[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPRX":3,"homepage-market-summary":30,"stock-historical-EPRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EPRX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Eupraxia Pharmaceuticals Inc. Common Stock","Nasdaq",null,"Common Stock","Eupraxia Pharmaceuticals Inc is a clinical-stage biotechnology company focused on the development of locally delivered, extended-release alternatives to existing pharmaceuticals. Its product EP-104 is used for the treatment of osteoarthritis and eosinophilic esophagitis symptoms. The company leverages its proprietary Diffusphere technology to optimize drug delivery for applications with unmet medical needs. Currently, the company has two distinct clinical development programs, one targeting EoE and the second targeting chronic Osteoarthritis pain in the knee and has completed a Phase 2b clinical trial with EP-104IAR in knee OA.","49",false,{"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},7.24,8,8.09,7.19,7.83,-0.59,-7.54,1710851.74422,15867,7.5609,9.32,5.25,288289.623781972,48.9,626,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},3.492,212013,77384705.945493,88.05,"2025-04-22",[182,183,193,204,215,225,236,244,255,265,274,282,292,301,311,321,329,338,346,353,362,373,383,393,402,413,424,433,443,453,463,473,484,495,506,513,523,533,540,548,557,566,574,583,592,601,611,622,631,642,652,661,669,678,685,692,699,705,712,716,722,728,735,740,745,749,754,759,762,767,772,777,783,787,791,797,805,810,816,822,829,835,842,847,852,857,865,870,877,884,890,896,903,909,916,921,926,933,941,945,951,955,962,968,976,982,989,996,1004,1009,1016,1020,1025,1030,1036,1043,1048,1051,1057,1063,1068,1072,1076,1080,1085,1089,1094,1100,1106,1109,1113,1117,1121,1126,1130,1136,1140,1145,1149,1154,1158,1163,1168,1172,1177,1182,1187,1193,1199,1204,1209,1216,1221,1227,1232,1238,1244,1247,1252,1258,1263,1267,1272,1278,1283,1289,1295,1300,1307,1312,1317,1324,1330,1336,1343,1348,1354,1359,1363,1368,1373,1377,1380,1386,1392,1398,1401,1407,1412,1416,1421,1427,1431,1436,1441,1445,1450,1456,1460,1465,1470,1474,1479,1483,1488,1491,1497,1501,1506,1513,1518,1523,1526,1530,1534,1538,1541,1544,1548,1553,1558,1564,1570,1575,1580,1585,1593,1601,1607,1613,1620,1627,1632,1637,1644,1650,1655,1662,1667,1671,1676,1682,1688,1694,1699,1703,1708,1712,1715,1720,1724,1729,1734,1738,1742,1745,1748,1754,1758,1763,1768,1773,1777,1783,1787,1793,1800,1804,1810,1815,1822,1825,1829,1833,1839,1844,1849,1856,1863,1871,1878,1884,1889,1894,1898,1903,1906,1911,1917,1924,1929,1936,1941,1947,1951,1956,1960,1964,1967,1973,1978,1983,1990,1996,2003,2009,2014,2018,2023,2029,2034,2039,2043,2047,2050,2054,2058,2063,2066,2072,2078,2083,2089,2095,2103,2110,2118,2123,2131,2140,2148,2154,2161,2166,2171,2177,2183,2187,2190,2194,2199,2202,2208,2216,2220,2224,2228,2233,2239,2245,2250,2255,2258,2263,2270,2276,2282,2288,2293,2297,2301,2305,2311,2315,2319],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",8.91,9.12,7.68,-1.27,-13.96,3645197.408874,23680,8.0581,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",8.33,9.21,8.125,9.1,0.795,9.57,1279354.263958,14079,8.9305,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",8.16,8.46,8.08,8.305,0.095,1.16,645108.727701,7412,8.3182,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",7.84,8.22,8.21,0.2,2.5,369124.034117,5720,8.1058,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",8.19,8.3,7.86,8.01,-0.15,-1.84,1313306.080626,6275,8.103,{"date":237,"open":238,"high":238,"low":239,"close":206,"change":240,"percent_change":122,"volume":241,"transactions":242,"vwap":243},"2026-09-24",8.35,7.841,0.02,452919.1715,4845,8.0786,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",8.55,8.605,7.98,8.14,-0.44,-5.13,662592.444386,10357,8.1382,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",8.77,8.39,8.58,-0.06,-0.69,781668.090234,7034,8.5882,{"date":266,"open":267,"high":257,"low":268,"close":269,"change":107,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",8.73,8.51,8.64,0.7,314186.535981,4528,8.6556,{"date":275,"open":276,"high":277,"low":276,"close":259,"change":220,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",8.37,8.715,2.39,555035.842062,7431,8.5599,{"date":283,"open":228,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",8.425,8.2591,8.38,0.29,3.58,257873.695851,3268,8.3524,{"date":293,"open":294,"high":295,"low":16,"close":17,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",8.12,8.25,-0.02,-0.25,197604.131075,3236,8.0827,{"date":302,"open":303,"high":249,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",8.05,7.93,8.11,0.04,0.5,197823.54015,4122,8.051,{"date":312,"open":313,"high":314,"low":16,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",8.32,8.365,8.07,-0.35,-4.16,431552.221635,6082,8.113,{"date":322,"open":249,"high":323,"low":305,"close":324,"change":127,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",8.49,8.42,4.99,492925.0265,6888,8.3707,{"date":330,"open":331,"high":228,"low":332,"close":333,"change":260,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",7.95,7.8402,8.02,-0.74,260914.247126,5858,8.0882,{"date":339,"open":340,"high":195,"low":16,"close":208,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",8.18,-0.17,-2.06,186534.778474,3661,8.1395,{"date":347,"open":324,"high":348,"low":218,"close":295,"change":231,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",8.6,-1.79,375211.363804,6178,8.3839,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":67,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",7.45,8.4,7.39,12,3520931.610971,7885,7.6634,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",7.52,7.63,7.35,7.5,0.05,0.67,401899.726918,5570,7.4745,{"date":374,"open":375,"high":376,"low":377,"close":355,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",6.4,7.47,6.33,1.11,17.51,746823.081768,7800,7.1012,{"date":384,"open":385,"high":386,"low":377,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",6.46,6.53,6.34,-0.12,-1.86,151584.902368,2170,6.4086,{"date":394,"open":395,"high":396,"low":377,"close":385,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",6.67,6.855,-0.215,-3.22,370700.9536,4269,6.4668,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",7.38,7.4474,6.665,6.675,-0.685,-9.31,174229.795134,3066,6.8713,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",7.42,7.53,7.3,7.36,-0.07,-0.94,208630.382424,3337,7.3793,{"date":425,"open":426,"high":376,"low":15,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",7.37,7.43,0.01,0.13,235502.558663,4573,7.3853,{"date":434,"open":435,"high":436,"low":437,"close":415,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",7.31,7.46,7.13,0.14,1.92,562444.122533,5950,7.3283,{"date":444,"open":445,"high":404,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",6.75,6.64,7.28,0.55,8.17,1355730.923462,11193,7.0945,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":250,"volume":460,"transactions":461,"vwap":462},"2026-08-21",6.77,6.875,6.6788,6.73,-0.03,298005.578853,2761,6.7362,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":297,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",6.97,7.04,6.69,6.76,-3.57,175616.237443,3146,6.7881,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",6.93,7.0899,6.8,7.01,0.16,2.34,393499.2813,5975,6.9247,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",6.81,6.88,6.715,6.85,0.03,0.44,378267.403484,4857,6.7882,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",6.72,6.89,6.65,6.82,0.1,1.49,126179.145853,2411,6.7966,{"date":507,"open":508,"high":497,"low":385,"close":497,"change":368,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",6.66,0.75,162957.535705,2305,6.6106,{"date":514,"open":515,"high":516,"low":517,"close":395,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",6.7,6.87,6.495,0.19,2.93,251151.403224,2611,6.6846,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",6.79,6.41,6.48,-0.22,-3.28,220126.149253,3242,6.5024,{"date":534,"open":395,"high":535,"low":508,"close":515,"change":306,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",6.86,0.6,181020.155,2637,6.7341,{"date":541,"open":455,"high":542,"low":508,"close":508,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",6.885,-0.11,-1.62,265747.321038,2391,6.724,{"date":549,"open":550,"high":516,"low":551,"close":455,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",6.84,6.57,0.11,1.65,469291.925976,3488,6.6692,{"date":558,"open":559,"high":560,"low":375,"close":508,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",6.43,6.71,0.18,2.78,195154,3002,6.6149,{"date":567,"open":551,"high":515,"low":568,"close":527,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",6.44,-0.04,-0.61,96642.347384,1944,6.5263,{"date":575,"open":375,"high":576,"low":577,"close":578,"change":428,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",6.645,6.36,6.52,0.15,248378.010495,4580,6.4901,{"date":584,"open":375,"high":585,"low":586,"close":587,"change":552,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",6.68,6.325,6.51,1.72,98458.154662,1664,6.4453,{"date":593,"open":594,"high":595,"low":596,"close":375,"change":231,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",6.55,6.74,6.15,-2.29,456258.683071,6150,6.4479,{"date":602,"open":603,"high":604,"low":605,"close":594,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",6.01,6.6,5.975,0.58,9.72,1104125.557989,7839,6.235,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",6.1,6.25,5.79,5.97,-0.13,-2.13,780087.003635,6450,6.0282,{"date":623,"open":624,"high":625,"low":626,"close":613,"change":419,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",6.13,6.24,5.92,-1.13,511787.787748,3013,6.0626,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",5.86,6.28,5.76,6.17,0.36,6.2,326166.664241,4896,6.1151,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",6.37,5.72,5.81,-0.49,-7.78,892500.43521,11303,5.9112,{"date":653,"open":375,"high":654,"low":655,"close":656,"change":388,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",6.42,6.18,6.3,-1.87,192666.5304,4098,6.279,{"date":662,"open":568,"high":663,"low":664,"close":654,"change":306,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",6.83,6.395,0.63,901695.7374,9997,6.608,{"date":670,"open":671,"high":551,"low":672,"close":673,"change":438,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",6.32,6.1809,6.38,2.24,114380.4864,2070,6.4057,{"date":679,"open":680,"high":455,"low":638,"close":625,"change":316,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",6.63,-5.31,111881.003614,2291,6.3046,{"date":686,"open":687,"high":680,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-17",6.06,6.59,0.43,6.98,118400,{"date":693,"open":386,"high":386,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-16",6.08,6.16,-0.36,-5.52,165900,{"date":700,"open":387,"high":701,"low":702,"close":578,"change":561,"percent_change":703,"volume":704,"transactions":9,"vwap":578},"2026-07-15",6.56,6.19,2.84,133800,{"date":706,"open":707,"high":708,"low":614,"close":387,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":387},"2026-07-14",6.26,6.45,-0.09,-1.4,186700,{"date":713,"open":604,"high":690,"low":614,"close":559,"change":297,"percent_change":714,"volume":715,"transactions":9,"vwap":559},"2026-07-13",-3.74,191400,{"date":717,"open":478,"high":718,"low":604,"close":585,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":585},"2026-07-10",7.03,-0.23,-3.33,245800,{"date":723,"open":478,"high":724,"low":477,"close":725,"change":112,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-09",7.11,6.91,-0.14,179100,{"date":729,"open":688,"high":730,"low":644,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",6.94,6.92,0.27,4.06,240100,{"date":736,"open":737,"high":477,"low":577,"close":499,"change":429,"percent_change":738,"volume":739,"transactions":9,"vwap":499},"2026-07-07",6.47,1.99,252900,{"date":741,"open":560,"high":742,"low":375,"close":578,"change":341,"percent_change":743,"volume":744,"transactions":9,"vwap":578},"2026-07-06",6.785,-2.54,278300,{"date":746,"open":445,"high":500,"low":701,"close":467,"change":296,"percent_change":747,"volume":748,"transactions":9,"vwap":467},"2026-07-02",-0.3,359500,{"date":750,"open":680,"high":751,"low":613,"close":560,"change":501,"percent_change":752,"volume":753,"transactions":9,"vwap":560},"2026-07-01",6.856,1.51,260800,{"date":755,"open":756,"high":560,"low":654,"close":756,"change":240,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-30",6.61,0.3,382000,{"date":760,"open":737,"high":508,"low":387,"close":688,"change":112,"percent_change":231,"volume":761,"transactions":9,"vwap":688},"2026-06-29",356100,{"date":763,"open":559,"high":515,"low":764,"close":604,"change":518,"percent_change":765,"volume":766,"transactions":9,"vwap":604},"2026-06-26",6.31,2.96,794300,{"date":768,"open":769,"high":604,"low":694,"close":526,"change":479,"percent_change":770,"volume":771,"transactions":9,"vwap":526},"2026-06-25",6.29,2.56,1614400,{"date":773,"open":375,"high":594,"low":774,"close":614,"change":726,"percent_change":775,"volume":776,"transactions":9,"vwap":614},"2026-06-24",5.828,-2.19,236000,{"date":778,"open":446,"high":468,"low":779,"close":780,"change":297,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-23",6.255,6.39,-3.77,798700,{"date":784,"open":587,"high":497,"low":656,"close":446,"change":479,"percent_change":785,"volume":786,"transactions":9,"vwap":446},"2026-06-22",2.47,432300,{"date":788,"open":708,"high":386,"low":634,"close":527,"change":518,"percent_change":789,"volume":790,"transactions":9,"vwap":527},"2026-06-18",3.02,471600,{"date":792,"open":603,"high":385,"low":793,"close":769,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":769},"2026-06-17",5.95,0.26,4.31,435300,{"date":798,"open":799,"high":614,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-16",6.21,5.63,6.03,-0.19,-3.05,594600,{"date":806,"open":613,"high":526,"low":613,"close":807,"change":561,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-15",6.22,2.98,256300,{"date":811,"open":687,"high":638,"low":812,"close":813,"change":428,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-12",5.96,6.04,0.17,141100,{"date":817,"open":818,"high":694,"low":819,"close":801,"change":552,"percent_change":820,"volume":821,"transactions":9,"vwap":801},"2026-06-11",5.98,5.85,1.86,213600,{"date":823,"open":824,"high":825,"low":826,"close":626,"change":569,"percent_change":827,"volume":828,"transactions":9,"vwap":626},"2026-06-10",5.91,6.105,5.87,-0.67,219000,{"date":830,"open":831,"high":764,"low":832,"close":812,"change":459,"percent_change":833,"volume":834,"transactions":9,"vwap":812},"2026-06-09",6.05,5.9,-0.5,452000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":306,"percent_change":369,"volume":841,"transactions":9,"vwap":840},"2026-06-08",6.02,6.203,5.89,5.99,312200,{"date":843,"open":737,"high":737,"low":844,"close":793,"change":833,"percent_change":845,"volume":846,"transactions":9,"vwap":793},"2026-06-05",5.93,-7.75,356600,{"date":848,"open":596,"high":386,"low":831,"close":708,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":708},"2026-06-04",0.12,1.9,352800,{"date":853,"open":756,"high":395,"low":377,"close":377,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":377},"2026-06-03",-0.32,-4.81,292200,{"date":858,"open":859,"high":860,"low":861,"close":499,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":499},"2026-06-02",6.9,6.965,6.5,-0.21,-3.06,296600,{"date":866,"open":867,"high":867,"low":477,"close":535,"change":719,"percent_change":868,"volume":869,"transactions":9,"vwap":535},"2026-06-01",7.23,-3.24,254300,{"date":871,"open":404,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-29",7.407,7.09,-0.29,-3.93,194200,{"date":878,"open":879,"high":880,"low":881,"close":404,"change":220,"percent_change":882,"volume":883,"transactions":9,"vwap":404},"2026-05-28",7.25,7.435,7.155,2.79,118500,{"date":885,"open":886,"high":886,"low":466,"close":887,"change":316,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-27",7.51,7.18,-4.65,170900,{"date":891,"open":892,"high":893,"low":894,"close":416,"change":689,"percent_change":687,"volume":895,"transactions":9,"vwap":416},"2026-05-26",7.2,7.55,7.17,360500,{"date":897,"open":898,"high":899,"low":489,"close":900,"change":479,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-22",7.07,7.355,7.1,2.31,904100,{"date":904,"open":568,"high":905,"low":568,"close":730,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":730},"2026-05-21",7.27,0.57,8.95,414300,{"date":910,"open":911,"high":688,"low":912,"close":644,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":644},"2026-05-20",6.35,6.269,0.08,1.27,214100,{"date":917,"open":499,"high":486,"low":707,"close":769,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":769},"2026-05-19",-0.4,-5.98,485400,{"date":922,"open":465,"high":923,"low":604,"close":467,"change":719,"percent_change":924,"volume":925,"transactions":9,"vwap":467},"2026-05-18",7.733,-3.32,165100,{"date":927,"open":928,"high":929,"low":489,"close":731,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":731},"2026-05-15",7.12,7.195,-0.24,-3.35,187200,{"date":934,"open":367,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-14",7.62,7.15,7.16,-0.39,-5.17,132000,{"date":942,"open":19,"high":19,"low":367,"close":893,"change":260,"percent_change":943,"volume":944,"transactions":9,"vwap":893},"2026-05-13",-0.79,85200,{"date":946,"open":357,"high":947,"low":948,"close":949,"change":518,"percent_change":770,"volume":950,"transactions":9,"vwap":949},"2026-05-12",7.74,7.335,7.61,114700,{"date":952,"open":357,"high":953,"low":357,"close":415,"change":459,"percent_change":918,"volume":954,"transactions":9,"vwap":415},"2026-05-11",7.595,53500,{"date":956,"open":957,"high":958,"low":959,"close":355,"change":296,"percent_change":960,"volume":961,"transactions":9,"vwap":355},"2026-05-08",7.48,7.6,7.252,-0.27,94600,{"date":963,"open":367,"high":964,"low":965,"close":376,"change":543,"percent_change":966,"volume":967,"transactions":9,"vwap":376},"2026-05-07",7.79,7.4,-1.45,127100,{"date":969,"open":435,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-06",7.645,7.22,7.58,0.31,4.26,228300,{"date":977,"open":978,"high":978,"low":979,"close":905,"change":231,"percent_change":980,"volume":981,"transactions":9,"vwap":905},"2026-05-05",7.715,7.05,-2.02,193100,{"date":983,"open":984,"high":985,"low":426,"close":415,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":415},"2026-05-04",7.81,8.021,-0.47,-5.96,196900,{"date":990,"open":984,"high":991,"low":984,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-01",8.13,7.89,0.09,1.15,266100,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-30",7.34,7.905,7.8,0.46,6.27,251800,{"date":1005,"open":447,"high":965,"low":898,"close":998,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":998},"2026-04-29",0.23,3.23,141300,{"date":1010,"open":1011,"high":905,"low":1012,"close":724,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":724},"2026-04-28",7.21,7.045,-0.1,-1.39,242000,{"date":1017,"open":936,"high":1018,"low":979,"close":1011,"change":368,"percent_change":270,"volume":1019,"transactions":9,"vwap":1011},"2026-04-27",7.32,184300,{"date":1021,"open":905,"high":1022,"low":936,"close":937,"change":709,"percent_change":1023,"volume":1024,"transactions":9,"vwap":937},"2026-04-24",7.44,-1.24,167700,{"date":1026,"open":718,"high":1022,"low":1027,"close":879,"change":518,"percent_change":1028,"volume":1029,"transactions":9,"vwap":879},"2026-04-23",7,2.69,192200,{"date":1031,"open":1032,"high":417,"low":1033,"close":1034,"change":306,"percent_change":906,"volume":1035,"transactions":9,"vwap":1034},"2026-04-22",7.08,6.99,7.06,126700,{"date":1037,"open":1038,"high":1039,"low":690,"close":1040,"change":1041,"percent_change":1042,"volume":1029,"transactions":9,"vwap":1040},"2026-04-21",7.41,7.875,7.02,-0.18,-2.5,{"date":1044,"open":466,"high":417,"low":1045,"close":892,"change":501,"percent_change":1046,"volume":1047,"transactions":9,"vwap":892},"2026-04-20",6.925,1.41,156300,{"date":1049,"open":404,"high":404,"low":718,"close":900,"change":1013,"percent_change":1014,"volume":1050,"transactions":9,"vwap":900},"2026-04-17",85800,{"date":1052,"open":879,"high":366,"low":1053,"close":892,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":892},"2026-04-16",7.14,-0.2,-2.7,184700,{"date":1058,"open":1059,"high":1060,"low":867,"close":965,"change":561,"percent_change":1061,"volume":1062,"transactions":9,"vwap":965},"2026-04-15",7.26,7.555,2.49,57800,{"date":1064,"open":879,"high":1065,"low":979,"close":971,"change":306,"percent_change":1066,"volume":1067,"transactions":9,"vwap":971},"2026-04-14",7.57,0.56,132200,{"date":1069,"open":1033,"high":367,"low":475,"close":887,"change":142,"percent_change":1070,"volume":1071,"transactions":9,"vwap":887},"2026-04-13",4.66,464900,{"date":1073,"open":894,"high":971,"low":525,"close":535,"change":528,"percent_change":1074,"volume":1075,"transactions":9,"vwap":535},"2026-04-10",-3.11,63700,{"date":1077,"open":1027,"high":892,"low":742,"close":1032,"change":220,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1032},"2026-04-09",2.91,129600,{"date":1081,"open":900,"high":900,"low":1082,"close":487,"change":552,"percent_change":1083,"volume":1084,"transactions":9,"vwap":487},"2026-04-08",6.54,1.62,140300,{"date":1086,"open":979,"high":979,"low":395,"close":455,"change":1087,"percent_change":888,"volume":1088,"transactions":9,"vwap":455},"2026-04-07",-0.33,140800,{"date":1090,"open":417,"high":417,"low":1091,"close":900,"change":419,"percent_change":1092,"volume":1093,"transactions":9,"vwap":900},"2026-04-06",6.95,-0.98,128500,{"date":1095,"open":437,"high":1038,"low":1096,"close":894,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":894},"2026-04-02",6.985,-0.16,-2.18,259600,{"date":1101,"open":366,"high":935,"low":1102,"close":1103,"change":993,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-01",7.29,7.33,1.24,68000,{"date":1107,"open":445,"high":1059,"low":445,"close":15,"change":665,"percent_change":1108,"volume":1088,"transactions":9,"vwap":15},"2026-03-31",9.53,{"date":1110,"open":455,"high":535,"low":701,"close":756,"change":543,"percent_change":1111,"volume":1112,"transactions":9,"vwap":756},"2026-03-30",-1.64,86800,{"date":1114,"open":535,"high":1027,"low":467,"close":497,"change":617,"percent_change":1115,"volume":1116,"transactions":9,"vwap":497},"2026-03-27",-1.9,82400,{"date":1118,"open":478,"high":900,"low":595,"close":489,"change":719,"percent_change":1119,"volume":1120,"transactions":9,"vwap":489},"2026-03-26",-3.25,110300,{"date":1122,"open":979,"high":1123,"low":466,"close":1032,"change":518,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1032},"2026-03-25",7.505,2.76,154100,{"date":1127,"open":447,"high":426,"low":445,"close":498,"change":250,"percent_change":1128,"volume":1129,"transactions":9,"vwap":498},"2026-03-24",-6,189900,{"date":1131,"open":447,"high":1132,"low":1133,"close":1103,"change":1006,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1103},"2026-03-23",7.545,7.082,3.24,306400,{"date":1137,"open":364,"high":1060,"low":718,"close":900,"change":833,"percent_change":1138,"volume":1139,"transactions":9,"vwap":900},"2026-03-20",-6.58,258200,{"date":1141,"open":905,"high":1142,"low":879,"close":958,"change":993,"percent_change":1143,"volume":1144,"transactions":9,"vwap":958},"2026-03-19",7.69,1.2,355000,{"date":1146,"open":886,"high":1142,"low":426,"close":886,"change":419,"percent_change":1147,"volume":1148,"transactions":9,"vwap":886},"2026-03-18",-0.92,238300,{"date":1150,"open":418,"high":1151,"low":418,"close":972,"change":518,"percent_change":1152,"volume":1153,"transactions":9,"vwap":972},"2026-03-17",7.97,2.57,438000,{"date":1155,"open":426,"high":958,"low":867,"close":357,"change":490,"percent_change":1156,"volume":1157,"transactions":9,"vwap":357},"2026-03-16",0.41,584400,{"date":1159,"open":436,"high":1160,"low":1161,"close":418,"change":726,"percent_change":657,"volume":1162,"transactions":9,"vwap":418},"2026-03-13",7.614,7.175,110700,{"date":1164,"open":958,"high":19,"low":1165,"close":367,"change":802,"percent_change":1166,"volume":1167,"transactions":9,"vwap":367},"2026-03-12",7.49,-2.47,88100,{"date":1169,"open":1151,"high":294,"low":893,"close":1142,"change":1087,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1142},"2026-03-11",-4.11,194400,{"date":1173,"open":1174,"high":313,"low":1175,"close":333,"change":220,"percent_change":770,"volume":1176,"transactions":9,"vwap":333},"2026-03-10",7.88,7.73,252500,{"date":1178,"open":19,"high":208,"low":1179,"close":1180,"change":341,"percent_change":618,"volume":1181,"transactions":9,"vwap":1180},"2026-03-09",7.67,7.82,135000,{"date":1183,"open":229,"high":294,"low":1184,"close":1185,"change":368,"percent_change":665,"volume":1186,"transactions":9,"vwap":1185},"2026-03-06",7.745,7.99,290300,{"date":1188,"open":449,"high":218,"low":1189,"close":1190,"change":930,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-05",7.78,7.94,-2.93,109000,{"date":1194,"open":340,"high":1195,"low":1196,"close":340,"change":479,"percent_change":1197,"volume":1198,"transactions":9,"vwap":340},"2026-03-04",8.27,8.015,2,499800,{"date":1200,"open":227,"high":219,"low":331,"close":333,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":333},"2026-03-03",-0.28,-3.37,286500,{"date":1205,"open":303,"high":1206,"low":303,"close":228,"change":849,"percent_change":1207,"volume":1208,"transactions":9,"vwap":228},"2026-03-02",8.515,1.47,189300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":340,"change":1214,"percent_change":1214,"volume":1215,"transactions":9,"vwap":340},"2026-02-27",8.15,8.2,8.06,0,95500,{"date":1217,"open":1211,"high":1218,"low":1151,"close":340,"change":429,"percent_change":1219,"volume":1220,"transactions":9,"vwap":340},"2026-02-26",8.24,1.61,283600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":303,"change":569,"percent_change":647,"volume":1226,"transactions":9,"vwap":303},"2026-02-25",8.1,8.31,8.03,326000,{"date":1228,"open":238,"high":1229,"low":1213,"close":17,"change":419,"percent_change":1230,"volume":1231,"transactions":9,"vwap":17},"2026-02-24",8.43,-0.86,309300,{"date":1233,"open":1234,"high":348,"low":208,"close":206,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":206},"2026-02-23",8.54,-0.34,-4,190400,{"date":1239,"open":991,"high":1240,"low":991,"close":1241,"change":147,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-20",8.79,8.5,4.68,612700,{"date":1245,"open":426,"high":219,"low":417,"close":294,"change":569,"percent_change":647,"volume":1246,"transactions":9,"vwap":294},"2026-02-19",1479400,{"date":1248,"open":1212,"high":1249,"low":1223,"close":206,"change":419,"percent_change":1250,"volume":1251,"transactions":9,"vwap":206},"2026-02-18",8.28,-0.85,90000,{"date":1253,"open":1254,"high":1254,"low":1211,"close":1255,"change":802,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-17",8.44,8.23,-2.26,76500,{"date":1259,"open":249,"high":1260,"low":249,"close":324,"change":287,"percent_change":1261,"volume":1262,"transactions":9,"vwap":324},"2026-02-13",8.47,3.57,105200,{"date":1264,"open":276,"high":276,"low":333,"close":991,"change":696,"percent_change":1265,"volume":1266,"transactions":9,"vwap":991},"2026-02-12",-4.24,82100,{"date":1268,"open":1269,"high":269,"low":1212,"close":323,"change":419,"percent_change":1270,"volume":1271,"transactions":9,"vwap":323},"2026-02-11",8.57,-0.82,68400,{"date":1273,"open":1241,"high":1274,"low":286,"close":1275,"change":107,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-10",8.78,8.56,0.71,184900,{"date":1279,"open":228,"high":1280,"low":228,"close":1241,"change":579,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1241},"2026-02-09",8.7,1.8,151500,{"date":1284,"open":1285,"high":1286,"low":218,"close":238,"change":543,"percent_change":1287,"volume":1288,"transactions":9,"vwap":238},"2026-02-06",8.52,8.645,-1.3,265000,{"date":1290,"open":1269,"high":1291,"low":1292,"close":207,"change":1087,"percent_change":1293,"volume":1294,"transactions":9,"vwap":207},"2026-02-05",8.94,8.34,-3.75,164700,{"date":1296,"open":185,"high":1297,"low":1285,"close":1240,"change":1201,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1240},"2026-02-04",9.02,-3.09,201900,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":60,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-03",7.9,9.165,9.07,15.1,595500,{"date":1308,"open":1174,"high":1309,"low":1180,"close":1174,"change":918,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1174},"2026-02-02",8.195,-4.83,44400,{"date":1313,"open":219,"high":1260,"low":1314,"close":1249,"change":419,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1249},"2026-01-30",8.04,-0.84,167200,{"date":1318,"open":1319,"high":1320,"low":1218,"close":238,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":238},"2026-01-29",8.61,8.68,-0.31,-3.58,53300,{"date":1325,"open":1326,"high":1326,"low":1269,"close":1327,"change":1087,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-28",9.04,8.66,-3.67,58800,{"date":1331,"open":1319,"high":198,"low":247,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-27",8.99,0.42,4.9,278600,{"date":1337,"open":1338,"high":1339,"low":1269,"close":1269,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1269},"2026-01-26",8.97,9.05,-0.43,-4.78,91700,{"date":1344,"open":1297,"high":1345,"low":1291,"close":1346,"change":112,"percent_change":543,"volume":1347,"transactions":9,"vwap":1346},"2026-01-23",9.06,9,71900,{"date":1349,"open":1345,"high":1350,"low":1351,"close":1352,"change":296,"percent_change":528,"volume":1353,"transactions":9,"vwap":1352},"2026-01-22",9.08,8.72,9.01,288600,{"date":1355,"open":1350,"high":25,"low":1356,"close":1357,"change":428,"percent_change":552,"volume":1358,"transactions":9,"vwap":1357},"2026-01-21",8.75,9.03,262800,{"date":1360,"open":1361,"high":1350,"low":348,"close":1297,"change":732,"percent_change":81,"volume":1362,"transactions":9,"vwap":1297},"2026-01-20",8.65,149000,{"date":1364,"open":1365,"high":1366,"low":1234,"close":1356,"change":296,"percent_change":719,"volume":1367,"transactions":9,"vwap":1356},"2026-01-16",8.84,8.89,144600,{"date":1369,"open":1275,"high":1366,"low":286,"close":257,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":257},"2026-01-15",0.34,4.03,188900,{"date":1374,"open":1292,"high":259,"low":315,"close":1229,"change":849,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1229},"2026-01-14",1.44,83500,{"date":1378,"open":1212,"high":348,"low":991,"close":1224,"change":552,"percent_change":82,"volume":1379,"transactions":9,"vwap":1224},"2026-01-13",172600,{"date":1381,"open":303,"high":1382,"low":1383,"close":1212,"change":913,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1212},"2026-01-12",8.29,7.885,0.99,76000,{"date":1387,"open":1285,"high":1388,"low":1389,"close":294,"change":986,"percent_change":1390,"volume":1391,"transactions":9,"vwap":294},"2026-01-09",8.74,7.96,-5.47,283700,{"date":1393,"open":1038,"high":1280,"low":900,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-08",8.59,1.38,19.14,774100,{"date":1399,"open":404,"high":1132,"low":1011,"close":1011,"change":719,"percent_change":1298,"volume":1400,"transactions":9,"vwap":1011},"2026-01-07",70200,{"date":1402,"open":935,"high":1403,"low":1404,"close":1022,"change":930,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1022},"2026-01-06",7.735,7.352,-3.12,41500,{"date":1408,"open":1409,"high":1302,"low":935,"close":187,"change":552,"percent_change":1410,"volume":1411,"transactions":9,"vwap":187},"2026-01-05",7.72,1.45,54200,{"date":1413,"open":1414,"high":187,"low":415,"close":1065,"change":240,"percent_change":794,"volume":1415,"transactions":9,"vwap":1065},"2026-01-02",7.647,144400,{"date":1417,"open":1418,"high":947,"low":436,"close":893,"change":569,"percent_change":1419,"volume":1420,"transactions":9,"vwap":893},"2025-12-31",7.66,-0.53,63500,{"date":1422,"open":19,"high":1302,"low":1423,"close":1424,"change":726,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-30",7.495,7.59,-1.81,48300,{"date":1428,"open":1165,"high":19,"low":447,"close":1175,"change":561,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1175},"2025-12-29",2.38,272000,{"date":1432,"open":404,"high":16,"low":879,"close":893,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":893},"2025-12-26",0.21,2.86,93100,{"date":1437,"open":15,"high":426,"low":1438,"close":998,"change":579,"percent_change":1439,"volume":1440,"transactions":9,"vwap":998},"2025-12-24",6.96,2.09,85500,{"date":1442,"open":465,"high":1102,"low":859,"close":18,"change":518,"percent_change":1443,"volume":1444,"transactions":9,"vwap":18},"2025-12-23",2.71,145300,{"date":1446,"open":1447,"high":426,"low":1448,"close":1027,"change":491,"percent_change":560,"volume":1449,"transactions":9,"vwap":1027},"2025-12-22",6.58,6.405,437100,{"date":1451,"open":707,"high":1452,"low":1453,"close":701,"change":973,"percent_change":1454,"volume":1455,"transactions":9,"vwap":701},"2025-12-19",6.745,6.23,4.96,406900,{"date":1457,"open":656,"high":708,"low":655,"close":614,"change":569,"percent_change":1458,"volume":1459,"transactions":9,"vwap":614},"2025-12-18",-0.64,162100,{"date":1461,"open":707,"high":911,"low":1462,"close":769,"change":306,"percent_change":1463,"volume":1464,"transactions":9,"vwap":769},"2025-12-17",6.145,0.64,79800,{"date":1466,"open":1467,"high":764,"low":813,"close":614,"change":993,"percent_change":1468,"volume":1469,"transactions":9,"vwap":614},"2025-12-16",6.11,1.46,132700,{"date":1471,"open":1002,"high":656,"low":831,"close":695,"change":543,"percent_change":1472,"volume":1473,"transactions":9,"vwap":695},"2025-12-15",-1.75,30400,{"date":1475,"open":1447,"high":1447,"low":1476,"close":1002,"change":617,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1002},"2025-12-12",6.115,-2.03,87800,{"date":1480,"open":1002,"high":489,"low":702,"close":375,"change":501,"percent_change":1481,"volume":1482,"transactions":9,"vwap":375},"2025-12-11",1.59,160400,{"date":1484,"open":831,"high":656,"low":812,"close":656,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":656},"2025-12-10",0.33,5.53,24400,{"date":1489,"open":818,"high":655,"low":616,"close":616,"change":459,"percent_change":833,"volume":1490,"transactions":9,"vwap":616},"2025-12-09",21800,{"date":1492,"open":707,"high":1493,"low":793,"close":1494,"change":1201,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-08",6.816,6,-4.46,227300,{"date":1498,"open":1499,"high":911,"low":1500,"close":634,"change":1156,"percent_change":690,"volume":727,"transactions":9,"vwap":634},"2025-12-05",5.94,5.873,{"date":1502,"open":603,"high":603,"low":819,"close":826,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":826},"2025-12-04",-0.085,-1.43,85100,{"date":1507,"open":1508,"high":687,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-03",5.75,5.955,0.125,2.14,166800,{"date":1514,"open":626,"high":840,"low":645,"close":1515,"change":726,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-02",5.83,-2.35,58000,{"date":1519,"open":707,"high":568,"low":1520,"close":616,"change":930,"percent_change":1521,"volume":1522,"transactions":9,"vwap":616},"2025-12-01",5.905,-3.86,39900,{"date":1524,"open":764,"high":526,"low":799,"close":799,"change":296,"percent_change":854,"volume":1525,"transactions":9,"vwap":799},"2025-11-28",30900,{"date":1527,"open":1467,"high":769,"low":1467,"close":1453,"change":501,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1453},"2025-11-26",1.63,17000,{"date":1531,"open":1532,"high":527,"low":1532,"close":624,"change":419,"percent_change":627,"volume":1533,"transactions":9,"vwap":624},"2025-11-25",6.07,201000,{"date":1535,"open":625,"high":1536,"low":624,"close":638,"change":112,"percent_change":1097,"volume":1537,"transactions":9,"vwap":638},"2025-11-24",6.315,754700,{"date":1539,"open":656,"high":387,"low":638,"close":799,"change":1214,"percent_change":1214,"volume":1540,"transactions":9,"vwap":799},"2025-11-21",26000,{"date":1542,"open":656,"high":737,"low":799,"close":799,"change":428,"percent_change":479,"volume":1543,"transactions":9,"vwap":799},"2025-11-20",38200,{"date":1545,"open":644,"high":499,"low":624,"close":638,"change":341,"percent_change":1546,"volume":1547,"transactions":9,"vwap":638},"2025-11-19",-2.67,62600,{"date":1549,"open":386,"high":499,"low":1550,"close":644,"change":719,"percent_change":1551,"volume":1552,"transactions":9,"vwap":644},"2025-11-18",6.342,-3.48,104000,{"date":1554,"open":680,"high":1555,"low":654,"close":604,"change":306,"percent_change":1556,"volume":1557,"transactions":9,"vwap":604},"2025-11-17",6.725,0.61,193300,{"date":1559,"open":526,"high":1560,"low":596,"close":701,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":701},"2025-11-14",7.099,0.22,3.47,269600,{"date":1565,"open":578,"high":594,"low":1566,"close":387,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":387},"2025-11-13",6.035,-0.26,-3.94,154900,{"date":1571,"open":446,"high":595,"low":737,"close":604,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":604},"2025-11-12",0.07,1.07,77000,{"date":1576,"open":1577,"high":595,"low":603,"close":386,"change":757,"percent_change":1578,"volume":1579,"transactions":9,"vwap":386},"2025-11-11",6.14,4.82,141000,{"date":1581,"open":1582,"high":586,"low":1582,"close":1453,"change":132,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1453},"2025-11-10",5.57,14.31,199800,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-07",5.58,5.29,5.45,-0.125,-2.24,54500,{"date":1594,"open":1595,"high":1596,"low":26,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-06",5.67,5.69,5.575,-0.095,-1.68,89000,{"date":1602,"open":1589,"high":1603,"low":1604,"close":1595,"change":1561,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1595},"2025-11-05",5.785,5.39,4.04,481400,{"date":1608,"open":1609,"high":614,"low":1610,"close":1589,"change":1458,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1589},"2025-11-04",6.12,5.35,-10.51,37900,{"date":1614,"open":1615,"high":613,"low":1616,"close":1617,"change":448,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-03",5.65,5.47,6.09,9.93,366100,{"date":1621,"open":1622,"high":1615,"low":1623,"close":1624,"change":1433,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-31",5.41,5.4,5.54,3.94,6300,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":543,"percent_change":980,"volume":1631,"transactions":9,"vwap":1630},"2025-10-30",5.528,5.33,5700,{"date":1633,"open":1587,"high":1587,"low":1623,"close":1634,"change":341,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-29",5.44,-3.03,45900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":913,"percent_change":1410,"volume":1643,"transactions":9,"vwap":1642},"2025-10-28",5.59,5.62,5.46,5.61,40200,{"date":1645,"open":1646,"high":1647,"low":1604,"close":1486,"change":107,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1486},"2025-10-27",5.55,5.56,1.1,59400,{"date":1651,"open":1652,"high":1652,"low":1641,"close":1616,"change":862,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1616},"2025-10-24",5.66,-3.7,55500,{"date":1656,"open":1657,"high":1658,"low":1622,"close":1659,"change":518,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-23",5.52,5.74,5.68,3.46,64900,{"date":1663,"open":1486,"high":1582,"low":1664,"close":1665,"change":1214,"percent_change":1214,"volume":1666,"transactions":9,"vwap":1665},"2025-10-22",5.37,5.49,22600,{"date":1668,"open":635,"high":635,"low":1641,"close":1665,"change":938,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1665},"2025-10-21",-6.63,122900,{"date":1672,"open":1515,"high":626,"low":1642,"close":1673,"change":501,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-20",5.88,1.73,120600,{"date":1677,"open":800,"high":840,"low":1678,"close":1679,"change":709,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-17",5.6,5.78,-1.53,42300,{"date":1683,"open":1684,"high":818,"low":1685,"close":826,"change":569,"percent_change":1686,"volume":1687,"transactions":9,"vwap":826},"2025-10-16",5.84,5.7,-0.68,40500,{"date":1689,"open":818,"high":1690,"low":1691,"close":824,"change":306,"percent_change":1692,"volume":1693,"transactions":9,"vwap":824},"2025-10-15",6.065,5.882,0.68,31000,{"date":1695,"open":1494,"high":1696,"low":826,"close":826,"change":1041,"percent_change":1697,"volume":1698,"transactions":9,"vwap":826},"2025-10-14",6.175,-2.98,95400,{"date":1700,"open":613,"high":656,"low":1701,"close":831,"change":296,"percent_change":1087,"volume":1702,"transactions":9,"vwap":831},"2025-10-13",6.015,28000,{"date":1704,"open":655,"high":1705,"low":603,"close":1532,"change":388,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1532},"2025-10-10",6.297,-1.94,29200,{"date":1709,"open":1532,"high":638,"low":832,"close":702,"change":368,"percent_change":1710,"volume":1711,"transactions":9,"vwap":702},"2025-10-09",0.81,41700,{"date":1713,"open":1532,"high":769,"low":633,"close":1577,"change":849,"percent_change":738,"volume":1714,"transactions":9,"vwap":1577},"2025-10-08",69600,{"date":1716,"open":839,"high":801,"low":1717,"close":837,"change":1718,"percent_change":509,"volume":1719,"transactions":9,"vwap":837},"2025-10-07",5.748,0.045,19100,{"date":1721,"open":824,"high":605,"low":1722,"close":605,"change":1510,"percent_change":1511,"volume":1723,"transactions":9,"vwap":605},"2025-10-06",5.71,41400,{"date":1725,"open":1609,"high":1726,"low":1727,"close":819,"change":231,"percent_change":1042,"volume":1728,"transactions":9,"vwap":819},"2025-10-03",6.229,5.82,48000,{"date":1730,"open":1499,"high":613,"low":1731,"close":1494,"change":419,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1494},"2025-10-02",5.8,-1.15,111800,{"date":1735,"open":793,"high":1577,"low":1515,"close":1532,"change":814,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1532},"2025-10-01",2.88,145000,{"date":1739,"open":1731,"high":793,"low":1639,"close":832,"change":579,"percent_change":1740,"volume":1741,"transactions":9,"vwap":832},"2025-09-30",2.61,132800,{"date":1743,"open":1679,"high":1679,"low":1646,"close":1508,"change":428,"percent_change":814,"volume":1744,"transactions":9,"vwap":1508},"2025-09-29",1418400,{"date":1746,"open":1684,"high":1684,"low":1678,"close":1658,"change":296,"percent_change":316,"volume":1747,"transactions":9,"vwap":1658},"2025-09-26",58500,{"date":1749,"open":1750,"high":824,"low":1751,"close":635,"change":814,"percent_change":1752,"volume":1753,"transactions":9,"vwap":635},"2025-09-25",5.51,5.391,3.04,90500,{"date":1755,"open":635,"high":616,"low":1756,"close":1639,"change":419,"percent_change":1023,"volume":1757,"transactions":9,"vwap":1639},"2025-09-24",5.16,419400,{"date":1759,"open":1731,"high":526,"low":1642,"close":1652,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1652},"2025-09-23",-0.99,-14.89,981800,{"date":1764,"open":634,"high":18,"low":818,"close":499,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":499},"2025-09-22",0.69,11.58,340500,{"date":1769,"open":638,"high":638,"low":1770,"close":812,"change":1771,"percent_change":1772,"volume":1612,"transactions":9,"vwap":812},"2025-09-19",5.822,-0.08,-1.32,{"date":1774,"open":1616,"high":764,"low":1622,"close":813,"change":137,"percent_change":1775,"volume":1776,"transactions":9,"vwap":813},"2025-09-18",12.27,185000,{"date":1778,"open":1779,"high":1622,"low":1610,"close":1780,"change":368,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-17",5.399,5.38,0.94,7600,{"date":1784,"open":1785,"high":1610,"low":1785,"close":1630,"change":490,"percent_change":906,"volume":1786,"transactions":9,"vwap":1630},"2025-09-16",5.237,3500,{"date":1788,"open":1789,"high":1664,"low":1789,"close":1790,"change":1791,"percent_change":1201,"volume":1792,"transactions":9,"vwap":1790},"2025-09-15",5.22,5.3,-0.015,4300,{"date":1794,"open":1622,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-12",5.415,5.315,-0.155,-2.83,5600,{"date":1801,"open":1622,"high":1646,"low":1622,"close":1616,"change":579,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1616},"2025-09-11",2.82,14500,{"date":1805,"open":1806,"high":1780,"low":1807,"close":1808,"change":1214,"percent_change":1214,"volume":1809,"transactions":9,"vwap":1808},"2025-09-10",5.295,5.21,5.32,11500,{"date":1811,"open":1790,"high":1808,"low":1812,"close":1808,"change":368,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1808},"2025-09-09",5.15,0.95,5500,{"date":1816,"open":1817,"high":1664,"low":1818,"close":1819,"change":388,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-08",5.299,5.218,5.27,-2.23,6200,{"date":1823,"open":1622,"high":1622,"low":1790,"close":1604,"change":490,"percent_change":1066,"volume":1824,"transactions":9,"vwap":1604},"2025-09-05",30300,{"date":1826,"open":1589,"high":1589,"low":1790,"close":1827,"change":569,"percent_change":334,"volume":1828,"transactions":9,"vwap":1827},"2025-09-04",5.36,20200,{"date":1830,"open":1831,"high":1641,"low":1664,"close":1623,"change":112,"percent_change":1041,"volume":1832,"transactions":9,"vwap":1623},"2025-09-03",5.381,35100,{"date":1834,"open":1835,"high":1836,"low":1604,"close":1622,"change":368,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1622},"2025-09-02",5.42,5.479,0.93,19600,{"date":1840,"open":1812,"high":1835,"low":1841,"close":1827,"change":993,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1827},"2025-08-29",5.12,1.71,19500,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1819,"change":112,"percent_change":802,"volume":1848,"transactions":9,"vwap":1819},"2025-08-28",5.28,5.245,1800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1846,"change":1006,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1846},"2025-08-27",5.168,5.34,5.07,4.55,18000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":1041,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-26",5.155,5.201,5.05,-3.44,8400,{"date":1864,"open":1630,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-25",5.387,5.04,5.23,-0.049,-0.93,5800,{"date":1872,"open":1873,"high":1827,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-08-22",5.235,5.279,0.074,1.42,4600,{"date":1879,"open":1623,"high":1623,"low":1880,"close":1881,"change":709,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-21",5.17,5.205,-1.7,21100,{"date":1885,"open":1886,"high":1641,"low":1806,"close":1806,"change":1598,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1806},"2025-08-20",5.459,-1.76,4700,{"date":1890,"open":1891,"high":1835,"low":1789,"close":1604,"change":993,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1604},"2025-08-19",5.24,1.7,10300,{"date":1895,"open":1589,"high":1589,"low":1867,"close":1790,"change":1896,"percent_change":1340,"volume":1897,"transactions":9,"vwap":1790},"2025-08-18",-0.023,7200,{"date":1899,"open":1779,"high":1779,"low":1819,"close":1900,"change":1901,"percent_change":1710,"volume":1902,"transactions":9,"vwap":1900},"2025-08-15",5.323,0.043,2200,{"date":1904,"open":1647,"high":1647,"low":1819,"close":1846,"change":341,"percent_change":1405,"volume":1905,"transactions":9,"vwap":1846},"2025-08-14",4100,{"date":1907,"open":1750,"high":1587,"low":1908,"close":1589,"change":1909,"percent_change":1046,"volume":1910,"transactions":9,"vwap":1589},"2025-08-13",5.407,0.076,6700,{"date":1912,"open":1808,"high":1622,"low":1807,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-08-12",5.374,0.049,0.92,18100,{"date":1918,"open":1919,"high":1835,"low":1920,"close":1921,"change":1922,"percent_change":1104,"volume":1923,"transactions":9,"vwap":1921},"2025-08-11",5.26,5.2,5.325,0.065,15900,{"date":1925,"open":26,"high":1926,"low":1789,"close":1919,"change":1590,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1919},"2025-08-08",5.264,-2.32,5100,{"date":1930,"open":1931,"high":1931,"low":1827,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-08-07",5.456,5.385,-0.035,-0.65,3700,{"date":1937,"open":1664,"high":1589,"low":1664,"close":1835,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1835},"2025-08-06",0.061,1.14,7700,{"date":1942,"open":1943,"high":1604,"low":1807,"close":1944,"change":1945,"percent_change":938,"volume":1946,"transactions":9,"vwap":1944},"2025-08-05",5.31,5.359,-0.021,2600,{"date":1948,"open":1919,"high":1623,"low":1919,"close":1780,"change":849,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1780},"2025-08-04",2.28,1700,{"date":1952,"open":1953,"high":1610,"low":1953,"close":1919,"change":726,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1919},"2025-08-01",5.182,-2.59,4800,{"date":1957,"open":1807,"high":1652,"low":1920,"close":1623,"change":552,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1623},"2025-07-31",2.08,16000,{"date":1961,"open":1646,"high":1647,"low":1847,"close":1588,"change":874,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1588},"2025-07-30",-5.2,26200,{"date":1965,"open":1647,"high":1587,"low":1646,"close":1587,"change":1966,"percent_change":1111,"volume":1799,"transactions":9,"vwap":1587},"2025-07-29",-0.093,{"date":1968,"open":1750,"high":1969,"low":1616,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-07-28",5.673,0.183,3.33,24900,{"date":1974,"open":1582,"high":1678,"low":1852,"close":1665,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1665},"2025-07-25",-0.05,-0.9,31900,{"date":1979,"open":1652,"high":1596,"low":1790,"close":1624,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1624},"2025-07-24",0.48,9.49,26500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":419,"percent_change":1989,"volume":1928,"transactions":9,"vwap":1988},"2025-07-23",5.09,5.14,5.01,5.06,-1.36,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":260,"percent_change":1995,"volume":1888,"transactions":9,"vwap":1993},"2025-07-22",5.11,5.13,4.88,-1.16,{"date":1997,"open":1919,"high":1919,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-07-21",5.1,5.19,-0.098,-1.85,6900,{"date":2004,"open":1780,"high":1780,"low":1919,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-07-18",5.288,-0.117,-2.16,4200,{"date":2010,"open":1616,"high":1616,"low":1790,"close":2011,"change":2012,"percent_change":2013,"volume":1786,"transactions":9,"vwap":2011},"2025-07-17",5.405,0.055,1.03,{"date":2015,"open":1827,"high":1678,"low":1610,"close":1610,"change":2016,"percent_change":570,"volume":2017,"transactions":9,"vwap":1610},"2025-07-16",-0.033,12300,{"date":2019,"open":1642,"high":1642,"low":2020,"close":2020,"change":2021,"percent_change":1653,"volume":2022,"transactions":9,"vwap":2020},"2025-07-15",5.383,-0.207,3400,{"date":2024,"open":2025,"high":2026,"low":1943,"close":1639,"change":1006,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1639},"2025-07-14",5.616,5.64,4.29,22900,{"date":2030,"open":1657,"high":1624,"low":1827,"close":1827,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1827},"2025-07-11",-0.259,-4.61,5900,{"date":2035,"open":1646,"high":1659,"low":1665,"close":2036,"change":2037,"percent_change":1078,"volume":2038,"transactions":9,"vwap":2036},"2025-07-10",5.619,0.159,3600,{"date":2040,"open":1652,"high":1652,"low":1641,"close":1641,"change":617,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1641},"2025-07-09",-2.33,10900,{"date":2044,"open":832,"high":832,"low":1604,"close":1639,"change":518,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1639},"2025-07-08",3.52,10700,{"date":2048,"open":1582,"high":1595,"low":1604,"close":1623,"change":428,"percent_change":518,"volume":2049,"transactions":9,"vwap":1623},"2025-07-07",6800,{"date":2051,"open":1646,"high":1658,"low":1790,"close":1604,"change":2052,"percent_change":296,"volume":2053,"transactions":9,"vwap":1604},"2025-07-03",-0.001,8600,{"date":2055,"open":1508,"high":1508,"low":1751,"close":1751,"change":2056,"percent_change":2057,"volume":2017,"transactions":9,"vwap":1751},"2025-07-02",-0.449,-7.69,{"date":2059,"open":638,"high":638,"low":2060,"close":1684,"change":913,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1684},"2025-07-01",5.821,1.39,21900,{"date":2064,"open":1639,"high":1520,"low":1790,"close":635,"change":1001,"percent_change":1320,"volume":2065,"transactions":9,"vwap":635},"2025-06-30",28200,{"date":2067,"open":1242,"high":2068,"low":2069,"close":1790,"change":1692,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1790},"2025-06-27",5.432,4.67,14.72,28400,{"date":2073,"open":2069,"high":2074,"low":2075,"close":2076,"change":973,"percent_change":18,"volume":2077,"transactions":9,"vwap":2076},"2025-06-26",4.678,4.4,4.62,6000,{"date":2079,"open":2080,"high":2081,"low":795,"close":795,"change":569,"percent_change":1147,"volume":2082,"transactions":9,"vwap":795},"2025-06-25",4.42,4.488,3000,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":459,"percent_change":1686,"volume":2088,"transactions":9,"vwap":2087},"2025-06-24",4.33,4.405,4.35,4000,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":107,"percent_change":2061,"volume":2094,"transactions":9,"vwap":2093},"2025-06-23",4.406,4.19,4.38,15000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":913,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-20",4.34,4.487,4.22,4.32,1.89,10200,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":459,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-18",4.215,4.327,4.24,-0.7,4900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":501,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-17",4.18,4.36,4.12,4.27,2.4,22500,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":973,"percent_change":1225,"volume":2102,"transactions":9,"vwap":2122},"2025-06-16",3.936,4.2,4.17,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1458,"volume":2130,"transactions":9,"vwap":2128},"2025-06-13",3.904,3.95,3.85,3.86,-0.025,4400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-06-12",3.91,3.96,3.88,3.885,-0.043,-1.09,13500,{"date":2141,"open":2142,"high":2143,"low":2135,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-06-11",3.99,4,3.928,-0.052,-1.31,16800,{"date":2149,"open":2150,"high":2142,"low":2151,"close":2152,"change":428,"percent_change":122,"volume":2153,"transactions":9,"vwap":2152},"2025-06-10",3.911,3.89,3.98,8300,{"date":2155,"open":2156,"high":2157,"low":2127,"close":2158,"change":490,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-09",3.92,4.01,3.97,0.76,20600,{"date":2162,"open":2163,"high":2126,"low":2164,"close":1625,"change":1214,"percent_change":1214,"volume":2165,"transactions":9,"vwap":1625},"2025-06-06",3.93,3.9,11000,{"date":2167,"open":2168,"high":1625,"low":2168,"close":1625,"change":459,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1625},"2025-06-05",3.891,-0.76,9500,{"date":2172,"open":2173,"high":2174,"low":2158,"close":2158,"change":1598,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2158},"2025-06-04",4.05,4.09,-2.34,800,{"date":2178,"open":2164,"high":2174,"low":2179,"close":2180,"change":1510,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-06-03",3.875,4.065,3.17,11300,{"date":2184,"open":1625,"high":2126,"low":2127,"close":1625,"change":107,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1625},"2025-06-02",1.55,23100,{"date":2188,"open":2189,"high":2163,"low":2189,"close":2135,"change":1975,"percent_change":188,"volume":1782,"transactions":9,"vwap":2135},"2025-05-30",3.817,{"date":2191,"open":2192,"high":2134,"low":2192,"close":2163,"change":107,"percent_change":2185,"volume":2193,"transactions":9,"vwap":2163},"2025-05-29",3.84,33900,{"date":2195,"open":2127,"high":2196,"low":2127,"close":2197,"change":428,"percent_change":794,"volume":2198,"transactions":9,"vwap":2197},"2025-05-28",3.948,3.87,29000,{"date":2200,"open":2164,"high":2156,"low":2127,"close":2128,"change":112,"percent_change":1567,"volume":2201,"transactions":9,"vwap":2128},"2025-05-27",34200,{"date":2203,"open":2204,"high":2197,"low":2205,"close":2197,"change":2206,"percent_change":82,"volume":2207,"transactions":9,"vwap":2197},"2025-05-23",3.8,3.67,0.051,16600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1786,"transactions":9,"vwap":2213},"2025-05-22",3.76,3.82,3.75,3.819,0.009,0.24,{"date":2217,"open":2164,"high":2164,"low":2204,"close":2218,"change":709,"percent_change":2219,"volume":2082,"transactions":9,"vwap":2218},"2025-05-21",3.81,-2.31,{"date":2221,"open":2128,"high":2164,"low":2222,"close":2164,"change":1214,"percent_change":1214,"volume":2223,"transactions":9,"vwap":2164},"2025-05-20",3.805,13600,{"date":2225,"open":2150,"high":2142,"low":2127,"close":2164,"change":107,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2164},"2025-05-19",1.56,6600,{"date":2229,"open":2192,"high":2135,"low":2230,"close":2192,"change":306,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2192},"2025-05-16",3.804,1.05,21500,{"date":2234,"open":2235,"high":2133,"low":2236,"close":2204,"change":726,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2204},"2025-05-15",3.837,3.757,-3.55,14200,{"date":2240,"open":2241,"high":2134,"low":2242,"close":1625,"change":1572,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1625},"2025-05-14",3.857,3.667,1.81,17400,{"date":2246,"open":2247,"high":2151,"low":2248,"close":2197,"change":552,"percent_change":519,"volume":2249,"transactions":9,"vwap":2197},"2025-05-13",3.843,3.807,21300,{"date":2251,"open":2252,"high":2142,"low":2210,"close":2210,"change":569,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2210},"2025-05-12",3.925,-1.05,2500,{"date":2256,"open":2133,"high":2133,"low":2204,"close":2204,"change":1214,"percent_change":1214,"volume":2257,"transactions":9,"vwap":2204},"2025-05-09",3300,{"date":2259,"open":2210,"high":2163,"low":2260,"close":2204,"change":2261,"percent_change":127,"volume":2262,"transactions":9,"vwap":2204},"2025-05-08",3.72,0.015,5200,{"date":2264,"open":2127,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":381,"transactions":9,"vwap":2267},"2025-05-07",3.943,3.78,3.785,-0.275,-6.77,{"date":2271,"open":2272,"high":2273,"low":2274,"close":733,"change":368,"percent_change":2275,"volume":2262,"transactions":9,"vwap":733},"2025-05-06",4.00099993,4.08,3.937,1.25,{"date":2277,"open":2122,"high":2278,"low":2279,"close":2157,"change":2280,"percent_change":849,"volume":2281,"transactions":9,"vwap":2157},"2025-05-05",4.43,3.918,0.005,88500,{"date":2283,"open":2284,"high":2180,"low":2143,"close":2285,"change":2286,"percent_change":2210,"volume":2287,"transactions":9,"vwap":2285},"2025-05-02",4.019,4.0050001,0.145,14900,{"date":2289,"open":2290,"high":2173,"low":2128,"close":2128,"change":930,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2128},"2025-05-01",3.991,-5.85,8800,{"date":2294,"open":1371,"high":2295,"low":2157,"close":2295,"change":814,"percent_change":2085,"volume":2296,"transactions":9,"vwap":2295},"2025-04-30",4.1,2000,{"date":2298,"open":2174,"high":2174,"low":2299,"close":2163,"change":260,"percent_change":2300,"volume":2182,"transactions":9,"vwap":2163},"2025-04-29",3.905,-1.5,{"date":2302,"open":2303,"high":2143,"low":2212,"close":2142,"change":561,"percent_change":2304,"volume":2170,"transactions":9,"vwap":2142},"2025-04-28",3.865,4.72,{"date":2306,"open":2307,"high":2143,"low":2308,"close":2218,"change":569,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2218},"2025-04-25",3.852,3.79,-1.04,24800,{"date":2312,"open":2313,"high":2143,"low":2218,"close":2127,"change":428,"percent_change":794,"volume":2314,"transactions":9,"vwap":2127},"2025-04-24",3.915,30200,{"date":2316,"open":2266,"high":2152,"low":2317,"close":2192,"change":112,"percent_change":1567,"volume":2318,"transactions":9,"vwap":2192},"2025-04-23",3.765,30800,{"date":180,"open":176,"high":2164,"low":176,"close":2127,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2127},0.358,10.25,11100]