691,"percent_change":2165,"volume":2157,"transactions":9,"vwap":801},"2025-05-09",-1.96,{"date":2167,"open":1467,"high":2028,"low":2168,"close":770,"change":314,"percent_change":1473,"volume":2169,"transactions":9,"vwap":770},"2025-05-08",3.925,52500,{"date":2171,"open":825,"high":2172,"low":1468,"close":1525,"change":580,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1525},"2025-05-07",4.166,-2.72,97800,{"date":2176,"open":2028,"high":1732,"low":1462,"close":1719,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1719},"2025-05-06",-0.025,-0.61,173400,{"date":2181,"open":1867,"high":881,"low":1873,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-05",4.075,-0.245,-5.67,54100,{"date":2187,"open":882,"high":853,"low":1713,"close":640,"change":338,"percent_change":1236,"volume":2188,"transactions":9,"vwap":640},"2025-05-02",39100,{"date":2190,"open":1867,"high":2191,"low":2028,"close":882,"change":280,"percent_change":2192,"volume":2193,"transactions":9,"vwap":882},"2025-05-01",4.321,2.14,28200,{"date":2195,"open":825,"high":2196,"low":1462,"close":1732,"change":559,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1732},"2025-04-30",4.325,0.72,124400,{"date":2200,"open":933,"high":632,"low":809,"close":1451,"change":900,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1451},"2025-04-29",-3.91,256700,{"date":2204,"open":882,"high":2205,"low":1849,"close":823,"change":763,"percent_change":2206,"volume":2143,"transactions":9,"vwap":823},"2025-04-28",4.455,1.16,{"date":2208,"open":834,"high":596,"low":825,"close":882,"change":330,"percent_change":2209,"volume":2210,"transactions":9,"vwap":882},"2025-04-25",-0.92,115500,{"date":2212,"open":632,"high":632,"low":1713,"close":834,"change":280,"percent_change":2213,"volume":2214,"transactions":9,"vwap":834},"2025-04-24",2.12,78900,{"date":2216,"open":2217,"high":1502,"low":2218,"close":1713,"change":280,"percent_change":1051,"volume":2219,"transactions":9,"vwap":1713},"2025-04-23",4.291,4.219,104600,{"date":180,"open":725,"high":2221,"low":885,"close":825,"change":330,"percent_change":502,"volume":1566,"transactions":9,"vwap":825},4.37]