[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CYCU":3,"homepage-market-summary":31,"stock-historical-CYCU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CYCU","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},"Cycurion, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","Cycurion Inc. provides information technology security solutions through its subsidiaries. The company continually strives to deliver top-notch services in risk management, cybersecurity, information assurance, systems engineering, and help desk solutions. The company has one reportable segment, which is the delivery of products and services in the areas of information technology, electronic warfare, information warfare and cybersecurity in the governmental and commercial markets. The company generates the majority of its revenue from Advisory Consulting services, with small portion revenue generated from Managed Security Service Practice (MSSP) and Software as a Service (Saas).","74","Mclean, VA",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},3.82,2.98,4.95,2.6401,2.69,1.13,42.01,48767972.478588,349161,4.0347,11.021611,0.26,5237956.4981653,33.1,409,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,119,124,129,134,139,144,149],{"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":21,"price":118,"is_up":40},"Consumer Cycl","XLY",110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},15.88409,3726105,1360028258.5413249,-71.88,"2025-04-22",[182,183,192,201,212,223,234,243,254,263,273,284,294,304,312,319,326,336,344,353,362,371,380,390,399,409,420,431,442,453,464,475,485,496,507,517,528,539,550,560,570,579,589,599,608,618,629,638,647,657,666,676,685,696,706,715,724,732,740,746,753,761,767,775,782,789,796,802,810,819,826,834,842,850,858,866,872,881,888,895,902,911,919,927,934,942,947,955,962,971,977,984,991,998,1005,1011,1018,1025,1031,1039,1044,1052,1057,1062,1068,1074,1082,1089,1094,1099,1105,1111,1116,1121,1127,1134,1139,1145,1149,1156,1163,1169,1175,1181,1189,1197,1201,1205,1209,1215,1222,1226,1230,1237,1241,1245,1250,1256,1261,1266,1272,1278,1284,1290,1296,1301,1305,1310,1317,1321,1327,1333,1337,1342,1348,1354,1357,1362,1366,1369,1374,1379,1386,1392,1399,1403,1409,1414,1422,1429,1434,1440,1444,1449,1455,1460,1466,1471,1479,1484,1489,1494,1501,1506,1513,1519,1524,1531,1536,1542,1546,1552,1557,1561,1566,1572,1576,1579,1583,1587,1591,1597,1604,1612,1620,1628,1636,1644,1652,1660,1667,1671,1679,1686,1694,1703,1710,1715,1722,1730,1739,1747,1755,1763,1771,1780,1786,1793,1801,1808,1816,1825,1831,1839,1847,1855,1863,1871,1879,1885,1894,1903,1911,1918,1925,1932,1938,1946,1954,1963,1972,1979,1988,1995,2004,2012,2020,2026,2032,2036,2044,2051,2057,2064,2070,2078,2083,2088,2093,2101,2109,2114,2120,2127,2133,2141,2148,2155,2160,2166,2174,2179,2184,2190,2197,2202,2207,2213,2220,2225,2231,2237,2242,2246,2251,2256,2261,2268,2273,2280,2286,2292,2297,2304,2310,2315,2320,2325,2330,2335,2341,2344,2348,2352,2357,2361,2365,2369,2375,2378,2384,2391,2396,2401,2405,2411,2416,2422,2427,2433,2439,2444,2449,2456,2463,2467,2473,2479,2485,2490,2497,2503,2507,2514,2521,2528,2533,2540,2545,2549,2555,2560,2566,2572,2576,2581,2586,2591,2596,2599,2605,2610,2616,2619,2624],{"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",2.74,2.64,0.01,0.37,100434.23469,1534,2.7069,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":21,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.62,2.97,2.68,0.03,292197.942322,2392,2.7937,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.76,2.775,2.575,2.65,-0.12,-4.33,137039.390183,1288,2.7055,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.84,2.95,2.75,2.77,-0.04,-1.42,139173.430063,1386,2.8457,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",2.85,2.93,2.79,2.81,-0.05,-1.75,93055.825683,821,2.8596,{"date":235,"open":236,"high":236,"low":214,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",3.3,2.86,-0.15,-4.98,277620.40191,2305,3.0373,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",3.23,3.2787,3.003,3.01,-0.22,-6.81,144693.194169,1289,3.1515,{"date":255,"open":236,"high":256,"low":257,"close":245,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",3.4386,3.21,-0.09,-2.71,93041.705933,1270,3.2888,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":187,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",3.33,3.4124,3.27,3.32,0.3,84712.188345,1178,3.3344,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",3.34,3.41,3.25,3.31,-0.11,-3.22,103041.890941,1055,3.3319,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":122,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",3.28,3.6,3.18,3.42,7.89,365361.049715,2316,3.3883,{"date":295,"open":89,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",3.3976,3.0801,3.17,-0.25,-7.31,257062.866203,1850,3.1982,{"date":305,"open":306,"high":307,"low":277,"close":289,"change":108,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",3.51,3.62,1.79,272453.989359,2217,3.4479,{"date":313,"open":236,"high":314,"low":236,"close":315,"change":197,"percent_change":68,"volume":316,"transactions":317,"vwap":318},"2026-09-14",3.465415,3.36,65903.192457,886,3.3586,{"date":320,"open":321,"high":287,"low":278,"close":265,"change":322,"percent_change":323,"volume":324,"transactions":292,"vwap":325},"2026-09-11",3.48,-0.17,-4.86,145579.708055,3.434,{"date":327,"open":328,"high":329,"low":277,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",3.39,3.61,3.5,0.04,1.16,125649.029268,1217,3.4395,{"date":337,"open":338,"high":339,"low":275,"close":340,"change":229,"percent_change":219,"volume":341,"transactions":342,"vwap":343},"2026-09-09",3.59,3.64,3.46,239313.984633,2727,3.5488,{"date":345,"open":346,"high":347,"low":236,"close":306,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",3.49,3.578,-0.03,-0.85,167194.792772,1557,3.4514,{"date":354,"open":338,"high":355,"low":356,"close":357,"change":229,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",3.68,3.2513,3.54,-1.39,358637.179556,2622,3.4467,{"date":363,"open":364,"high":365,"low":364,"close":338,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",3.13,3.76,0.56,18.48,813849.226608,6422,3.4399,{"date":372,"open":373,"high":257,"low":374,"close":375,"change":258,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",3.025,2.9026,3.03,-2.88,277800.850504,2557,3.0434,{"date":381,"open":382,"high":307,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",3.52,3.07,3.12,-0.55,-14.99,401381.772841,3985,3.2151,{"date":391,"open":287,"high":392,"low":382,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",3.87,3.67,-0.18,-4.68,325384.918935,3676,3.6978,{"date":400,"open":401,"high":402,"low":339,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",3.94,4.3,3.85,-0.022,-0.57,742212.608347,8032,3.9438,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",3.8304,4,3.6088,3.872,0.2032,5.54,621119.986527,12215,3.88,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",5.1648,5.2132,3.2152,3.6688,-1.5336,-29.48,1415859.163314,20271,3.8096,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",5.1776,5.5088,5.04,5.2024,0.0752,1.47,301006.446351,4809,5.276,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",5.1408,5.28,4.9688,5.1272,-0.104,-1.99,185760.047222,4065,5.108,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",5.548,5.6704,5.0112,5.2312,4.5444,661.68,339130.170944,5929,5.2872,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",0.6917,0.742,0.676,0.6868,-0.0049,-0.71,2352984.059837,4526,0.7035,{"date":476,"open":477,"high":478,"low":479,"close":466,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",0.7319,0.752,0.6733,-0.0403,-5.51,3728092.871508,7806,0.71,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",0.7026,0.7581,0.69,0.732,0.0005,0.07,3474708.104949,9102,0.7246,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",0.71625,0.7989,0.6901,0.7315,0.0465,6.79,10349603.942426,19123,0.731,{"date":508,"open":68,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",0.9114,0.6405,0.685,-0.015,-2.14,75040151.478479,162477,0.8494,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",0.654,0.7199,0.6055,0.7,0.08,12.9,6336367.360831,15117,0.6715,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",0.661,0.6843,0.5924,0.62,0.0319,5.42,39267423.238596,80646,0.6977,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",0.6102,0.6193,0.5819,0.5881,-0.0609,-9.38,2005410.869658,9067,0.6005,{"date":551,"open":552,"high":137,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",0.5726,0.541,0.649,0.0382,6.25,5971553.264497,22456,0.6088,{"date":561,"open":562,"high":563,"low":366,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.6501,0.6505,0.6108,-0.0586,-8.75,5402041.623698,17373,0.6073,{"date":571,"open":39,"high":132,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",0.6202,0.6694,-0.1065,-13.73,8057724.636187,34537,0.7001,{"date":580,"open":581,"high":582,"low":39,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",0.759,0.8294,0.7759,-0.0541,-6.52,7373792.084299,25514,0.7726,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",0.97,0.8,0.83,-0.085,-9.29,21402447.437671,48871,0.8885,{"date":600,"open":601,"high":61,"low":602,"close":603,"change":604,"percent_change":375,"volume":605,"transactions":606,"vwap":607},"2026-08-03",1.08,0.86,0.915,0.0269,54547854.288625,133824,1.0724,{"date":609,"open":438,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",1.57,0.87,0.8881,-0.7219,-44.84,157188930.555372,528280,1.8472,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",0.3233,1.84,0.3189,1.61,1.3398,495.85,579086261.792347,1038391,0.8532,{"date":630,"open":269,"high":269,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",0.2673,0.2702,-0.0292,-9.75,777162.4462,1741,0.2886,{"date":639,"open":640,"high":269,"low":641,"close":642,"change":643,"percent_change":286,"volume":644,"transactions":645,"vwap":646},"2026-07-28",0.2956,0.2802,0.2994,0.0095,421198.938541,1703,0.2916,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",0.3283,0.2857,0.2899,-0.0301,-9.41,654489.223976,2356,0.2983,{"date":658,"open":659,"high":660,"low":142,"close":142,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",0.359,0.35935,-0.039,-10.86,590319.768455,1601,0.3341,{"date":667,"open":668,"high":669,"low":670,"close":659,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",0.315,0.3683,0.31,0.049,15.81,1709772.949791,3859,0.3396,{"date":677,"open":678,"high":679,"low":27,"close":670,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",0.2834,0.4476,0.0232,8.09,14770948.718938,25568,0.3463,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",0.2798,0.3099,0.2623,0.2868,0.0128,4.67,778290.466925,3326,0.2867,{"date":697,"open":668,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",0.3199,0.2706,0.274,-0.042,-13.29,993034.753081,3209,0.2944,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",0.403,0.40700001,0.29300001,0.31600001,-0.153,-32.62,2465600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",0.46000001,0.47999999,0.44600001,0.46900001,0.009,1.96,514200,{"date":725,"open":726,"high":727,"low":728,"close":717,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":717},"2026-07-15",0.5,0.51800001,0.44999999,-0.027,-5.54,550500,{"date":733,"open":719,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",0.53899997,0.44299999,0.48699999,0.041,9.19,922600,{"date":741,"open":742,"high":742,"low":743,"close":719,"change":348,"percent_change":744,"volume":745,"transactions":9,"vwap":719},"2026-07-13",0.48800001,0.39700001,-6.3,847300,{"date":747,"open":748,"high":748,"low":717,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",0.49900001,0.47600001,-0.006,-1.24,278200,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",0.50999999,0.47499999,0.48199999,-0.018,-3.6,341500,{"date":762,"open":763,"high":763,"low":764,"close":726,"change":348,"percent_change":765,"volume":766,"transactions":9,"vwap":726},"2026-07-08",0.53200001,0.45699999,-5.66,976000,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",0.56999999,0.57499999,0.52999997,-0.055,-9.4,248800,{"date":776,"open":777,"high":778,"low":366,"close":779,"change":780,"percent_change":602,"volume":781,"transactions":9,"vwap":779},"2026-07-06",0.57999998,0.60000002,0.58499998,0.005,190000,{"date":783,"open":784,"high":785,"low":786,"close":777,"change":197,"percent_change":787,"volume":788,"transactions":9,"vwap":777},"2026-07-02",0.55000001,0.588,0.54000002,5.45,233000,{"date":790,"open":791,"high":792,"low":784,"close":784,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":784},"2026-07-01",0.56199998,0.57099998,-0.029,-5.01,467500,{"date":797,"open":778,"high":798,"low":770,"close":799,"change":404,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",0.60699999,0.579,-3.66,683000,{"date":803,"open":804,"high":805,"low":777,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",0.67000002,0.69999999,0.60100001,-0.049,-7.54,803600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",0.58899999,0.69700003,0.58200002,0.64999998,0.062,10.54,702700,{"date":820,"open":821,"high":822,"low":784,"close":785,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":785},"2026-06-25",0.60500002,0.63,-0.025,-4.08,640500,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",0.64600003,0.58700001,0.61299998,-0.02,-3.16,499700,{"date":835,"open":836,"high":804,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",0.66900003,0.61199999,0.63300002,-0.036,-5.38,401600,{"date":843,"open":844,"high":845,"low":846,"close":836,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":836},"2026-06-22",0.67299998,0.73299998,0.653,0.027,4.21,395500,{"date":851,"open":852,"high":853,"low":822,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",0.64899999,0.68400002,0.64200002,-0.002,-0.31,609200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":839,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-17",0.68800002,0.69499999,0.634,0.64399999,-5.29,534900,{"date":867,"open":868,"high":845,"low":869,"close":869,"change":839,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-16",0.72000003,0.68000001,-5.03,673000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",0.69300002,0.77899998,0.67500001,0.71600002,0.079,12.4,881400,{"date":882,"open":883,"high":815,"low":814,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",0.63999999,0.63700002,0.007,1.11,993400,{"date":889,"open":890,"high":868,"low":891,"close":822,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":822},"2026-06-11",0.70999998,0.62699997,-0.096,-13.22,695200,{"date":896,"open":897,"high":898,"low":805,"close":899,"change":772,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-10",0.75400001,0.78299999,0.72600001,-7.04,479800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",0.84500003,0.85399997,0.75199997,0.78100002,-0.06,-7.13,762000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":855,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-08",0.82599998,0.85900003,0.815,0.84100002,-0.24,339400,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",0.89399999,0.81999999,0.84299999,-0.057,-6.33,455900,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":195,"volume":933,"transactions":9,"vwap":931},"2026-06-04",0.861,0.90200001,0.89999998,0.026,406700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":831,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-03",0.88099998,0.89899999,0.85000002,0.87400001,-2.24,290700,{"date":943,"open":944,"high":931,"low":611,"close":921,"change":945,"percent_change":186,"volume":946,"transactions":9,"vwap":921},"2026-06-02",0.88,0.023,660300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-01",0.86299998,0.92000002,0.84600002,0.87099999,0,832600,{"date":956,"open":957,"high":958,"low":938,"close":952,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":952},"2026-05-29",0.98000002,1.023,-0.089,-9.27,13642800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-28",0.95700002,0.995,0.90700001,0.95999998,0.018,1.91,307500,{"date":972,"open":973,"high":967,"low":950,"close":974,"change":187,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-27",0.94499999,0.94199997,1.07,318500,{"date":978,"open":47,"high":47,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",0.93000001,0.93199998,-0.078,-7.72,477200,{"date":985,"open":986,"high":90,"low":987,"close":103,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":103},"2026-05-22",0.95499998,0.926,0.109,12.1,1104200,{"date":992,"open":931,"high":993,"low":929,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",0.92900002,0.90100002,-0.007,-0.77,522700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":989,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",0.83999997,0.90799999,0.82099998,0.098,777400,{"date":1006,"open":931,"high":931,"low":1007,"close":1008,"change":981,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-19",0.79100001,0.81,-8.78,600700,{"date":1012,"open":937,"high":950,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",0.875,0.88800001,0.008,0.91,511500,{"date":1019,"open":1020,"high":1021,"low":944,"close":944,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":944},"2026-05-15",0.912,0.91799998,-0.028,-3.08,509500,{"date":1026,"open":1027,"high":967,"low":1028,"close":1001,"change":1015,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1001},"2026-05-14",0.92299998,0.88999999,0.89,1431800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":931,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":931},"2026-05-13",0.91000003,0.94700003,0.89300001,-0.023,-2.49,396300,{"date":1040,"open":950,"high":1041,"low":944,"close":1027,"change":823,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1027},"2026-05-12",0.94,-2.64,370700,{"date":1045,"open":611,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",0.97000003,0.83499998,0.94800001,0.088,10.23,987400,{"date":1053,"open":1033,"high":1033,"low":938,"close":1054,"change":218,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",0.86000001,-4.44,665100,{"date":1058,"open":979,"high":1059,"low":1014,"close":931,"change":793,"percent_change":1060,"volume":1061,"transactions":9,"vwap":931},"2026-05-07",0.94999999,-3.12,456400,{"date":1063,"open":1028,"high":993,"low":1064,"close":993,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":993},"2026-05-06",0.85600001,0.036,4.03,574700,{"date":1069,"open":967,"high":967,"low":1070,"close":1035,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1035},"2026-05-05",0.87199998,-0.074,-7.65,754900,{"date":1075,"open":1076,"high":103,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",0.99000001,0.93099999,0.96700001,-0.026,-2.62,437900,{"date":1083,"open":1084,"high":1085,"low":957,"close":1086,"change":924,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-01",1.03,1.05,0.99299997,-5.43,755100,{"date":1090,"open":931,"high":601,"low":931,"close":1085,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1085},"2026-04-30",0.135,14.75,1670500,{"date":1095,"open":1041,"high":1041,"low":1054,"close":1096,"change":594,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-29",0.91500002,-8.5,1103900,{"date":1100,"open":1101,"high":1085,"low":923,"close":47,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":47},"2026-04-28",0.87900001,0.14,16.28,3874800,{"date":1106,"open":944,"high":1096,"low":1107,"close":1054,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1054},"2026-04-27",0.77999997,-0.07,-7.53,24462500,{"date":1112,"open":1113,"high":47,"low":931,"close":979,"change":1108,"percent_change":1114,"volume":1115,"transactions":9,"vwap":979},"2026-04-24",0.98100001,-7,583600,{"date":1117,"open":47,"high":103,"low":1118,"close":47,"change":831,"percent_change":1119,"volume":1120,"transactions":9,"vwap":47},"2026-04-23",0.95200002,-1.96,671900,{"date":1122,"open":1123,"high":1123,"low":103,"close":90,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":90},"2026-04-22",1.1,-0.08,-7.27,717500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1123,"change":218,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1123},"2026-04-21",1.14,1.17,1.094,-3.51,756900,{"date":1135,"open":1123,"high":1136,"low":601,"close":1129,"change":1137,"percent_change":308,"volume":1138,"transactions":9,"vwap":1129},"2026-04-20",1.15,0.02,665700,{"date":1140,"open":21,"high":332,"low":1141,"close":1142,"change":113,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-17",1.09,1.12,-0.88,793100,{"date":1146,"open":1136,"high":1130,"low":886,"close":21,"change":279,"percent_change":1147,"volume":1148,"transactions":9,"vwap":21},"2026-04-16",-8.87,1539400,{"date":1150,"open":886,"high":1151,"low":601,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-15",1.74,1.24,0.13,11.71,7133300,{"date":1157,"open":1158,"high":1159,"low":1123,"close":886,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":886},"2026-04-14",1.18,1.21,-0.13,-10.48,382600,{"date":1164,"open":1123,"high":1165,"low":1166,"close":1152,"change":108,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1152},"2026-04-13",1.25,1.06,5.08,849400,{"date":1170,"open":1171,"high":1171,"low":1136,"close":1158,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1158},"2026-04-10",1.38,-0.16,-11.94,1367200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":83,"change":1137,"percent_change":1178,"volume":1180,"transactions":9,"vwap":83},"2026-04-09",1.31,1.52,1.28,1674800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":197,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-08",1.53,1.67,1.3,1.32,2.33,29172000,{"date":1190,"open":975,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-07",1.36,1.065,1.29,0.23,21.7,1982400,{"date":1198,"open":1141,"high":1141,"low":103,"close":1166,"change":348,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1166},"2026-04-06",-2.75,95000,{"date":1202,"open":1166,"high":1123,"low":47,"close":1141,"change":331,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1141},"2026-04-02",3.81,122300,{"date":1206,"open":47,"high":1129,"low":1059,"close":1085,"change":331,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1085},"2026-04-01",3.96,417900,{"date":1210,"open":611,"high":103,"low":1211,"close":103,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":103},"2026-03-31",0.86500001,0.142,16.36,95100,{"date":1216,"open":103,"high":1084,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-30",0.76999998,0.86799997,-0.182,-17.33,379600,{"date":1223,"open":1123,"high":1123,"low":90,"close":1085,"change":279,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1085},"2026-03-27",-9.48,236400,{"date":1227,"open":332,"high":1165,"low":21,"close":332,"change":218,"percent_change":1228,"volume":1229,"transactions":9,"vwap":332},"2026-03-26",-3.33,192400,{"date":1231,"open":1136,"high":1232,"low":21,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-25",1.22,1.2,0.05,4.35,168400,{"date":1238,"open":332,"high":1158,"low":886,"close":1136,"change":348,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1136},"2026-03-24",-2.54,127300,{"date":1242,"open":1152,"high":1152,"low":886,"close":1158,"change":229,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1158},"2026-03-23",-4.07,210600,{"date":1246,"open":1232,"high":1179,"low":1130,"close":1247,"change":1137,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-20",1.23,1.65,385800,{"date":1251,"open":1152,"high":1252,"low":1253,"close":1159,"change":348,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1159},"2026-03-19",1.278,1.155,-2.42,381200,{"date":1257,"open":1152,"high":1258,"low":1259,"close":1152,"change":187,"percent_change":1008,"volume":1260,"transactions":9,"vwap":1152},"2026-03-18",1.27,1.185,555300,{"date":1262,"open":1123,"high":1152,"low":1166,"close":1247,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1247},"2026-03-17",0.2,19.42,1849700,{"date":1267,"open":83,"high":1268,"low":1059,"close":1084,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1084},"2026-03-16",1.44,-0.62,-37.58,13952600,{"date":1273,"open":1274,"high":308,"low":1275,"close":1248,"change":1124,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1248},"2026-03-13",1.75,1.62,-4.62,89000,{"date":1279,"open":1280,"high":308,"low":1184,"close":1281,"change":331,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-12",1.69,1.73,2.37,102300,{"date":1285,"open":1280,"high":1286,"low":1287,"close":1280,"change":348,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1280},"2026-03-11",1.784,1.56,-1.74,84000,{"date":1291,"open":1292,"high":1274,"low":1287,"close":1293,"change":523,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-10",1.6,1.72,4.88,110900,{"date":1297,"open":1298,"high":1248,"low":1183,"close":1299,"change":1137,"percent_change":1247,"volume":1300,"transactions":9,"vwap":1299},"2026-03-09",1.59,1.64,77700,{"date":1302,"open":1248,"high":1248,"low":1303,"close":1275,"change":953,"percent_change":953,"volume":1304,"transactions":9,"vwap":1275},"2026-03-06",1.555,57800,{"date":1306,"open":1293,"high":1307,"low":1275,"close":1275,"change":258,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1275},"2026-03-05",1.725,-5.26,34100,{"date":1311,"open":623,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-03-04",1.71,1.592,0.09,5.56,71900,{"date":1318,"open":1299,"high":1280,"low":610,"close":1275,"change":1124,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1275},"2026-03-03",-4.71,77300,{"date":1322,"open":1323,"high":1324,"low":1184,"close":1323,"change":218,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-02",1.7,1.785,-2.3,61500,{"date":1328,"open":1329,"high":1330,"low":1323,"close":1151,"change":218,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1151},"2026-02-27",1.78,1.787,-2.25,51000,{"date":1334,"open":1335,"high":621,"low":1274,"close":1329,"change":953,"percent_change":953,"volume":1336,"transactions":9,"vwap":1329},"2026-02-26",1.83,89700,{"date":1338,"open":1339,"high":1340,"low":1274,"close":1329,"change":953,"percent_change":953,"volume":1341,"transactions":9,"vwap":1329},"2026-02-25",1.8,1.88,97600,{"date":1343,"open":1344,"high":1339,"low":623,"close":1329,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1329},"2026-02-24",1.66,0.11,6.59,128100,{"date":1349,"open":1350,"high":1335,"low":1351,"close":1184,"change":258,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1184},"2026-02-23",1.76,1.654,-5.11,78200,{"date":1355,"open":1274,"high":969,"low":1323,"close":1350,"change":197,"percent_change":1281,"volume":1356,"transactions":9,"vwap":1350},"2026-02-20",104400,{"date":1358,"open":1350,"high":1350,"low":1359,"close":1281,"change":831,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1281},"2026-02-19",1.671,-1.14,36700,{"date":1363,"open":1323,"high":308,"low":1364,"close":1274,"change":197,"percent_change":1151,"volume":1365,"transactions":9,"vwap":1274},"2026-02-18",1.675,52200,{"date":1367,"open":1323,"high":1339,"low":1248,"close":1293,"change":197,"percent_change":1329,"volume":1368,"transactions":9,"vwap":1293},"2026-02-17",48400,{"date":1370,"open":308,"high":1371,"low":1248,"close":1280,"change":207,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1280},"2026-02-13",1.85,-6.63,95900,{"date":1375,"open":621,"high":969,"low":1312,"close":1376,"change":229,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-12",1.81,-2.69,68500,{"date":1380,"open":1381,"high":1382,"low":1339,"close":1383,"change":1124,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-11",1.94,2.01,1.86,-4.12,236100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1381,"change":953,"percent_change":953,"volume":1391,"transactions":9,"vwap":1381},"2026-02-10",1.98,2.18,1.92,428300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1381,"change":348,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1381},"2026-02-09",1.97,2,1.89,-1.52,84400,{"date":1400,"open":1312,"high":1395,"low":1280,"close":1394,"change":27,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1394},"2026-02-06",15.2,132600,{"date":1404,"open":1383,"high":1405,"low":1275,"close":1312,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1312},"2026-02-05",1.99,-0.14,-7.57,188400,{"date":1410,"open":1394,"high":1411,"low":1412,"close":1371,"change":394,"percent_change":1147,"volume":1413,"transactions":9,"vwap":1371},"2026-02-04",2.02,1.761,121900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":831,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-03",2.1,2.3,1.95,2.03,-0.98,372100,{"date":1423,"open":1424,"high":1425,"low":1395,"close":1426,"change":238,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-02",2.2,2.215,2.05,-6.82,194000,{"date":1430,"open":1431,"high":1431,"low":1389,"close":1424,"change":207,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1424},"2026-01-30",2.32,-5.17,47400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1431,"change":953,"percent_change":953,"volume":1439,"transactions":9,"vwap":1431},"2026-01-29",2.39,2.4,2.21,106700,{"date":1441,"open":1442,"high":1442,"low":1417,"close":1431,"change":1124,"percent_change":1228,"volume":1443,"transactions":9,"vwap":1431},"2026-01-28",2.44,79400,{"date":1445,"open":1437,"high":1446,"low":1187,"close":1437,"change":348,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1437},"2026-01-27",2.49,-1.23,97300,{"date":1450,"open":1451,"high":206,"low":1282,"close":1452,"change":348,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-26",2.46,2.43,-1.22,259300,{"date":1456,"open":1457,"high":1458,"low":1437,"close":1451,"change":258,"percent_change":1459,"volume":1240,"transactions":9,"vwap":1451},"2026-01-23",2.53,2.57,-3.53,{"date":1461,"open":194,"high":186,"low":1462,"close":1463,"change":831,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-22",2.29,2.55,-0.78,382300,{"date":1467,"open":194,"high":206,"low":1468,"close":1458,"change":348,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1458},"2026-01-21",2.31,-1.15,212900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":207,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-20",2.7,2.91,2.51,2.6,-4.41,243300,{"date":1480,"open":217,"high":227,"low":1481,"close":1482,"change":197,"percent_change":1142,"volume":1483,"transactions":9,"vwap":1482},"2026-01-16",2.619,2.72,64800,{"date":1485,"open":1486,"high":1487,"low":1463,"close":20,"change":1314,"percent_change":340,"volume":1488,"transactions":9,"vwap":20},"2026-01-15",2.67,2.8,152500,{"date":1490,"open":1451,"high":1491,"low":1492,"close":1476,"change":492,"percent_change":217,"volume":1493,"transactions":9,"vwap":1476},"2026-01-14",2.758,2.422,164100,{"date":1495,"open":227,"high":1496,"low":1497,"close":1457,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1457},"2026-01-13",2.83,2.38,-0.32,-11.23,185200,{"date":1502,"open":1503,"high":237,"low":196,"close":225,"change":348,"percent_change":1504,"volume":1505,"transactions":9,"vwap":225},"2026-01-12",2.78,-1.04,84500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1137,"percent_change":522,"volume":1512,"transactions":9,"vwap":1511},"2026-01-09",2.92,2.96,2.82,2.88,76400,{"date":1514,"open":1515,"high":1516,"low":225,"close":237,"change":908,"percent_change":1517,"volume":1518,"transactions":9,"vwap":237},"2026-01-08",2.9,3,-2.05,73200,{"date":1520,"open":1516,"high":1521,"low":1508,"close":1508,"change":394,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1508},"2026-01-07",3.05,-5.81,80300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1263,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-06",2.99,3.1,2.945,6.9,127400,{"date":1532,"open":1516,"high":1533,"low":1487,"close":1515,"change":218,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1515},"2026-01-05",3.02,-1.36,228300,{"date":1537,"open":216,"high":17,"low":216,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-02",2.94,0.18,6.52,104300,{"date":1543,"open":1515,"high":1516,"low":206,"close":203,"change":908,"percent_change":1544,"volume":1545,"transactions":9,"vwap":203},"2025-12-31",-2.13,115800,{"date":1547,"open":206,"high":225,"low":1548,"close":1510,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1510},"2025-12-30",2.56,0.16,6.02,146400,{"date":1553,"open":225,"high":1554,"low":1458,"close":1555,"change":1406,"percent_change":1556,"volume":1204,"transactions":9,"vwap":1555},"2025-12-29",3.06,2.66,-5,{"date":1558,"open":1508,"high":1508,"low":1559,"close":1487,"change":1124,"percent_change":1560,"volume":1289,"transactions":9,"vwap":1487},"2025-12-26",2.73,-2.78,{"date":1562,"open":383,"high":1563,"low":1473,"close":1511,"change":394,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1511},"2025-12-24",3.08,-5.88,175900,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1554,"change":1549,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1554},"2025-12-23",2.87,3.255,5.52,343900,{"date":1573,"open":1526,"high":1521,"low":1510,"close":1515,"change":1574,"percent_change":1228,"volume":1575,"transactions":9,"vwap":1515},"2025-12-22",-0.1,132700,{"date":1577,"open":1538,"high":1521,"low":228,"close":1516,"change":1314,"percent_change":82,"volume":1578,"transactions":9,"vwap":1516},"2025-12-19",115400,{"date":1580,"open":1526,"high":248,"low":1487,"close":1474,"change":258,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1474},"2025-12-18",-3,123900,{"date":1584,"open":298,"high":267,"low":1516,"close":1516,"change":1160,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1516},"2025-12-17",-4.15,98400,{"date":1588,"open":267,"high":330,"low":1516,"close":364,"change":249,"percent_change":1589,"volume":1590,"transactions":9,"vwap":364},"2025-12-16",-6.57,129000,{"date":1592,"open":276,"high":330,"low":268,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-15",3.35,-0.0685,-2,57700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1331,"volume":1603,"transactions":9,"vwap":1601},"2025-12-12",3.55599,3.66405,3.41847,-0.0786,95692,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-11",4.10609,3.48723,3.49705,-0.6483,-15.64,217139,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-10",4.22397,3.92927,4.14538,-0.1277,-2.99,152395,{"date":1621,"open":1615,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-09",4.3222,3.85069,4.27308,0.3536,9.02,157485,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-08",4.11591,3.73281,3.91945,-0.1572,-3.86,107399,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-05",3.59528,4.38114,4.076621,0.5206,14.64,400074,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1599,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1599},"2025-12-04",3.71316,3.76228,3.46955,-0.1375,-3.72,118088,{"date":1653,"open":1654,"high":1615,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-03",3.23183,3.18271,3.69352,0.501,15.69,256434,{"date":1661,"open":1601,"high":1601,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-02",3.094303,3.19253,-0.2259,-6.61,154532,{"date":1668,"open":1631,"high":1631,"low":1601,"close":1601,"change":1664,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1601},"2025-12-01",-6.2,81542,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-28",3.80157,3.63458,3.6444,-0.1523,-4.01,93554,{"date":1680,"open":1681,"high":1632,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-26",3.53635,3.79666,0.3487,10.11,102411,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-25",3.96857,3.43811,3.44794,-0.5305,-13.33,162473,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-24",4.34185,4.52849,3.94892,3.97839,-0.3929,-8.99,228745,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":953,"percent_change":953,"volume":1709,"transactions":9,"vwap":1708},"2025-11-21",4.47937,4.66601,4.12574,4.37132,216223,{"date":1711,"open":1622,"high":1712,"low":1622,"close":1708,"change":1713,"percent_change":1129,"volume":1714,"transactions":9,"vwap":1708},"2025-11-20",4.99509,0.0491,509611,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1622,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1622},"2025-11-19",4.086444,4.99018,0.2161,5.26,664449,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1606,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1606},"2025-11-18",4.23379,4.46955,3.81139,-0.3242,-7.32,573236,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-17",5.35363,5.47839,4.17485,4.43025,-1.778,-28.64,1607117,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-14",4.027505,7.0039291,6.20825,2.1022,51.2,34716752,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1606,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1606},"2025-11-13",3.05501,4.8723,3.045187,0.9725,31.03,11494543,{"date":1756,"open":1757,"high":1655,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-12",3.035363,2.95678,3.13359,-0.1768,-5.34,797298,{"date":1764,"open":1765,"high":1681,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-11",3.14342,2.97642,3.31041,0.7171,27.65,24179536,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-10",2.56385,2.72102,2.4558,2.59332,0.2358,10,731433,{"date":1781,"open":1782,"high":1775,"low":1783,"close":1784,"change":953,"percent_change":953,"volume":1785,"transactions":9,"vwap":1784},"2025-11-07",2.26916,2.11198,2.35756,257554,{"date":1787,"open":1788,"high":1789,"low":1782,"close":1784,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1784},"2025-11-06",2.38703,2.49509,-0.1179,-4.76,280968,{"date":1794,"open":1795,"high":1663,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-05",3.17289,2.42633,2.47544,-0.2652,-9.68,4269899,{"date":1802,"open":1803,"high":1758,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-04",2.90766,2.74067,-0.2357,-7.92,150053,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1766,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1766},"2025-11-03",3.27112,3.28094,2.85364,-0.3831,-11.4,247374,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-31",3.389,3.54126,3.30059,3.35953,-0.0884,-2.56,194031,{"date":1826,"open":1726,"high":1827,"low":1821,"close":1690,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1690},"2025-10-30",3.95874,-0.7073,-17.02,318227,{"date":1832,"open":1631,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-29",4.96071,3.24165,4.15521,0.3635,9.59,2811818,{"date":1840,"open":1841,"high":1734,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-28",3.88016,3.75246,3.79175,-0.108,-2.77,369738,{"date":1848,"open":1849,"high":1850,"low":1631,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-27",4.42043,4.45088,3.8998,-0.8153,-17.29,550942,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1857,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1857},"2025-10-24",4.71513,5.0098228,4.62672,-0.1473,-3.03,371329,{"date":1864,"open":1865,"high":1866,"low":1857,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-23",5.1277,5.4224,4.86247,-0.2947,-5.71,308529,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1538,"volume":1878,"transactions":9,"vwap":1876},"2025-10-22",5.62868,5.71709,4.83301,5.15717,0.1473,416423,{"date":1880,"open":1881,"high":1874,"low":1857,"close":1858,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1858},"2025-10-21",5.36346,-2.387,-32.27,895596,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-20",7.72102,7.8389,7.36739,7.39686,-0.8841,-10.68,646668,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-17",7.48526,9.076621,7.22004,8.28094,1.1788,16.6,742600,{"date":1904,"open":1905,"high":26,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-16",9.72495,6.92534,7.10216,-0.5894,-7.66,3052103,{"date":1912,"open":1913,"high":1913,"low":1890,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-15",8.48723,7.69155,-0.5599,-6.79,234934,{"date":1919,"open":1889,"high":1920,"low":1906,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-14",8.45776,8.25147,1.002,13.82,326035,{"date":1926,"open":1889,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":449,"volume":1931,"transactions":9,"vwap":1929},"2025-10-13",7.4558,6.778,7.24951,-0.1474,264677,{"date":1933,"open":1934,"high":1934,"low":1890,"close":1890,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1890},"2025-10-10",8.54617,-1.3261,-15.2,305858,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-09",10.019646,8.33988,8.72299,-0.943,-9.76,410868,{"date":1947,"open":1948,"high":1905,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-08",8.63458,8.10413,9.66601,1.7387,21.93,656793,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-07",8.95874,8.98821,7.80943,7.92731,-0.9725,-10.93,438938,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-06",9.51866,10.13752,8.87033,8.8998,-0.4126,-4.43,347800,{"date":1973,"open":1974,"high":1974,"low":1957,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-03",10.31434,9.31238,-1.0314,-9.97,467438,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-02",11.49312,11.52259,9.81336,10.34381,-1.1493,-10,617777,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1981,"change":1790,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1981},"2025-10-01",12.67191,12.93713,10.9332,-1.02,590851,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-30",12.76031,13.43811,10.40275,11.611,-2.1807,-15.81,786605,{"date":2005,"open":2006,"high":2007,"low":1949,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-29",8.42829,15.44204,13.79175,3.8605,38.87,3162488,{"date":2013,"open":2014,"high":2008,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-26",13.2613,9.48919,9.93124,-4.391,-30.66,1360961,{"date":2021,"open":1905,"high":176,"low":1934,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-25",14.3222,5.835,68.75,7427674,{"date":2027,"open":1975,"high":2028,"low":1888,"close":1913,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1913},"2025-09-24",10.57957,0.6778,8.68,2162510,{"date":2033,"open":1928,"high":1899,"low":1928,"close":1958,"change":2029,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1958},"2025-09-23",9.5,642249,{"date":2037,"open":2038,"high":1929,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-22",6.36542,6.1002,7.13163,0.8252,13.08,323812,{"date":2045,"open":2046,"high":2046,"low":2039,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-19",7.89784,6.30648,-0.8252,-11.57,538956,{"date":2052,"open":2047,"high":1890,"low":2053,"close":2040,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2040},"2025-09-18",5.8055,1.3261,22.84,482359,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2053,"change":1860,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2053},"2025-09-17",6.011788,6.041257,5.68762,-2.47,105003,{"date":2065,"open":2060,"high":2060,"low":2066,"close":2067,"change":1790,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-16",5.74656,5.95285,-1.94,139666,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":382,"volume":2077,"transactions":9,"vwap":2075},"2025-09-15",5.89391,6.24754,5.86444,6.070727,0.2063,111709,{"date":2079,"open":2073,"high":2080,"low":2074,"close":2074,"change":1868,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2074},"2025-09-12",6.4833,-4.78,162049,{"date":2084,"open":2053,"high":2073,"low":1873,"close":2085,"change":2086,"percent_change":1315,"volume":2087,"transactions":9,"vwap":2085},"2025-09-11",6.15914,0.3242,165642,{"date":2089,"open":2072,"high":2073,"low":2066,"close":2090,"change":1868,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-10",5.83497,-4.81,222324,{"date":2094,"open":1866,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-09",6.33595,5.24558,6.12967,0.7367,13.66,319265,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1184,"volume":2108,"transactions":9,"vwap":2106},"2025-09-08",5.27505,5.48134,4.95088,5.39293,0.0884,246173,{"date":2110,"open":2072,"high":2072,"low":2103,"close":2111,"change":1813,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-05",5.30452,-6.74,234744,{"date":2115,"open":1874,"high":2097,"low":2116,"close":2061,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2061},"2025-09-04",5.59921,-0.4421,-7.21,234880,{"date":2121,"open":2122,"high":2123,"low":2039,"close":2097,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2097},"2025-09-03",6.68959,6.80747,-1.002,-14.05,564243,{"date":2128,"open":2129,"high":1887,"low":2038,"close":2040,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2040},"2025-09-02",6.86641,1.2377,21,4593491,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2072,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2072},"2025-08-29",6.1886,6.54224,5.45187,-1.6798,-22.18,713401,{"date":2142,"open":2143,"high":2144,"low":1889,"close":2145,"change":1691,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-28",8.19253,8.39882,7.57367,-6.55,477432,{"date":2149,"open":2150,"high":1921,"low":2151,"close":1949,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1949},"2025-08-27",8.16306,7.98625,-0.2063,-2.48,222599,{"date":2156,"open":2150,"high":1913,"low":2157,"close":2158,"change":2107,"percent_change":601,"volume":2159,"transactions":9,"vwap":2158},"2025-08-26",8.1336,8.31041,414971,{"date":2161,"open":1934,"high":2162,"low":1949,"close":2163,"change":1985,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-25",8.92927,8.222,-12.26,953442,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1951,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-22",11.31631,12.023576,9.16503,9.37132,22.78,11722752,{"date":2175,"open":1934,"high":1942,"low":2040,"close":2176,"change":1691,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-21",7.63261,-6.5,1618427,{"date":2180,"open":1913,"high":1913,"low":2151,"close":2150,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2150},"2025-08-20",-0.2358,-2.81,539584,{"date":2185,"open":2186,"high":2186,"low":1949,"close":2144,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2144},"2025-08-19",8.84086,-0.6189,-6.86,269254,{"date":2191,"open":2192,"high":1975,"low":1920,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-18",8.78193,9.017682,0.9136,11.27,448161,{"date":2198,"open":1921,"high":2199,"low":2200,"close":1949,"change":1868,"percent_change":1132,"volume":2201,"transactions":9,"vwap":1949},"2025-08-15",8.75246,8.074656,575469,{"date":2203,"open":1940,"high":1940,"low":1959,"close":2144,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2144},"2025-08-14",-3.0648,-26.73,282559,{"date":2208,"open":1981,"high":1981,"low":2209,"close":2210,"change":2181,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-13",10.63851,11.46365,-2.02,88844,{"date":2214,"open":1984,"high":2215,"low":1984,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-12",12.082515,11.69941,1.3556,13.11,512814,{"date":2221,"open":1984,"high":2222,"low":1940,"close":1984,"change":1727,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1984},"2025-08-11",10.87426,-3.04,70863,{"date":2226,"open":1992,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":366,"volume":2230,"transactions":9,"vwap":2228},"2025-08-08",11.40471,10.66798,0.0589,109554,{"date":2232,"open":2233,"high":2210,"low":1984,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-07",10.60904,0.5894,5.88,193736,{"date":2238,"open":1974,"high":1999,"low":2239,"close":1940,"change":1868,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1940},"2025-08-06",9.90177,-2.86,30017,{"date":2243,"open":2228,"high":2244,"low":1940,"close":1974,"change":1868,"percent_change":1560,"volume":2245,"transactions":9,"vwap":1974},"2025-08-05",10.84479,49376,{"date":2247,"open":2248,"high":2248,"low":2239,"close":2233,"change":2249,"percent_change":237,"volume":2250,"transactions":9,"vwap":2233},"2025-08-04",10.81532,0.2947,38616,{"date":2252,"open":2253,"high":2254,"low":1974,"close":1974,"change":1868,"percent_change":1560,"volume":2255,"transactions":9,"vwap":1974},"2025-08-01",10.69745,10.78586,30228,{"date":2257,"open":2258,"high":2258,"low":2233,"close":2233,"change":1868,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2233},"2025-07-31",11.25737,-2.7,43180,{"date":2262,"open":2263,"high":2264,"low":2233,"close":2265,"change":2229,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-30",10.75638,11.08055,10.90373,0.54,29610,{"date":2269,"open":1981,"high":1981,"low":2248,"close":2244,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2244},"2025-07-29",-0.501,-4.42,34035,{"date":2274,"open":2216,"high":2275,"low":2276,"close":2277,"change":2181,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-28",11.78782,11.2279,11.34578,-2.04,45359,{"date":2281,"open":2282,"high":2216,"low":2264,"close":2283,"change":2284,"percent_change":27,"volume":2285,"transactions":9,"vwap":2283},"2025-07-25",11.66994,11.58153,0.0295,37920,{"date":2287,"open":2283,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":299,"volume":2291,"transactions":9,"vwap":2289},"2025-07-24",12.34774,11.55206,-0.0295,49709,{"date":2293,"open":2289,"high":2294,"low":2276,"close":2283,"change":1760,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2283},"2025-07-23",11.93517,-1.5,49987,{"date":2298,"open":2277,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2299},"2025-07-22",11.75835,11.28684,0.5305,4.72,34147,{"date":2305,"open":2306,"high":2275,"low":2307,"close":2276,"change":2290,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2276},"2025-07-21",11.64047,11.16896,-0.26,71440,{"date":2311,"open":2277,"high":2299,"low":2312,"close":2258,"change":1813,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2258},"2025-07-18",11.19843,-3.29,66424,{"date":2316,"open":2233,"high":1990,"low":1984,"close":2306,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2306},"2025-07-17",1.0904,10.34,300537,{"date":2321,"open":2244,"high":2265,"low":2322,"close":2323,"change":2086,"percent_change":298,"volume":2324,"transactions":9,"vwap":2323},"2025-07-16",10.22593,10.5501,81281,{"date":2326,"open":2265,"high":2282,"low":2327,"close":2322,"change":2048,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2322},"2025-07-15",10.16699,-7.47,171509,{"date":2331,"open":2210,"high":2282,"low":2263,"close":2332,"change":2152,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-14",11.051081,-1.83,61494,{"date":2336,"open":2283,"high":2337,"low":2312,"close":2258,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2258},"2025-07-11",11.81729,-0.6778,-5.68,87517,{"date":2342,"open":2227,"high":2022,"low":2258,"close":2294,"change":2029,"percent_change":1550,"volume":2343,"transactions":9,"vwap":2294},"2025-07-10",684788,{"date":2345,"open":2275,"high":2346,"low":2276,"close":2258,"change":1805,"percent_change":1517,"volume":2347,"transactions":9,"vwap":2258},"2025-07-09",12.31827,105679,{"date":2349,"open":2312,"high":2275,"low":2254,"close":1981,"change":2098,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1981},"2025-07-08",6.85,80246,{"date":2353,"open":2209,"high":2265,"low":2354,"close":2263,"change":1877,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2263},"2025-07-07",10.49116,1.39,38012,{"date":2358,"open":2228,"high":2222,"low":2354,"close":2233,"change":2359,"percent_change":1142,"volume":2360,"transactions":9,"vwap":2233},"2025-07-03",0.1179,43720,{"date":2362,"open":2233,"high":2332,"low":1984,"close":2354,"change":1790,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2354},"2025-07-02",-1.11,286771,{"date":2366,"open":2222,"high":2265,"low":1974,"close":2233,"change":2086,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2233},"2025-07-01",3.15,50550,{"date":2370,"open":2322,"high":2371,"low":2322,"close":2372,"change":2229,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-30",10.96267,10.28487,0.58,37120,{"date":2376,"open":2265,"high":2371,"low":1940,"close":2322,"change":2181,"percent_change":1331,"volume":2377,"transactions":9,"vwap":2322},"2025-06-27",53102,{"date":2379,"open":1992,"high":1992,"low":2380,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-06-26",10.46169,-0.0589,-0.56,45125,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-06-25",11.72888,10.52063,-1.2082,-10.3,83408,{"date":2392,"open":1984,"high":2393,"low":1984,"close":2386,"change":2217,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2386},"2025-06-24",12.053045,13.07,68237,{"date":2397,"open":1974,"high":2263,"low":1974,"close":2398,"change":1790,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-23",10.37328,-1.12,24150,{"date":2402,"open":2312,"high":2258,"low":2354,"close":2354,"change":1609,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2354},"2025-06-20",-5.82,34707,{"date":2406,"open":2407,"high":2275,"low":2371,"close":2408,"change":1691,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-18",11.37525,11.13949,-4.55,64042,{"date":2412,"open":2386,"high":2413,"low":1981,"close":2282,"change":2107,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2282},"2025-06-17",11.9057,0.76,27839,{"date":2417,"open":1982,"high":2418,"low":2407,"close":2283,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2283},"2025-06-16",12.22986,0.5304,4.8,57283,{"date":2423,"open":1981,"high":1981,"low":2222,"close":2332,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2332},"2025-06-13",-0.7662,-6.48,37490,{"date":2428,"open":2429,"high":2430,"low":2306,"close":2337,"change":2424,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2337},"2025-06-12",12.37721,12.46562,-6.09,58382,{"date":2434,"open":2386,"high":1990,"low":2227,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-06-11",12.5835,0.8546,7.29,90867,{"date":2440,"open":2294,"high":2441,"low":2300,"close":2386,"change":2181,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2386},"2025-06-10",11.99411,-1.97,53245,{"date":2445,"open":2446,"high":2430,"low":2289,"close":2447,"change":1860,"percent_change":1453,"volume":2448,"transactions":9,"vwap":2447},"2025-06-09",12.20039,11.96464,42617,{"date":2450,"open":1990,"high":2451,"low":1981,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-06-06",13.46758,12.11198,-2.0334,-14.38,149782,{"date":2457,"open":2429,"high":2458,"low":2169,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-06-05",15.02947,14.14538,1.9155,15.66,149602,{"date":2464,"open":2000,"high":2288,"low":2258,"close":2418,"change":2041,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2418},"2025-06-04",7.24,26095,{"date":2468,"open":2469,"high":2429,"low":2470,"close":2227,"change":2048,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2227},"2025-06-03",12.2888,7.66208,-6.75,49780,{"date":2474,"open":1990,"high":2475,"low":2476,"close":2418,"change":1868,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2418},"2025-06-02",12.84872,12.17092,-2.35,23173,{"date":2480,"open":2429,"high":2481,"low":2476,"close":2482,"change":1908,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-30",13.11395,12.52456,-4.49,49051,{"date":2486,"open":2487,"high":2488,"low":2481,"close":2481,"change":1860,"percent_change":2363,"volume":2489,"transactions":9,"vwap":2481},"2025-05-29",13.55599,14.38114,36091,{"date":2491,"open":1997,"high":2492,"low":2493,"close":2014,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2014},"2025-05-28",13.85069,12.70138,0.5599,4.41,40801,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2493,"change":2284,"percent_change":1194,"volume":2502,"transactions":9,"vwap":2493},"2025-05-27",12.9666,13.20236,12.55403,44337,{"date":2504,"open":2487,"high":2492,"low":2429,"close":1990,"change":2124,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1990},"2025-05-23",-7.33,65009,{"date":2508,"open":2509,"high":2510,"low":2487,"close":2511,"change":1915,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-22",14.20432,14.46955,13.67387,-3.93,35311,{"date":2515,"open":2458,"high":2516,"low":2517,"close":2518,"change":2187,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-21",15.17682,13.99804,14.23379,-4.17,39288,{"date":2522,"open":2523,"high":2524,"low":2492,"close":2525,"change":2526,"percent_change":2235,"volume":2527,"transactions":9,"vwap":2525},"2025-05-20",14.086444,15.3831,14.85265,0.8251,85688,{"date":2529,"open":2487,"high":2459,"low":2014,"close":2530,"change":2290,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-19",14.027505,-0.21,27062,{"date":2534,"open":2492,"high":2535,"low":2481,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-05-16",14.73477,14.056974,1.0609,8.16,106157,{"date":2541,"open":2014,"high":2492,"low":2499,"close":2542,"change":2124,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-05-15",12.99607,-7.16,179755,{"date":2546,"open":2492,"high":2523,"low":2451,"close":2517,"change":2152,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2517},"2025-05-14",-1.45,44578,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2509,"change":953,"percent_change":953,"volume":2554,"transactions":9,"vwap":2509},"2025-05-13",14.70531,15,13.14342,477221,{"date":2556,"open":2459,"high":2557,"low":1998,"close":2509,"change":2098,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2509},"2025-05-12",14.52849,5.47,45287,{"date":2561,"open":2481,"high":2517,"low":2562,"close":2451,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2451},"2025-05-09",13.05501,0.6483,5.06,53258,{"date":2567,"open":2429,"high":2542,"low":2476,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-05-08",12.81925,0.2652,2.11,40533,{"date":2573,"open":2014,"high":2014,"low":2429,"close":2501,"change":2574,"percent_change":730,"volume":2575,"transactions":9,"vwap":2501},"2025-05-07",-0.7367,27785,{"date":2577,"open":2578,"high":2487,"low":2553,"close":2579,"change":1798,"percent_change":1119,"volume":2580,"transactions":9,"vwap":2579},"2025-05-06",13.49705,13.29077,17737,{"date":2582,"open":2583,"high":2492,"low":2584,"close":2487,"change":2107,"percent_change":137,"volume":2585,"transactions":9,"vwap":2487},"2025-05-05",13.6444,13.3497,22891,{"date":2587,"open":1991,"high":2588,"low":1991,"close":2451,"change":2589,"percent_change":328,"volume":2590,"transactions":9,"vwap":2451},"2025-05-02",13.82122,0.442,28501,{"date":2592,"open":2014,"high":2578,"low":2593,"close":2594,"change":953,"percent_change":953,"volume":2595,"transactions":9,"vwap":2594},"2025-05-01",12.90766,13.02554,37238,{"date":2597,"open":2014,"high":2487,"low":2568,"close":2594,"change":1777,"percent_change":621,"volume":2598,"transactions":9,"vwap":2594},"2025-04-30",50564,{"date":2600,"open":2509,"high":2601,"low":2602,"close":2603,"change":2187,"percent_change":1276,"volume":2604,"transactions":9,"vwap":2603},"2025-04-29",14.35167,12.73085,12.78978,144186,{"date":2606,"open":2492,"high":2492,"low":2602,"close":2607,"change":1691,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-04-28",13.40864,-3.81,44069,{"date":2611,"open":2518,"high":2601,"low":2612,"close":2613,"change":2152,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-04-25",13.23183,13.9391,-1.46,23750,{"date":2617,"open":2509,"high":2535,"low":2492,"close":2459,"change":1822,"percent_change":1269,"volume":2618,"transactions":9,"vwap":2459},"2025-04-24",25969,{"date":2620,"open":2492,"high":2621,"low":2492,"close":2518,"change":2563,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2518},"2025-04-23",14.6169,4.77,37978,{"date":180,"open":2014,"high":2530,"low":2625,"close":2626,"change":2086,"percent_change":1442,"volume":2627,"transactions":9,"vwap":2626},12.61297,13.58546,54110]