[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPIX":3,"homepage-market-summary":30,"stock-historical-CPIX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"CPIX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Cumberland Pharmaceuticals Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cumberland Pharmaceuticals Inc is a specialty pharmaceutical company focused on the acquisition, development, and commercialization of branded prescription pharmaceutical products. The Company has one operating segment, which is specialty pharmaceutical products. The company's target markets are hospital acute care, gastroenterology, rheumatology, and oncology. The firm promotes its approved products through its hospital, field, and oncology sales divisions in the United States and establishes a network of international partners to register and provide medicines to patients in their countries. Its brands include Acetadote, Caldolor, Kristalose, Sancuso, Vaprisol, and Vibativ. Geographically, the company generates revenue from China, South Korea, Russia, Mexico, Australia, and Saudi Arabia.","93","Nashville,, TN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.51,7.9,8.1401,7.26,7.83,-0.32,-4.09,66629.143338,1127,7.5475,17.75,1.04,174469.46556003665,38.7,4312,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},9.2799,1.85,248406,90668135.494878,67.26,"2025-04-21",[184,185,194,205,214,223,233,243,252,262,273,282,293,304,313,322,332,342,353,362,372,380,390,401,412,422,431,440,448,456,465,473,480,490,498,505,514,524,532,542,550,559,569,580,587,595,601,611,620,630,639,649,657,664,671,679,684,692,699,707,716,721,726,731,738,746,753,759,765,770,777,784,790,797,803,811,816,823,829,835,842,848,856,862,867,873,878,884,889,893,898,904,909,915,921,928,935,943,950,957,963,970,977,985,991,998,1005,1011,1018,1025,1030,1037,1043,1049,1053,1061,1067,1075,1079,1086,1091,1094,1098,1103,1107,1111,1116,1122,1126,1131,1137,1142,1146,1153,1156,1163,1170,1176,1180,1184,1188,1192,1197,1204,1211,1217,1224,1230,1236,1242,1249,1255,1262,1269,1275,1279,1284,1288,1294,1299,1305,1308,1312,1315,1320,1324,1329,1335,1341,1346,1352,1357,1363,1367,1373,1379,1385,1390,1395,1402,1409,1414,1420,1424,1432,1439,1444,1448,1451,1455,1458,1462,1468,1471,1474,1479,1485,1490,1494,1500,1507,1515,1522,1529,1535,1540,1547,1551,1555,1561,1565,1569,1575,1581,1584,1589,1596,1601,1605,1611,1616,1620,1624,1629,1633,1638,1644,1648,1653,1659,1664,1667,1671,1675,1680,1684,1688,1694,1698,1702,1706,1709,1713,1717,1722,1726,1731,1734,1738,1742,1746,1749,1752,1756,1760,1763,1767,1769,1774,1778,1782,1786,1790,1793,1795,1798,1801,1804,1807,1810,1813,1817,1821,1824,1828,1830,1833,1836,1839,1843,1847,1850,1854,1858,1861,1866,1871,1876,1882,1885,1888,1893,1897,1901,1905,1908,1913,1916,1920,1923,1927,1930,1934,1938,1943,1947,1951,1954,1959,1963,1967,1969,1971,1975,1979,1983,1986,1991,1995,1999,2005,2009,2015,2020,2025,2029,2033,2039,2042,2045,2051,2056,2060,2064,2067,2071,2075,2081,2085,2090,2096,2102,2105,2108,2111,2116,2122,2125,2130,2134,2139,2143,2148,2150,2154,2160,2164,2168,2171,2175,2181,2184,2188,2194,2200],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":157,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",7.75,8.035,7.61,2.35,9962.355049,529,7.8817,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",7.78,7.895,7.5988,7.65,-0.07,-0.91,8930.013736,457,7.7149,{"date":206,"open":189,"high":207,"low":208,"close":209,"change":106,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",7.87,7.5606,7.72,1.45,30313.545264,537,7.7675,{"date":215,"open":216,"high":216,"low":217,"close":189,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",8.06,7.48,-0.4,-4.99,46956.54426,609,7.6734,{"date":224,"open":225,"high":226,"low":187,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",7.93,8.29,8.01,0.07,0.88,48772.635312,917,8.0503,{"date":234,"open":235,"high":236,"low":209,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",8.07,8.34,7.94,-0.26,-3.17,76216.980193,1454,8.0653,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":145,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",7.5,8.3499,8.2,8.04,70533.143197,874,7.9726,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",7.42,7.59,7.09,0.27,3.69,33591.215707,735,7.3562,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",7.19,7.34,7.02,7.32,0.13,1.81,27650.41912,380,7.2609,{"date":274,"open":275,"high":15,"low":276,"close":264,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",7.11,7.055,0.21,3.01,70586.41639,927,7.2766,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",6.68,7.1089,6.61,6.98,0.34,5.12,93802.45911,1055,6.8609,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",6.67,6.74,6.49,6.64,-0.06,-0.9,26887.325826,855,6.6486,{"date":305,"open":306,"high":296,"low":307,"close":308,"change":46,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",6.38,6.365,6.7,4.85,22055.476526,545,6.5732,{"date":314,"open":286,"high":315,"low":306,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",6.75,6.39,-0.09,-1.39,16645.207203,371,6.4301,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":38,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",6.25,6.505,6.24,6.48,3.02,41267.9073,570,6.3619,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":121,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",6.59,6.72,6.28,6.29,-4.98,19735.563141,388,6.4327,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",6.66,6.8844,6.47,6.62,-0.17,-2.5,28147.9004,753,6.6689,{"date":354,"open":315,"high":355,"low":356,"close":357,"change":53,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",6.9,6.65,6.79,0.59,14077.822762,438,6.7935,{"date":363,"open":364,"high":365,"low":366,"close":315,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",6.52,6.775,6.41,0.23,3.53,17741.645836,498,6.6214,{"date":373,"open":295,"high":374,"low":336,"close":364,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",6.76,-0.04,-0.61,56540.183308,984,6.5165,{"date":381,"open":308,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",6.905,6.42,6.56,-0.13,-1.94,77778.419412,1024,6.6343,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",8.21,8.5,6.58,6.69,-1.77,-20.92,190728.46728,1775,7.1636,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",8.7,9.16,8.44,8.46,-0.19,-2.2,47942.737668,1635,8.6934,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":20,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",8.94,9.1872,8.36,8.65,-3.57,91021.865246,1257,8.6491,{"date":423,"open":424,"high":177,"low":425,"close":426,"change":257,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",8.72,8.57,8.97,3.1,110479.207027,1815,8.9861,{"date":432,"open":433,"high":403,"low":434,"close":403,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",7.89,7.63,0.86,10.97,112317.264161,2017,8.4115,{"date":441,"open":442,"high":443,"low":15,"close":444,"change":38,"percent_change":79,"volume":445,"transactions":446,"vwap":447},"2026-08-24",7.67,8,7.84,25768.423373,534,7.767,{"date":449,"open":450,"high":199,"low":265,"close":199,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",7.52,0.15,2,34796.968424,670,7.4957,{"date":457,"open":255,"high":458,"low":459,"close":245,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",7.92,7.46,-0.15,-1.96,129371.8322,1471,7.7627,{"date":466,"open":442,"high":207,"low":467,"close":199,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",7.57,0.02,0.26,69391.238366,1252,7.6859,{"date":474,"open":255,"high":443,"low":255,"close":434,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",-0.05,-0.65,41003.608877,833,7.7744,{"date":481,"open":482,"high":483,"low":484,"close":482,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",7.68,8.055,7.58,-0.11,-1.41,160241.982352,2030,7.8915,{"date":491,"open":492,"high":235,"low":493,"close":494,"change":485,"percent_change":318,"volume":495,"transactions":496,"vwap":497},"2026-08-14",7.85,7.74,7.79,57817.669303,937,7.9038,{"date":499,"open":16,"high":500,"low":434,"close":16,"change":501,"percent_change":385,"volume":502,"transactions":503,"vwap":504},"2026-08-13",8.05,-0.01,81118.593725,1236,7.837,{"date":506,"open":237,"high":507,"low":508,"close":509,"change":475,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",8.1,7.685,7.91,-0.63,72047.129866,1136,7.9471,{"date":515,"open":494,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",8.15,7.4767,7.96,0.17,2.18,79330.864282,1168,7.8757,{"date":525,"open":526,"high":527,"low":528,"close":494,"change":501,"percent_change":385,"volume":529,"transactions":530,"vwap":531},"2026-08-10",7.73,8.45,7.71,39724.122914,841,8.0051,{"date":533,"open":526,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",7.9856,7.55,7.8,0.12,1.56,33846.79297,816,7.6895,{"date":543,"open":544,"high":209,"low":545,"close":482,"change":268,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",7.53,7.027,1.72,63090.328634,1576,7.4585,{"date":551,"open":552,"high":553,"low":552,"close":535,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",7.31,8.23,-0.22,-2.83,166982.388306,3105,7.8847,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":358,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",7.16,7.88,7.1,7.77,8.22,200251.886493,3407,7.5461,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",5.6,7.215,5.4,7.18,0.5,7.49,407714.24101,8558,6.5392,{"date":581,"open":298,"high":582,"low":383,"close":284,"change":475,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",6.85,-0.74,109866.603272,1993,6.7329,{"date":588,"open":286,"high":589,"low":590,"close":591,"change":228,"percent_change":101,"volume":592,"transactions":593,"vwap":594},"2026-07-30",7,6.6001,6.73,37673.407262,625,6.8076,{"date":596,"open":597,"high":275,"low":364,"close":344,"change":460,"percent_change":408,"volume":598,"transactions":599,"vwap":600},"2026-07-29",6.96,50282.565122,924,6.6725,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":554,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",7.08,7.15,6.71,6.81,-3.13,123716.933313,1378,6.9092,{"date":612,"open":346,"high":613,"low":614,"close":615,"change":171,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",7.2,6.31,7.03,6.35,72182.533418,877,6.8533,{"date":621,"open":622,"high":623,"low":624,"close":286,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",6.97,7.045,6.3001,-0.375,-5.37,123376.624598,1166,6.718,{"date":631,"open":296,"high":632,"low":633,"close":634,"change":385,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",7.05,5.75,6.985,-1.83,418775.549504,4801,6.3684,{"date":640,"open":209,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",7.9917,7.01,7.115,-0.735,-9.36,147811.549064,2025,7.3822,{"date":650,"open":651,"high":216,"low":652,"close":492,"change":653,"percent_change":544,"volume":654,"transactions":655,"vwap":656},"2026-07-21",7.36,7.2469,0.55,137146.962645,1907,7.8148,{"date":658,"open":603,"high":19,"low":603,"close":659,"change":660,"percent_change":591,"volume":661,"transactions":662,"vwap":663},"2026-07-20",7.3,0.46,119792.831813,2677,7.4566,{"date":665,"open":209,"high":666,"low":335,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-17",7.82,6.84,-0.82,-10.7,239800,{"date":672,"open":673,"high":674,"low":245,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-16",7.95,8.09,7.66,-0.14,-1.79,107200,{"date":680,"open":589,"high":16,"low":589,"close":536,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":536},"2026-07-15",0.81,11.59,106100,{"date":685,"open":686,"high":265,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-14",6.6,6.3,6.99,0.45,6.88,121900,{"date":693,"open":694,"high":357,"low":695,"close":696,"change":145,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-13",5.95,5.84,6.54,10.29,336600,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":485,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-10",6.07,6.15,5.76,5.93,-1.82,48400,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",6.09,6.13,5.91,6.04,-0.21,-3.36,30300,{"date":717,"open":337,"high":718,"low":711,"close":324,"change":375,"percent_change":719,"volume":720,"transactions":9,"vwap":324},"2026-07-08",6.34,-0.64,41100,{"date":722,"open":723,"high":337,"low":709,"close":337,"change":268,"percent_change":724,"volume":725,"transactions":9,"vwap":337},"2026-07-07",6.22,2.11,32100,{"date":727,"open":687,"high":315,"low":712,"close":728,"change":713,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-06",6.16,-3.3,46800,{"date":732,"open":604,"high":651,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-02",6.12,6.37,-0.76,-10.66,111300,{"date":739,"open":740,"high":741,"low":306,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-01",6.44,7.21,7.13,0.65,10.03,69800,{"date":747,"open":748,"high":749,"low":327,"close":327,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":327},"2026-06-30",6.82,6.87,-0.36,-5.26,38900,{"date":754,"open":315,"high":755,"low":347,"close":667,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":667},"2026-06-29",6.93,0.09,1.33,49600,{"date":760,"open":761,"high":315,"low":761,"close":315,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":315},"2026-06-26",5.96,0.79,13.26,93200,{"date":766,"open":702,"high":767,"low":761,"close":761,"change":317,"percent_change":768,"volume":769,"transactions":9,"vwap":761},"2026-06-25",6.21,-1.49,29900,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",5.77,6.05,0.22,3.77,64300,{"date":778,"open":779,"high":694,"low":780,"close":781,"change":469,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-23",5.59,5.5,5.83,4.67,51700,{"date":785,"open":703,"high":711,"low":786,"close":787,"change":460,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-22",5.55,5.57,-2.62,50300,{"date":791,"open":792,"high":633,"low":793,"close":794,"change":106,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-18",5.7,5.46,5.72,1.96,40400,{"date":798,"open":799,"high":703,"low":571,"close":800,"change":299,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-17",5.65,5.61,-1.06,30900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":228,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-16",5.62,5.73,5.44,5.67,1.25,33800,{"date":812,"open":805,"high":808,"low":813,"close":571,"change":814,"percent_change":814,"volume":815,"transactions":9,"vwap":571},"2026-06-15",5.51,0,26700,{"date":817,"open":818,"high":819,"low":820,"close":571,"change":200,"percent_change":821,"volume":822,"transactions":9,"vwap":571},"2026-06-12",5.69,5.82,5.53,-1.23,31800,{"date":824,"open":825,"high":826,"low":825,"close":808,"change":38,"percent_change":827,"volume":828,"transactions":9,"vwap":808},"2026-06-11",5.49,5.81,3.47,28600,{"date":830,"open":792,"high":633,"low":807,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",5.48,-0.24,-4.2,80000,{"date":836,"open":837,"high":838,"low":839,"close":794,"change":676,"percent_change":840,"volume":841,"transactions":9,"vwap":794},"2026-06-09",5.86,6,5.66,-2.39,52500,{"date":843,"open":819,"high":844,"low":792,"close":837,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":837},"2026-06-08",6.1,0.06,1.03,40100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":375,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-05",5.79,5.88,5.56,5.8,-0.68,62200,{"date":857,"open":858,"high":859,"low":800,"close":695,"change":367,"percent_change":860,"volume":861,"transactions":9,"vwap":695},"2026-06-04",5.71,6.03,4.1,23200,{"date":863,"open":858,"high":703,"low":573,"close":800,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":800},"2026-06-03",-0.16,-2.77,38300,{"date":868,"open":869,"high":870,"low":869,"close":772,"change":228,"percent_change":871,"volume":872,"transactions":9,"vwap":772},"2026-06-02",5.58,5.99,1.23,106700,{"date":874,"open":844,"high":733,"low":831,"close":792,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":792},"2026-06-01",-0.45,-7.32,110700,{"date":879,"open":880,"high":881,"low":880,"close":702,"change":519,"percent_change":882,"volume":883,"transactions":9,"vwap":702},"2026-05-29",5.98,6.27,2.84,47900,{"date":885,"open":886,"high":702,"low":703,"close":880,"change":537,"percent_change":887,"volume":888,"transactions":9,"vwap":880},"2026-05-28",5.92,2.05,504400,{"date":890,"open":772,"high":891,"low":839,"close":837,"change":756,"percent_change":538,"volume":892,"transactions":9,"vwap":837},"2026-05-27",5.97,25500,{"date":894,"open":891,"high":286,"low":806,"close":772,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":772},"2026-05-26",-0.1,-1.7,318200,{"date":899,"open":807,"high":761,"low":807,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-22",5.87,0.36,6.53,118100,{"date":905,"open":831,"high":808,"low":906,"close":813,"change":907,"percent_change":750,"volume":908,"transactions":9,"vwap":813},"2026-05-21",5.41,-0.02,122000,{"date":910,"open":911,"high":800,"low":912,"close":820,"change":537,"percent_change":913,"volume":914,"transactions":9,"vwap":820},"2026-05-20",5.35,5.27,2.22,93500,{"date":916,"open":917,"high":807,"low":918,"close":906,"change":919,"percent_change":839,"volume":920,"transactions":9,"vwap":906},"2026-05-19",5.08,5.07,0.29,114000,{"date":922,"open":911,"high":923,"low":924,"close":289,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":289},"2026-05-18",5.45,5.03,-0.35,-6.4,191000,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":653,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-15",4.79,5.52,5.47,11.18,290400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":228,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-14",4.81,4.97,4.69,4.92,1.44,116900,{"date":944,"open":945,"high":946,"low":947,"close":309,"change":948,"percent_change":949,"volume":877,"transactions":9,"vwap":309},"2026-05-13",4.53,4.89,4.37,0.32,7.06,{"date":951,"open":952,"high":953,"low":954,"close":945,"change":375,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-05-12",4.54,4.63,4.48,-0.88,80300,{"date":958,"open":952,"high":782,"low":959,"close":960,"change":485,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-11",4.43,4.57,-2.35,77900,{"date":964,"open":965,"high":937,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-08",4.3,4.68,0.39,9.09,222000,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":635,"volume":976,"transactions":9,"vwap":974},"2026-05-07",4.33,4.14,4.29,-0.08,180200,{"date":978,"open":979,"high":980,"low":981,"close":947,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":947},"2026-05-06",4.51,4.72,4.35,-0.18,-3.96,193600,{"date":986,"open":954,"high":987,"low":954,"close":988,"change":468,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-05",4.75,4.55,0.44,322600,{"date":992,"open":993,"high":994,"low":995,"close":945,"change":519,"percent_change":996,"volume":997,"transactions":9,"vwap":945},"2026-05-04",4.24,4.6,4.18,3.9,236900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":519,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-01",4.22,4.36,4.07,4.06,165100,{"date":1006,"open":1007,"high":1001,"low":995,"close":1008,"change":907,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-30",4.21,4.19,-0.48,296900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1007,"change":200,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1007},"2026-04-29",4.17,4.26,4.09,-1.64,255900,{"date":1019,"open":1020,"high":972,"low":1021,"close":1022,"change":756,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-28",4.2,4.03,4.28,2.15,394700,{"date":1026,"open":1015,"high":974,"low":1027,"close":1008,"change":268,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1008},"2026-04-27",4.04,3.2,561300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1003,"change":1035,"percent_change":860,"volume":1036,"transactions":9,"vwap":1003},"2026-04-24",3.92,4.25,3.78,0.16,1765900,{"date":1038,"open":794,"high":712,"low":1039,"close":996,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":996},"2026-04-23",3.66,0.85,27.87,52371600,{"date":1044,"open":427,"high":1045,"low":1046,"close":1047,"change":814,"percent_change":814,"volume":1048,"transactions":9,"vwap":1047},"2026-04-22",3.12,2.98,3.05,102800,{"date":1050,"open":1028,"high":1051,"low":1046,"close":1047,"change":895,"percent_change":239,"volume":1052,"transactions":9,"vwap":1047},"2026-04-21",3.21,51000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":975,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-20",3.18,3.32,3.13,3.15,-2.48,21900,{"date":1062,"open":1045,"high":1063,"low":1045,"close":1064,"change":1065,"percent_change":945,"volume":1066,"transactions":9,"vwap":1064},"2026-04-17",3.25,3.23,0.14,22000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":485,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-16",3.24,3.38,3.07,3.09,-3.44,63400,{"date":1076,"open":1057,"high":1064,"low":328,"close":1028,"change":468,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1028},"2026-04-15",0.63,54500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1055,"change":845,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1055},"2026-04-14",3.11,3.27,3.04,1.92,104700,{"date":1087,"open":1058,"high":1088,"low":1071,"close":1045,"change":166,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1045},"2026-04-13",3.26,0.97,16300,{"date":1092,"open":427,"high":1045,"low":1047,"close":1072,"change":907,"percent_change":719,"volume":1093,"transactions":9,"vwap":1072},"2026-04-10",17500,{"date":1095,"open":1055,"high":1028,"low":1072,"close":1081,"change":116,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1081},"2026-04-09",-0.96,17000,{"date":1099,"open":427,"high":1069,"low":1071,"close":1100,"change":228,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-08",3.14,2.28,24500,{"date":1104,"open":1081,"high":1081,"low":328,"close":1071,"change":116,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1071},"2026-04-07",-0.97,36300,{"date":1108,"open":1109,"high":1069,"low":427,"close":427,"change":200,"percent_change":1110,"volume":769,"transactions":9,"vwap":427},"2026-04-06",3.17,-2.21,{"date":1112,"open":1072,"high":1064,"low":1113,"close":1109,"change":228,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1109},"2026-04-02",3,2.26,81000,{"date":1117,"open":1118,"high":1119,"low":427,"close":427,"change":460,"percent_change":1120,"volume":1121,"transactions":9,"vwap":427},"2026-04-01",3.29,3.33,-4.62,52000,{"date":1123,"open":1028,"high":1124,"low":1058,"close":1063,"change":268,"percent_change":1013,"volume":1125,"transactions":9,"vwap":1063},"2026-03-31",3.28,40200,{"date":1127,"open":1045,"high":1088,"low":1128,"close":1045,"change":72,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1045},"2026-03-30",3.06,1.63,35900,{"date":1132,"open":1028,"high":1133,"low":1134,"close":1071,"change":348,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1071},"2026-03-27",3.94,3.03,-5.25,54800,{"date":1138,"open":1063,"high":1139,"low":1081,"close":1069,"change":485,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1069},"2026-03-26",3.37,-3.28,50600,{"date":1143,"open":1128,"high":1144,"low":1134,"close":1145,"change":774,"percent_change":615,"volume":815,"transactions":9,"vwap":1145},"2026-03-25",3.41,3.35,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1057,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1057},"2026-03-24",2.94,3.19,0.08,2.62,21200,{"date":1154,"open":882,"high":1071,"low":882,"close":1047,"change":774,"percent_change":564,"volume":1155,"transactions":9,"vwap":1047},"2026-03-23",20300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1158,"change":475,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-03-20",2.83,2.87,2.76,-1.74,53000,{"date":1164,"open":1158,"high":1165,"low":1166,"close":1167,"change":1150,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-19",2.95,2.69,2.88,2.86,129900,{"date":1171,"open":1134,"high":1028,"low":1172,"close":1173,"change":713,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-18",2.77,2.8,-6.98,114100,{"date":1177,"open":1128,"high":1070,"low":1046,"close":278,"change":475,"percent_change":1178,"volume":1179,"transactions":9,"vwap":278},"2026-03-17",-1.63,131000,{"date":1181,"open":1134,"high":1055,"low":1134,"close":1128,"change":468,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1128},"2026-03-16",0.66,28800,{"date":1185,"open":427,"high":1100,"low":1165,"close":1083,"change":475,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1083},"2026-03-13",-1.62,65400,{"date":1189,"open":328,"high":1045,"low":328,"close":1072,"change":1190,"percent_change":948,"volume":1191,"transactions":9,"vwap":1072},"2026-03-12",0.01,50200,{"date":1193,"open":1119,"high":1119,"low":1134,"close":1194,"change":975,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-11",3.08,-2.53,129600,{"date":1198,"open":1139,"high":1199,"low":1058,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-10",3.39,3.16,-0.25,-7.33,55500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1144,"change":317,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1144},"2026-03-09",3.44,3.55,3.3,-2.57,131400,{"date":1212,"open":1213,"high":1214,"low":1139,"close":1215,"change":907,"percent_change":1216,"volume":1121,"transactions":9,"vwap":1215},"2026-03-06",3.49,3.59,3.5,-0.57,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":460,"percent_change":21,"volume":1223,"transactions":9,"vwap":1222},"2026-03-05",3.67,3.76,3.51,3.52,91900,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1219,"change":201,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1219},"2026-03-04",4.58,3.63,-19.87,509600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1226,"change":238,"percent_change":626,"volume":1235,"transactions":9,"vwap":1226},"2026-03-03",4.71,4.8,4.49,249300,{"date":1237,"open":1238,"high":924,"low":1239,"close":1240,"change":975,"percent_change":1178,"volume":1241,"transactions":9,"vwap":1240},"2026-03-02",4.87,4.74,4.84,129200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":940,"change":989,"percent_change":1247,"volume":1248,"transactions":9,"vwap":940},"2026-02-27",4.44,4.93,4.32,9.82,201700,{"date":1250,"open":860,"high":1251,"low":1002,"close":954,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":954},"2026-02-26",4.52,0.38,9.27,201600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":860,"change":157,"percent_change":1260,"volume":1261,"transactions":9,"vwap":860},"2026-02-25",4,4.11,3.93,4.59,132200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1032,"change":1150,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1032},"2026-02-24",3.95,3.96,3.81,2.08,93900,{"date":1270,"open":1271,"high":1133,"low":775,"close":1272,"change":299,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-23",3.91,3.84,-1.54,69400,{"date":1276,"open":1271,"high":1259,"low":1277,"close":996,"change":501,"percent_change":238,"volume":1278,"transactions":9,"vwap":996},"2026-02-20",3.8,115000,{"date":1280,"open":1281,"high":1282,"low":1277,"close":1271,"change":501,"percent_change":238,"volume":1283,"transactions":9,"vwap":1271},"2026-02-19",3.86,3.97,125900,{"date":1285,"open":1281,"high":1264,"low":1034,"close":1032,"change":228,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1032},"2026-02-18",1.82,149300,{"date":1289,"open":1290,"high":1282,"low":1266,"close":1291,"change":116,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-17",3.82,3.85,-0.77,111900,{"date":1295,"open":1290,"high":1264,"low":1220,"close":1296,"change":756,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-13",3.88,2.37,122600,{"date":1300,"open":1281,"high":996,"low":1301,"close":1302,"change":975,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-12",3.68,3.79,-2.07,141200,{"date":1306,"open":1281,"high":1032,"low":1266,"close":1307,"change":1190,"percent_change":469,"volume":1203,"transactions":9,"vwap":1307},"2026-02-11",3.87,{"date":1309,"open":1290,"high":1264,"low":1310,"close":1281,"change":1190,"percent_change":469,"volume":1311,"transactions":9,"vwap":1281},"2026-02-10",3.71,126400,{"date":1313,"open":1133,"high":1265,"low":1220,"close":1291,"change":299,"percent_change":1314,"volume":914,"transactions":9,"vwap":1291},"2026-02-09",-1.53,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1271,"change":948,"percent_change":1319,"volume":1048,"transactions":9,"vwap":1271},"2026-02-06",3.54,3.98,8.91,{"date":1321,"open":1281,"high":1281,"low":1214,"close":1214,"change":925,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1214},"2026-02-05",-8.88,193900,{"date":1325,"open":860,"high":1326,"low":1327,"close":1133,"change":451,"percent_change":1265,"volume":1328,"transactions":9,"vwap":1133},"2026-02-04",4.12,3.72,971800,{"date":1330,"open":1331,"high":1318,"low":1332,"close":1302,"change":200,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1302},"2026-02-03",3.83,3.75,-1.81,228300,{"date":1336,"open":1332,"high":1337,"low":1338,"close":1281,"change":106,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1281},"2026-02-02",4.02,3.73,2.93,239400,{"date":1342,"open":1343,"high":1282,"low":1343,"close":1332,"change":72,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1332},"2026-01-30",3.58,1.35,228700,{"date":1347,"open":1290,"high":1290,"low":1348,"close":1349,"change":385,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-29",3.61,3.7,-3.39,95400,{"date":1353,"open":1332,"high":1354,"low":1219,"close":1331,"change":756,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1331},"2026-01-28",3.99,2.41,258600,{"date":1358,"open":1039,"high":1359,"low":1039,"close":1360,"change":501,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-27",3.89,3.74,-0.27,85500,{"date":1364,"open":1032,"high":1265,"low":1310,"close":1332,"change":982,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1332},"2026-01-26",-4.58,148900,{"date":1368,"open":1369,"high":1370,"low":1359,"close":1259,"change":485,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1259},"2026-01-23",4.08,4.16,-2.72,213200,{"date":1374,"open":1375,"high":1226,"low":1272,"close":1027,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1027},"2026-01-22",4.38,-0.34,-7.76,293000,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1375,"change":1376,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1375},"2026-01-21",4.86,4.31,-7.2,142200,{"date":1386,"open":1387,"high":1381,"low":994,"close":980,"change":228,"percent_change":1388,"volume":1389,"transactions":9,"vwap":980},"2026-01-20",4.62,1.51,142400,{"date":1391,"open":930,"high":940,"low":1226,"close":1392,"change":485,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-16",4.65,-2.31,208700,{"date":1396,"open":1397,"high":946,"low":994,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-15",4.82,4.76,-0.12,-2.46,214700,{"date":1403,"open":1404,"high":917,"low":1251,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-14",4.64,4.88,0.2,4.27,237300,{"date":1410,"open":1411,"high":938,"low":1260,"close":966,"change":375,"percent_change":1412,"volume":1413,"transactions":9,"vwap":966},"2026-01-13",4.94,-0.85,95600,{"date":1415,"open":938,"high":1416,"low":782,"close":980,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":980},"2026-01-12",5.05,-0.23,-4.65,252000,{"date":1421,"open":1404,"high":938,"low":945,"close":1422,"change":537,"percent_change":79,"volume":1423,"transactions":9,"vwap":1422},"2026-01-09",4.95,260700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":750,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-08",5.14,5.2,4.66,4.83,-6.94,199900,{"date":1433,"open":1429,"high":1434,"low":939,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-07",5.38,5.19,0.47,9.96,364700,{"date":1440,"open":1337,"high":309,"low":1318,"close":980,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":980},"2026-01-06",0.72,18,360200,{"date":1445,"open":1446,"high":1014,"low":1331,"close":1257,"change":468,"percent_change":575,"volume":1447,"transactions":9,"vwap":1257},"2026-01-05",4.01,239600,{"date":1449,"open":1282,"high":1258,"low":1277,"close":1318,"change":814,"percent_change":814,"volume":1450,"transactions":9,"vwap":1318},"2026-01-02",194800,{"date":1452,"open":1264,"high":1258,"low":1220,"close":1318,"change":468,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1318},"2025-12-31",0.51,241100,{"date":1456,"open":1337,"high":1258,"low":1034,"close":1265,"change":485,"percent_change":86,"volume":1457,"transactions":9,"vwap":1265},"2025-12-30",379500,{"date":1459,"open":860,"high":1326,"low":1281,"close":1002,"change":475,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1002},"2025-12-29",-1.21,122800,{"date":1463,"open":1464,"high":1407,"low":1465,"close":1326,"change":975,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1326},"2025-12-26",4.13,4.05,-1.9,119400,{"date":1469,"open":974,"high":974,"low":1464,"close":1020,"change":299,"percent_change":486,"volume":1470,"transactions":9,"vwap":1020},"2025-12-24",51300,{"date":1472,"open":972,"high":972,"low":1259,"close":1014,"change":317,"percent_change":1303,"volume":1473,"transactions":9,"vwap":1014},"2025-12-23",285400,{"date":1475,"open":1476,"high":1260,"low":1326,"close":981,"change":299,"percent_change":1477,"volume":1478,"transactions":9,"vwap":981},"2025-12-22",4.42,-1.36,109700,{"date":1480,"open":1476,"high":1481,"low":1296,"close":1482,"change":166,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-19",4.56,4.41,0.68,324400,{"date":1486,"open":1264,"high":1481,"low":1264,"close":1375,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1375},"2025-12-18",0.49,12.6,394200,{"date":1491,"open":1214,"high":860,"low":368,"close":1359,"change":948,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1359},"2025-12-17",8.96,545600,{"date":1495,"open":1165,"high":1310,"low":1165,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-16",3.57,0.6,20.2,602400,{"date":1501,"open":1502,"high":1028,"low":1503,"close":1504,"change":989,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-15",2.59,2.58,2.97,17.39,738300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":53,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-12",2.51,2.66,2.42,2.53,1.61,102600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":501,"percent_change":218,"volume":1521,"transactions":9,"vwap":1520},"2025-12-11",2.52,2.64,2.43,2.49,161700,{"date":1523,"open":1101,"high":1524,"low":1101,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-10",2.73,2.5,0.24,10.62,224100,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1114,"change":756,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1114},"2025-12-09",2.17,2.38,4.15,134100,{"date":1536,"open":1355,"high":1537,"low":1531,"close":1531,"change":554,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1531},"2025-12-08",2.47,-9.21,171600,{"date":1541,"open":1542,"high":1511,"low":1543,"close":1544,"change":53,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-05",2.29,2.23,2.39,1.7,41700,{"date":1548,"open":1542,"high":1532,"low":1549,"close":190,"change":228,"percent_change":1071,"volume":1550,"transactions":9,"vwap":190},"2025-12-04",2.25,102000,{"date":1552,"open":1549,"high":1544,"low":1553,"close":1101,"change":537,"percent_change":852,"volume":1554,"transactions":9,"vwap":1101},"2025-12-03",2.2,136300,{"date":1556,"open":1553,"high":1557,"low":1023,"close":1558,"change":501,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-02",2.31,2.16,-0.46,52300,{"date":1562,"open":1542,"high":1537,"low":724,"close":1531,"change":317,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1531},"2025-12-01",-3.98,152300,{"date":1566,"open":1543,"high":1567,"low":1543,"close":1114,"change":72,"percent_change":1114,"volume":1568,"transactions":9,"vwap":1114},"2025-11-28",2.6,37800,{"date":1570,"open":1558,"high":1543,"low":1571,"close":1572,"change":1573,"percent_change":1239,"volume":1574,"transactions":9,"vwap":1572},"2025-11-26",2.12,2.21,0.1,43700,{"date":1576,"open":1577,"high":913,"low":1578,"close":724,"change":53,"percent_change":1579,"volume":1580,"transactions":9,"vwap":724},"2025-11-25",2.07,2.06,1.93,18800,{"date":1582,"open":452,"high":1558,"low":452,"close":1577,"change":1150,"percent_change":1337,"volume":1583,"transactions":9,"vwap":1577},"2025-11-24",26800,{"date":1585,"open":1579,"high":1586,"low":1084,"close":1587,"change":1150,"percent_change":1008,"volume":1588,"transactions":9,"vwap":1587},"2025-11-21",2.02,1.99,50000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1591,"change":501,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1591},"2025-11-20",1.91,2.01,1.88,-0.52,67500,{"date":1597,"open":1084,"high":1598,"low":1084,"close":1084,"change":475,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1084},"2025-11-19",2.04,-2.54,73100,{"date":1602,"open":178,"high":1598,"low":178,"close":1603,"change":228,"percent_change":1301,"volume":1604,"transactions":9,"vwap":1603},"2025-11-18",1.97,52900,{"date":1606,"open":520,"high":1607,"low":1608,"close":1608,"change":713,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-17",2.19,1.9,-9.95,154300,{"date":1612,"open":1613,"high":1543,"low":887,"close":724,"change":468,"percent_change":1614,"volume":1615,"transactions":9,"vwap":724},"2025-11-14",2.09,0.96,48500,{"date":1617,"open":1023,"high":520,"low":1586,"close":1613,"change":475,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1613},"2025-11-13",-2.34,43200,{"date":1621,"open":126,"high":1553,"low":1579,"close":1622,"change":1065,"percent_change":589,"volume":1623,"transactions":9,"vwap":1622},"2025-11-12",2.14,67100,{"date":1625,"open":1587,"high":1543,"low":1626,"close":452,"change":468,"percent_change":1627,"volume":1628,"transactions":9,"vwap":452},"2025-11-11",1.98,1.01,125700,{"date":1630,"open":1613,"high":1023,"low":795,"close":1626,"change":460,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1626},"2025-11-10",-7.04,86800,{"date":1634,"open":1549,"high":1549,"low":1613,"close":1635,"change":299,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-07",2.13,-2.74,60700,{"date":1639,"open":1640,"high":1641,"low":520,"close":1607,"change":676,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1607},"2025-11-06",2.27,2.33,-6.01,62300,{"date":1645,"open":1502,"high":1510,"low":1542,"close":1641,"change":121,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1641},"2025-11-05",-12.41,109200,{"date":1649,"open":1650,"high":1168,"low":1510,"close":1510,"change":895,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1510},"2025-11-04",2.68,-3.62,43800,{"date":1654,"open":1655,"high":1656,"low":1518,"close":1160,"change":1417,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1160},"2025-11-03",2.96,2.99,-7.69,155600,{"date":1660,"open":1661,"high":1661,"low":1655,"close":1656,"change":554,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1656},"2025-10-31",3.4,-6.85,101400,{"date":1665,"open":1051,"high":1208,"low":1058,"close":1051,"change":375,"percent_change":821,"volume":1666,"transactions":9,"vwap":1051},"2025-10-30",15700,{"date":1668,"open":1088,"high":1124,"low":1055,"close":1063,"change":475,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1063},"2025-10-29",-1.52,11000,{"date":1672,"open":1055,"high":1070,"low":1055,"close":1208,"change":106,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1208},"2025-10-28",3.45,20400,{"date":1676,"open":368,"high":368,"low":1149,"close":1149,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1149},"2025-10-27",-0.3,-8.6,93300,{"date":1681,"open":1317,"high":1317,"low":1682,"close":1213,"change":907,"percent_change":1216,"volume":1683,"transactions":9,"vwap":1213},"2025-10-24",3.43,11900,{"date":1685,"open":1686,"high":1221,"low":1144,"close":1221,"change":72,"percent_change":210,"volume":1687,"transactions":9,"vwap":1221},"2025-10-23",3.46,20500,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1686,"change":982,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1686},"2025-10-22",3.65,3.42,-4.95,30600,{"date":1695,"open":1348,"high":1301,"low":1222,"close":1696,"change":1150,"percent_change":1549,"volume":1697,"transactions":9,"vwap":1696},"2025-10-21",3.64,27400,{"date":1699,"open":1661,"high":1301,"low":1139,"close":1700,"change":537,"percent_change":1213,"volume":1701,"transactions":9,"vwap":1700},"2025-10-20",3.56,54300,{"date":1703,"open":1673,"high":1700,"low":1139,"close":1206,"change":501,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1206},"2025-10-17",-0.29,13500,{"date":1707,"open":1206,"high":1222,"low":1661,"close":1673,"change":1190,"percent_change":919,"volume":1708,"transactions":9,"vwap":1673},"2025-10-16",22500,{"date":1710,"open":1070,"high":1673,"low":1208,"close":1206,"change":845,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1206},"2025-10-15",1.78,31700,{"date":1714,"open":1715,"high":1715,"low":1118,"close":1070,"change":468,"percent_change":1497,"volume":1716,"transactions":9,"vwap":1070},"2025-10-14",3.48,22400,{"date":1718,"open":1715,"high":1700,"low":1719,"close":1720,"change":317,"percent_change":1721,"volume":1708,"transactions":9,"vwap":1720},"2025-10-13",3.34,3.36,-2.61,{"date":1723,"open":368,"high":258,"low":1208,"close":1673,"change":895,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1673},"2025-10-10",-2.82,42100,{"date":1727,"open":1728,"high":1728,"low":1215,"close":1207,"change":1399,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1207},"2025-10-09",3.6,-3.27,11800,{"date":1732,"open":1700,"high":1301,"low":1661,"close":1219,"change":106,"percent_change":1072,"volume":1733,"transactions":9,"vwap":1219},"2025-10-08",45200,{"date":1735,"open":1045,"high":1348,"low":1194,"close":1700,"change":1436,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1700},"2025-10-07",15.21,79200,{"date":1739,"open":1100,"high":1028,"low":1194,"close":1072,"change":375,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1072},"2025-10-06",-1.28,12500,{"date":1743,"open":1069,"high":1063,"low":427,"close":1057,"change":485,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1057},"2025-10-03",-3.4,18200,{"date":1747,"open":1045,"high":1056,"low":1045,"close":1069,"change":537,"percent_change":1291,"volume":1748,"transactions":9,"vwap":1069},"2025-10-02",14500,{"date":1750,"open":1081,"high":1119,"low":427,"close":1045,"change":814,"percent_change":814,"volume":1751,"transactions":9,"vwap":1045},"2025-10-01",29700,{"date":1753,"open":1100,"high":1100,"low":1134,"close":1045,"change":375,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1045},"2025-09-30",-1.27,42700,{"date":1757,"open":427,"high":1758,"low":1128,"close":1200,"change":228,"percent_change":1640,"volume":1759,"transactions":9,"vwap":1200},"2025-09-29",3.22,54000,{"date":1761,"open":1047,"high":427,"low":1656,"close":1072,"change":845,"percent_change":1626,"volume":1762,"transactions":9,"vwap":1072},"2025-09-26",12900,{"date":1764,"open":427,"high":1045,"low":1148,"close":1134,"change":116,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1134},"2025-09-25",-0.98,34600,{"date":1768,"open":1134,"high":1055,"low":1134,"close":1128,"change":1150,"percent_change":1650,"volume":1666,"transactions":9,"vwap":1128},"2025-09-24",{"date":1770,"open":1064,"high":1069,"low":1771,"close":1046,"change":1201,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1046},"2025-09-23",2.9,-7.74,40000,{"date":1775,"open":1109,"high":1199,"low":1057,"close":1064,"change":1150,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1064},"2025-09-22",2.54,26400,{"date":1779,"open":1719,"high":1206,"low":1058,"close":1058,"change":864,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1058},"2025-09-19",-4.83,37100,{"date":1783,"open":1124,"high":1719,"low":1064,"close":1784,"change":1150,"percent_change":79,"volume":1785,"transactions":9,"vwap":1784},"2025-09-18",3.31,7400,{"date":1787,"open":1720,"high":1070,"low":1051,"close":1064,"change":385,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1064},"2025-09-17",-3.87,30000,{"date":1791,"open":1673,"high":368,"low":1720,"close":1720,"change":907,"percent_change":1792,"volume":1730,"transactions":9,"vwap":1720},"2025-09-16",-0.59,{"date":1794,"open":1215,"high":1317,"low":1088,"close":1070,"change":299,"percent_change":1161,"volume":822,"transactions":9,"vwap":1070},"2025-09-15",{"date":1796,"open":1144,"high":1496,"low":1144,"close":1206,"change":1190,"percent_change":919,"volume":1797,"transactions":9,"vwap":1206},"2025-09-12",23300,{"date":1799,"open":1715,"high":1715,"low":1661,"close":1682,"change":166,"percent_change":229,"volume":1800,"transactions":9,"vwap":1682},"2025-09-11",31300,{"date":1802,"open":1719,"high":1206,"low":1119,"close":1661,"change":814,"percent_change":814,"volume":1803,"transactions":9,"vwap":1661},"2025-09-10",10500,{"date":1805,"open":1118,"high":827,"low":1118,"close":1661,"change":756,"percent_change":1806,"volume":1745,"transactions":9,"vwap":1661},"2025-09-09",2.72,{"date":1808,"open":1082,"high":1691,"low":1088,"close":1784,"change":814,"percent_change":814,"volume":1809,"transactions":9,"vwap":1784},"2025-09-08",24400,{"date":1811,"open":1039,"high":1039,"low":1124,"close":1784,"change":925,"percent_change":1812,"volume":1604,"transactions":9,"vwap":1784},"2025-09-05",-9.56,{"date":1814,"open":1348,"high":1039,"low":827,"close":1039,"change":72,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1039},"2025-09-04",1.39,34400,{"date":1818,"open":1227,"high":258,"low":1206,"close":1348,"change":975,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1348},"2025-09-03",-2.17,57600,{"date":1822,"open":1720,"high":258,"low":1145,"close":258,"change":1406,"percent_change":806,"volume":1823,"transactions":9,"vwap":258},"2025-09-02",96300,{"date":1825,"open":1686,"high":368,"low":1720,"close":1213,"change":468,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1213},"2025-08-29",0.58,28100,{"date":1829,"open":1206,"high":827,"low":1145,"close":827,"change":228,"percent_change":1578,"volume":1741,"transactions":9,"vwap":827},"2025-08-28",{"date":1831,"open":1144,"high":1317,"low":1056,"close":1661,"change":814,"percent_change":814,"volume":1832,"transactions":9,"vwap":1661},"2025-08-27",26000,{"date":1834,"open":1063,"high":1715,"low":1063,"close":1661,"change":1065,"percent_change":974,"volume":1835,"transactions":9,"vwap":1661},"2025-08-26",41200,{"date":1837,"open":1208,"high":1139,"low":1064,"close":1088,"change":116,"percent_change":201,"volume":1838,"transactions":9,"vwap":1088},"2025-08-25",17600,{"date":1840,"open":1082,"high":1139,"low":1069,"close":1118,"change":72,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1118},"2025-08-22",1.54,16000,{"date":1844,"open":1063,"high":1070,"low":1028,"close":1069,"change":501,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1069},"2025-08-21",-0.31,17900,{"date":1848,"open":1072,"high":1088,"low":1072,"close":1063,"change":519,"percent_change":931,"volume":1849,"transactions":9,"vwap":1063},"2025-08-20",24800,{"date":1851,"open":1045,"high":1063,"low":1134,"close":1194,"change":1190,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1194},"2025-08-19",0.33,77200,{"date":1855,"open":1057,"high":1055,"low":1134,"close":1071,"change":299,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1071},"2025-08-18",-1.92,22900,{"date":1859,"open":427,"high":1055,"low":1771,"close":1057,"change":1065,"percent_change":966,"volume":1860,"transactions":9,"vwap":1057},"2025-08-15",71200,{"date":1862,"open":1863,"high":1200,"low":1864,"close":1656,"change":845,"percent_change":887,"volume":1865,"transactions":9,"vwap":1656},"2025-08-14",2.91,2.75,65100,{"date":1867,"open":1655,"high":1113,"low":1868,"close":1339,"change":468,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1339},"2025-08-13",2.85,0.69,46700,{"date":1872,"open":1158,"high":1165,"low":1873,"close":1863,"change":228,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1863},"2025-08-12",2.81,2.46,60000,{"date":1877,"open":1081,"high":1081,"low":1878,"close":882,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":882},"2025-08-11",2.63,-0.39,-12.07,243500,{"date":1883,"open":1051,"high":1213,"low":1055,"close":1064,"change":475,"percent_change":1669,"volume":1884,"transactions":9,"vwap":1064},"2025-08-08",104400,{"date":1886,"open":1686,"high":1686,"low":1134,"close":1124,"change":228,"percent_change":520,"volume":1887,"transactions":9,"vwap":1124},"2025-08-07",78200,{"date":1889,"open":1165,"high":1728,"low":1165,"close":1051,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1051},"2025-08-06",-0.58,-15.3,143000,{"date":1894,"open":1446,"high":860,"low":1227,"close":1302,"change":554,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1302},"2025-08-05",-5.49,73300,{"date":1898,"open":1219,"high":1000,"low":1728,"close":1446,"change":1487,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1446},"2025-08-04",13.92,184400,{"date":1902,"open":1144,"high":1496,"low":1784,"close":1222,"change":228,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1222},"2025-08-01",2.03,32400,{"date":1906,"open":1682,"high":1343,"low":1119,"close":1673,"change":1190,"percent_change":919,"volume":1907,"transactions":9,"vwap":1673},"2025-07-31",32500,{"date":1909,"open":1317,"high":1910,"low":1682,"close":1206,"change":475,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1206},"2025-07-30",3.62,-1.43,36400,{"date":1914,"open":1213,"high":1222,"low":1063,"close":1213,"change":1190,"percent_change":919,"volume":1915,"transactions":9,"vwap":1213},"2025-07-29",42900,{"date":1917,"open":1343,"high":1690,"low":1145,"close":1715,"change":375,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1715},"2025-07-28",-1.14,46200,{"date":1921,"open":1144,"high":1690,"low":1124,"close":1222,"change":1035,"percent_change":1398,"volume":1922,"transactions":9,"vwap":1222},"2025-07-25",87200,{"date":1924,"open":1213,"high":1728,"low":1088,"close":1720,"change":95,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1720},"2025-07-24",-5.62,77700,{"date":1928,"open":1682,"high":1343,"low":1070,"close":1700,"change":1035,"percent_change":1232,"volume":1929,"transactions":9,"vwap":1700},"2025-07-23",21300,{"date":1931,"open":1215,"high":1496,"low":1124,"close":1661,"change":895,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1661},"2025-07-22",-2.86,30400,{"date":1935,"open":1758,"high":1728,"low":1758,"close":1215,"change":1936,"percent_change":403,"volume":1937,"transactions":9,"vwap":1215},"2025-07-21",0.28,82300,{"date":1939,"open":1220,"high":1220,"low":1045,"close":1758,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1758},"2025-07-18",-0.49,-13.21,143400,{"date":1944,"open":1032,"high":1259,"low":1348,"close":1310,"change":348,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1310},"2025-07-17",-4.38,62700,{"date":1948,"open":1215,"high":1282,"low":1215,"close":1296,"change":1252,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1296},"2025-07-16",10.86,97300,{"date":1952,"open":1343,"high":1348,"low":1199,"close":1215,"change":1573,"percent_change":1148,"volume":1953,"transactions":9,"vwap":1215},"2025-07-15",78300,{"date":1955,"open":1208,"high":1302,"low":328,"close":1661,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1661},"2025-07-14",0.4,13.33,273000,{"date":1960,"open":1124,"high":1784,"low":1113,"close":1113,"change":1376,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1113},"2025-07-11",-10.18,66200,{"date":1964,"open":1128,"high":1719,"low":1128,"close":1719,"change":1965,"percent_change":674,"volume":1966,"transactions":9,"vwap":1719},"2025-07-10",0.25,26900,{"date":1968,"open":1194,"high":427,"low":1113,"close":1072,"change":468,"percent_change":743,"volume":1615,"transactions":9,"vwap":1072},"2025-07-09",{"date":1970,"open":1083,"high":1055,"low":278,"close":1071,"change":166,"percent_change":131,"volume":1725,"transactions":9,"vwap":1071},"2025-07-08",{"date":1972,"open":1051,"high":1070,"low":1113,"close":1083,"change":485,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1083},"2025-07-07",-3.49,130400,{"date":1976,"open":1673,"high":1343,"low":427,"close":1058,"change":238,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1058},"2025-07-03",-7.62,120700,{"date":1980,"open":1144,"high":1696,"low":1208,"close":1144,"change":975,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1144},"2025-07-02",-2.29,127800,{"date":1984,"open":1784,"high":1220,"low":1784,"close":1213,"change":1065,"percent_change":995,"volume":1985,"transactions":9,"vwap":1213},"2025-07-01",135100,{"date":1987,"open":1567,"high":1222,"low":1567,"close":1145,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1145},"2025-06-30",0.75,28.85,296400,{"date":1992,"open":1650,"high":1650,"low":1517,"close":1567,"change":975,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1567},"2025-06-27",-2.99,105200,{"date":1996,"open":1503,"high":1873,"low":1776,"close":1650,"change":268,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1650},"2025-06-26",5.1,229800,{"date":2000,"open":1199,"high":1686,"low":1509,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-06-25",2.55,-0.75,-22.73,192600,{"date":2006,"open":1133,"high":1465,"low":1063,"close":1208,"change":510,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1208},"2025-06-24",-16.03,184000,{"date":2010,"open":1233,"high":2011,"low":1359,"close":1259,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1259},"2025-06-23",4.9,-0.42,-9.66,265700,{"date":2016,"open":831,"high":831,"low":981,"close":981,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":981},"2025-06-20",-1.01,-18.84,207600,{"date":2021,"open":906,"high":2022,"low":911,"close":2023,"change":375,"percent_change":583,"volume":2024,"transactions":9,"vwap":2023},"2025-06-18",5.68,5.36,14000,{"date":2026,"open":2023,"high":805,"low":2023,"close":573,"change":975,"percent_change":2027,"volume":2028,"transactions":9,"vwap":573},"2025-06-17",-1.46,25800,{"date":2030,"open":2031,"high":2032,"low":1435,"close":831,"change":1526,"percent_change":1226,"volume":1755,"transactions":9,"vwap":831},"2025-06-16",5.24,5.63,{"date":2034,"open":799,"high":826,"low":2035,"close":2031,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2031},"2025-06-13",5.11,-0.62,-10.58,56100,{"date":2040,"open":2041,"high":851,"low":2041,"close":837,"change":38,"percent_change":1145,"volume":1762,"transactions":9,"vwap":837},"2025-06-12",5.43,{"date":2043,"open":571,"high":2022,"low":906,"close":808,"change":1035,"percent_change":1771,"volume":2044,"transactions":9,"vwap":808},"2025-06-11",9800,{"date":2046,"open":2047,"high":773,"low":780,"close":813,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":813},"2025-06-10",5.9,-0.38,-6.45,59500,{"date":2052,"open":2047,"high":881,"low":781,"close":2053,"change":228,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-09",5.89,1.2,84200,{"date":2057,"open":911,"high":819,"low":2058,"close":819,"change":171,"percent_change":196,"volume":2059,"transactions":9,"vwap":819},"2025-06-06",5.32,20000,{"date":2061,"open":825,"high":787,"low":2062,"close":573,"change":385,"percent_change":961,"volume":2063,"transactions":9,"vwap":573},"2025-06-05",5.29,15100,{"date":2065,"open":826,"high":826,"low":825,"close":820,"change":1201,"percent_change":2066,"volume":1842,"transactions":9,"vwap":820},"2025-06-04",-4.33,{"date":2068,"open":805,"high":851,"low":831,"close":2069,"change":228,"percent_change":871,"volume":2070,"transactions":9,"vwap":2069},"2025-06-03",5.78,33900,{"date":2072,"open":2073,"high":806,"low":2073,"close":858,"change":1988,"percent_change":2074,"volume":1125,"transactions":9,"vwap":858},"2025-06-02",5.06,15.12,{"date":2076,"open":2077,"high":2078,"low":937,"close":2079,"change":200,"percent_change":318,"volume":2080,"transactions":9,"vwap":2079},"2025-05-30",5.02,5.21,4.96,23500,{"date":2082,"open":891,"high":891,"low":924,"close":924,"change":87,"percent_change":2083,"volume":2084,"transactions":9,"vwap":924},"2025-05-29",-13.87,93600,{"date":2086,"open":2087,"high":767,"low":2087,"close":695,"change":575,"percent_change":2088,"volume":2089,"transactions":9,"vwap":695},"2025-05-28",5.39,9.36,70700,{"date":2091,"open":2092,"high":573,"low":2093,"close":2094,"change":469,"percent_change":289,"volume":2095,"transactions":9,"vwap":2094},"2025-05-27",5.25,5.16,5.34,37000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":917,"change":501,"percent_change":95,"volume":2101,"transactions":9,"vwap":917},"2025-05-23",5.01,5.17,4.99,11600,{"date":2103,"open":2073,"high":1426,"low":1411,"close":2104,"change":268,"percent_change":1151,"volume":1730,"transactions":9,"vwap":2104},"2025-05-22",5.09,{"date":2106,"open":2098,"high":2107,"low":1411,"close":2079,"change":200,"percent_change":318,"volume":1846,"transactions":9,"vwap":2079},"2025-05-21",5.23,{"date":2109,"open":2087,"high":923,"low":1422,"close":924,"change":2012,"percent_change":2110,"volume":1919,"transactions":9,"vwap":924},"2025-05-20",-7.71,{"date":2112,"open":987,"high":923,"low":987,"close":923,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":923},"2025-05-19",0.74,15.71,57900,{"date":2117,"open":2118,"high":793,"low":1232,"close":1232,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1232},"2025-05-16",5.26,-0.53,-10.11,75900,{"date":2123,"open":2077,"high":911,"low":2077,"close":2031,"change":1936,"percent_change":799,"volume":2124,"transactions":9,"vwap":2031},"2025-05-15",12800,{"date":2126,"open":818,"high":695,"low":2079,"close":2079,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2079},"2025-05-14",-0.6,-10.79,35200,{"date":2131,"open":2132,"high":703,"low":2062,"close":852,"change":919,"percent_change":780,"volume":2133,"transactions":9,"vwap":852},"2025-05-13",5.3,71900,{"date":2135,"open":1233,"high":780,"low":1233,"close":912,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":912},"2025-05-12",0.57,12.13,89900,{"date":2140,"open":1251,"high":1238,"low":1251,"close":2141,"change":1406,"percent_change":1244,"volume":2142,"transactions":9,"vwap":2141},"2025-05-09",4.7,32200,{"date":2144,"open":2145,"high":1481,"low":1001,"close":2146,"change":1150,"percent_change":269,"volume":2147,"transactions":9,"vwap":2146},"2025-05-08",4.4,4.5,8100,{"date":2149,"open":1239,"high":1381,"low":1246,"close":1476,"change":1190,"percent_change":367,"volume":1155,"transactions":9,"vwap":1476},"2025-05-07",{"date":2151,"open":2145,"high":966,"low":972,"close":1482,"change":299,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1482},"2025-05-06",-1.34,18400,{"date":2155,"open":2146,"high":966,"low":2156,"close":2157,"change":116,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-05",4.45,4.47,-0.67,11200,{"date":2161,"open":939,"high":1233,"low":2146,"close":2146,"change":1845,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2146},"2025-05-02",-6.44,21100,{"date":2165,"open":1232,"high":946,"low":1232,"close":937,"change":907,"percent_change":2166,"volume":2167,"transactions":9,"vwap":937},"2025-05-01",-0.41,5100,{"date":2169,"open":930,"high":2170,"low":1428,"close":1429,"change":375,"percent_change":668,"volume":2063,"transactions":9,"vwap":1429},"2025-04-30",4.91,{"date":2172,"open":2170,"high":938,"low":1240,"close":1238,"change":1573,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1238},"2025-04-29",2.1,6000,{"date":2176,"open":2177,"high":1997,"low":1392,"close":2178,"change":95,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-04-28",5.04,4.77,-4.02,18500,{"date":2182,"open":1238,"high":2177,"low":1238,"close":938,"change":537,"percent_change":1537,"volume":2183,"transactions":9,"vwap":938},"2025-04-25",17100,{"date":2185,"open":2031,"high":2031,"low":987,"close":309,"change":121,"percent_change":2186,"volume":2187,"transactions":9,"vwap":309},"2025-04-24",-6.37,26300,{"date":2189,"open":2190,"high":911,"low":1233,"close":2191,"change":277,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-04-23",5,5.18,4.23,74700,{"date":2195,"open":1481,"high":2196,"low":1481,"close":938,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":938},"2025-04-22",5.15,0.48,10.69,43600,{"date":182,"open":2141,"high":937,"low":2156,"close":1234,"change":713,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1234},-4.47,30200]