[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMNN":3,"homepage-market-summary":30,"stock-historical-IMNN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMNN","2026-10-05",{"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},"Imunon, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Imunon Inc is a clinical-stage biotechnology company focused on advancing a portfolio of treatments that harness the body's natural mechanisms to generate safe, effective and durable responses across a broad array of human diseases, constituting a differentiating approach from conventional therapies. It is developing its non-viral DNA technology across its modalities. The first modality, TheraPlas, is developed for the coding of proteins and cytokines in the treatment of solid tumors. The second modality, PlaCCine, is developed for the coding of viral antigens that can elicit an immunological response. The company's clinical program, IMNN-001, is a DNA-based immunotherapy for the localized treatment of ovarian cancer.","20","Lawrenceville, NJ",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.24,1.3,1.32,1.22,1.28,-0.04,-3.12,82576.887389,579,1.2599,5.4,91359.21944958964,0.5,6942,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},41.21739,250283,91353357.081847,-89.2,"2025-04-23",[183,184,193,202,210,218,228,238,246,256,265,274,282,288,295,303,312,319,330,338,346,352,359,367,376,383,389,396,403,411,419,427,433,438,444,450,456,462,467,474,480,486,494,502,509,514,520,526,533,539,545,552,557,563,572,581,587,595,602,607,614,620,626,633,637,641,646,652,659,663,668,672,677,680,684,688,692,697,702,706,711,715,720,724,729,732,737,741,746,752,758,764,770,773,777,781,787,794,800,807,812,817,823,828,834,842,850,853,858,864,869,874,878,882,890,896,901,907,913,919,923,928,933,938,943,949,953,959,965,970,974,980,984,989,995,1000,1004,1009,1013,1019,1022,1026,1030,1033,1038,1044,1048,1053,1058,1065,1070,1075,1077,1081,1086,1089,1093,1096,1099,1102,1106,1112,1118,1123,1129,1134,1138,1143,1147,1150,1154,1159,1163,1167,1173,1179,1184,1190,1194,1200,1204,1210,1217,1222,1227,1233,1240,1247,1254,1259,1265,1270,1274,1279,1283,1288,1293,1297,1302,1305,1309,1313,1317,1323,1330,1336,1339,1343,1347,1352,1356,1362,1367,1370,1373,1376,1379,1383,1386,1392,1395,1401,1405,1411,1414,1418,1423,1428,1430,1434,1438,1443,1449,1456,1463,1469,1477,1483,1489,1495,1503,1509,1514,1518,1525,1529,1534,1540,1546,1551,1556,1561,1567,1574,1579,1584,1588,1591,1595,1600,1605,1609,1614,1619,1626,1632,1638,1644,1651,1656,1661,1668,1674,1678,1684,1690,1697,1703,1710,1718,1725,1731,1737,1743,1750,1756,1761,1767,1773,1780,1787,1793,1801,1810,1818,1826,1833,1841,1850,1859,1866,1875,1881,1889,1895,1901,1907,1913,1920,1923,1928,1934,1943,1949,1953,1959,1965,1969,1972,1978,1983,1989,1995,2002,2009,2016,2023,2031,2040,2049,2057,2064,2072,2078,2085,2092,2100,2108,2114,2123,2132,2140,2146,2152,2158,2165,2171,2175,2181,2185,2189,2193,2197,2201,2205,2208,2211,2214,2217,2220,2225,2228,2231,2235,2238],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":21,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.35,1.38,1.26,-3.03,94816.98332,595,1.3251,{"date":194,"open":195,"high":196,"low":188,"close":18,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",1.29,1.3863,0.03,2.33,138033.8178,533,1.3049,{"date":203,"open":20,"high":204,"low":20,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",1.33,-0.045,-3.37,127435.285379,439,1.296,{"date":211,"open":73,"high":212,"low":195,"close":213,"change":205,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",1.42,1.335,-3.26,157227.87134,796,1.3315,{"date":219,"open":220,"high":221,"low":222,"close":187,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",1.43,1.44,1.3581,-0.03,-2.13,108601.43348,517,1.409,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",1.34,1.4495,1.41,0.06,4.44,94365.80425,500,1.388,{"date":239,"open":221,"high":240,"low":17,"close":186,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",1.445,-0.12,-8.16,184081.514111,752,1.3768,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":21,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",1.54,1.57,1.418,1.47,-2.65,217410.966454,1014,1.5184,{"date":257,"open":220,"high":258,"low":220,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",1.59,1.51,0.08,5.59,331343.834913,1420,1.5251,{"date":266,"open":267,"high":268,"low":186,"close":220,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",1.36,1.4741,0.07,5.15,117031.142907,729,1.417,{"date":275,"open":276,"high":212,"low":204,"close":267,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",1.4,-0.02,-1.45,62791.522173,542,1.3802,{"date":283,"open":232,"high":284,"low":186,"close":187,"change":223,"percent_change":224,"volume":285,"transactions":286,"vwap":287},"2026-09-17",1.4378,109469.272893,715,1.3975,{"date":289,"open":276,"high":290,"low":187,"close":232,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":250},"2026-09-16",1.48,0.01,0.71,73349.6475,461,{"date":296,"open":221,"high":297,"low":276,"close":276,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",1.55,-0.065,-4.44,61052.98799,506,1.453,{"date":304,"open":305,"high":306,"low":232,"close":307,"change":308,"percent_change":141,"volume":309,"transactions":310,"vwap":311},"2026-09-14",1.49,1.53,1.465,-0.005,84141.01562,680,1.4742,{"date":313,"open":251,"high":314,"low":212,"close":251,"change":315,"percent_change":187,"volume":316,"transactions":317,"vwap":318},"2026-09-11",1.5301,0.02,129442.626105,944,1.4634,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",1.65,1.75,1.385,1.45,-0.06,-3.97,1103357.774876,4740,1.5902,{"date":331,"open":248,"high":332,"low":333,"close":259,"change":223,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",1.5673,1.5,-1.95,24422.314546,378,1.5429,{"date":339,"open":340,"high":341,"low":306,"close":248,"change":21,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",1.56,1.5951,-2.53,40843.6717,352,1.5623,{"date":347,"open":340,"high":348,"low":248,"close":348,"change":315,"percent_change":20,"volume":349,"transactions":350,"vwap":351},"2026-09-04",1.58,34012.10876,222,1.5584,{"date":353,"open":340,"high":258,"low":354,"close":340,"change":355,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",1.5066,0,19174.167913,199,1.5597,{"date":360,"open":361,"high":362,"low":259,"close":340,"change":21,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",1.5987,1.6134,-2.5,33022.56408,636,1.5661,{"date":368,"open":369,"high":370,"low":340,"close":371,"change":223,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",1.62,1.64,1.6,-1.84,33859.2507,318,1.608,{"date":377,"open":371,"high":378,"low":297,"close":378,"change":197,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",1.63,1.88,18399.601398,241,1.5843,{"date":384,"open":371,"high":385,"low":297,"close":371,"change":355,"percent_change":355,"volume":386,"transactions":387,"vwap":388},"2026-08-28",1.6469,82359.00073,427,1.6062,{"date":390,"open":391,"high":392,"low":297,"close":371,"change":223,"percent_change":372,"volume":393,"transactions":394,"vwap":395},"2026-08-27",1.6045,1.6435,21730.811773,383,1.6075,{"date":397,"open":369,"high":398,"low":348,"close":378,"change":223,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",1.6598,-1.81,48408.43946,391,1.6202,{"date":404,"open":369,"high":405,"low":371,"close":406,"change":269,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",1.7,1.66,4.4,86616.026774,693,1.6565,{"date":412,"open":378,"high":413,"low":258,"close":258,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",1.6399,-0.05,-3.05,33053.90231,335,1.6081,{"date":420,"open":421,"high":422,"low":258,"close":370,"change":233,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",1.61,1.67,3.8,58859.8251,484,1.6156,{"date":428,"open":369,"high":369,"low":429,"close":348,"change":355,"percent_change":355,"volume":430,"transactions":431,"vwap":432},"2026-08-20",1.52,119823.195522,1098,1.625,{"date":434,"open":348,"high":405,"low":306,"close":348,"change":355,"percent_change":355,"volume":435,"transactions":436,"vwap":437},"2026-08-19",183573.11934,839,1.6078,{"date":439,"open":421,"high":369,"low":248,"close":348,"change":277,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",-1.25,37474.179523,408,1.5738,{"date":445,"open":370,"high":446,"low":249,"close":371,"change":414,"percent_change":189,"volume":447,"transactions":448,"vwap":449},"2026-08-17",1.679,28141.0291,502,1.6233,{"date":451,"open":348,"high":422,"low":249,"close":321,"change":269,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",4.43,55316.0416,726,1.6219,{"date":457,"open":421,"high":421,"low":249,"close":348,"change":223,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-13",-1.86,32764.11616,245,1.5868,{"date":463,"open":378,"high":370,"low":258,"close":421,"change":355,"percent_change":355,"volume":464,"transactions":465,"vwap":466},"2026-08-12",27088.281358,201,1.6109,{"date":468,"open":421,"high":422,"low":469,"close":421,"change":277,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",1.5641,-1.23,54677.48564,392,1.6312,{"date":475,"open":378,"high":476,"low":348,"close":378,"change":315,"percent_change":16,"volume":477,"transactions":478,"vwap":479},"2026-08-10",1.68,37111.01368,540,1.6185,{"date":481,"open":370,"high":370,"low":348,"close":421,"change":197,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",1.9,21676.319153,171,1.5906,{"date":487,"open":488,"high":488,"low":297,"close":348,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-06",1.6769,-0.01,-0.63,36525.47011,421,1.6097,{"date":495,"open":496,"high":321,"low":297,"close":258,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-05",1.6072,-0.08,-4.79,44727.204773,375,1.5944,{"date":503,"open":348,"high":504,"low":249,"close":422,"change":131,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",1.72,5.7,98436.913332,1229,1.6728,{"date":510,"open":249,"high":378,"low":297,"close":348,"change":489,"percent_change":490,"volume":511,"transactions":512,"vwap":513},"2026-08-03",36368.471934,395,1.5775,{"date":515,"open":348,"high":421,"low":249,"close":258,"change":489,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",-0.62,46718.9052,436,1.5915,{"date":521,"open":406,"high":504,"low":429,"close":371,"change":233,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",3.9,661612.417406,2690,1.6333,{"date":527,"open":333,"high":528,"low":333,"close":248,"change":291,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",1.5411,0.65,27245.2134,274,1.5191,{"date":534,"open":429,"high":535,"low":251,"close":306,"change":355,"percent_change":355,"volume":536,"transactions":537,"vwap":538},"2026-07-28",1.5756,27108.153267,344,1.507,{"date":540,"open":429,"high":541,"low":290,"close":306,"change":315,"percent_change":18,"volume":542,"transactions":543,"vwap":544},"2026-07-27",1.5885,79052.601244,626,1.525,{"date":546,"open":378,"high":370,"low":259,"close":259,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",-0.15,-9.04,91162.477341,557,1.5629,{"date":553,"open":371,"high":476,"low":554,"close":406,"change":269,"percent_change":407,"volume":555,"transactions":556,"vwap":479},"2026-07-23",1.5319,155916.9628,1265,{"date":558,"open":405,"high":405,"low":559,"close":258,"change":497,"percent_change":498,"volume":560,"transactions":561,"vwap":562},"2026-07-22",1.545,179426.500114,1038,1.6391,{"date":564,"open":565,"high":566,"low":258,"close":422,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",1.81,2,-0.1,-5.65,3547598.740209,25220,1.8971,{"date":573,"open":574,"high":575,"low":322,"close":576,"change":325,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",1.76,1.8,1.77,-3.28,15327.195897,220,1.7808,{"date":582,"open":379,"high":379,"low":583,"close":584,"change":325,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-07-17",1.79,1.83,-3.17,30500,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":21,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-16",1.97,2.01,1.86,1.89,-2.07,38600,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":21,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-15",1.98,2.03,1.93,-2.03,19800,{"date":603,"open":589,"high":604,"low":599,"close":589,"change":291,"percent_change":605,"volume":606,"transactions":9,"vwap":589},"2026-07-14",2.08,0.51,18800,{"date":608,"open":609,"high":610,"low":482,"close":611,"change":325,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-13",2.04,2.06,1.96,-2.97,25200,{"date":615,"open":609,"high":616,"low":617,"close":618,"change":291,"percent_change":28,"volume":619,"transactions":9,"vwap":618},"2026-07-10",2.11,1.94,2.02,13500,{"date":621,"open":622,"high":623,"low":566,"close":590,"change":414,"percent_change":624,"volume":625,"transactions":9,"vwap":590},"2026-07-09",2.09,2.15,-2.43,27100,{"date":627,"open":628,"high":629,"low":628,"close":610,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":610},"2026-07-08",1.95,2.14,0.11,5.64,43100,{"date":634,"open":598,"high":609,"low":628,"close":628,"change":223,"percent_change":635,"volume":636,"transactions":9,"vwap":628},"2026-07-07",-1.52,26000,{"date":638,"open":379,"high":95,"low":379,"close":597,"change":269,"percent_change":639,"volume":640,"transactions":9,"vwap":597},"2026-07-06",3.66,62100,{"date":642,"open":643,"high":617,"low":565,"close":644,"change":197,"percent_change":371,"volume":645,"transactions":9,"vwap":644},"2026-07-02",1.87,1.91,31800,{"date":647,"open":648,"high":644,"low":322,"close":379,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":379},"2026-07-01",1.85,0.1,5.62,48500,{"date":653,"open":643,"high":654,"low":655,"close":656,"change":277,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-06-30",1.92,1.73,1.78,-1.11,93800,{"date":660,"open":661,"high":643,"low":405,"close":575,"change":291,"percent_change":101,"volume":662,"transactions":9,"vwap":575},"2026-06-29",1.82,64000,{"date":664,"open":655,"high":648,"low":665,"close":583,"change":269,"percent_change":666,"volume":667,"transactions":9,"vwap":583},"2026-06-26",1.71,4.07,72500,{"date":669,"open":584,"high":584,"low":405,"close":504,"change":489,"percent_change":670,"volume":671,"transactions":9,"vwap":504},"2026-06-25",-0.58,48800,{"date":673,"open":674,"high":591,"low":655,"close":655,"change":414,"percent_change":675,"volume":676,"transactions":9,"vwap":655},"2026-06-24",1.84,-2.81,62900,{"date":678,"open":565,"high":654,"low":655,"close":656,"change":277,"percent_change":657,"volume":679,"transactions":9,"vwap":656},"2026-06-23",82600,{"date":681,"open":591,"high":591,"low":576,"close":575,"change":277,"percent_change":682,"volume":683,"transactions":9,"vwap":575},"2026-06-22",-1.1,18400,{"date":685,"open":379,"high":592,"low":575,"close":661,"change":21,"percent_change":686,"volume":687,"transactions":9,"vwap":661},"2026-06-18",-2.15,34400,{"date":689,"open":609,"high":604,"low":565,"close":591,"change":277,"percent_change":690,"volume":691,"transactions":9,"vwap":591},"2026-06-17",-1.06,455300,{"date":693,"open":628,"high":597,"low":591,"close":379,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":379},"2026-06-16",-0.07,-3.59,57600,{"date":698,"open":699,"high":610,"low":628,"close":628,"change":694,"percent_change":700,"volume":701,"transactions":9,"vwap":628},"2026-06-15",1.99,-3.47,29000,{"date":703,"open":590,"high":623,"low":599,"close":618,"change":489,"percent_change":704,"volume":705,"transactions":9,"vwap":618},"2026-06-12",-0.49,46000,{"date":707,"open":566,"high":610,"low":611,"close":598,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":598},"2026-06-11",0.05,2.53,19900,{"date":712,"open":609,"high":604,"low":628,"close":597,"change":21,"percent_change":713,"volume":714,"transactions":9,"vwap":597},"2026-06-10",-1.98,52700,{"date":716,"open":717,"high":718,"low":628,"close":618,"change":291,"percent_change":28,"volume":719,"transactions":9,"vwap":618},"2026-06-09",2.05,2.07,33600,{"date":721,"open":722,"high":722,"low":611,"close":590,"change":414,"percent_change":624,"volume":723,"transactions":9,"vwap":590},"2026-06-08",2.1,83700,{"date":725,"open":726,"high":95,"low":717,"close":610,"change":21,"percent_change":727,"volume":728,"transactions":9,"vwap":610},"2026-06-05",2.17,-1.9,84600,{"date":730,"open":623,"high":726,"low":609,"close":722,"change":355,"percent_change":355,"volume":731,"transactions":9,"vwap":722},"2026-06-04",61700,{"date":733,"open":734,"high":726,"low":718,"close":722,"change":21,"percent_change":735,"volume":736,"transactions":9,"vwap":722},"2026-06-03",2.16,-1.87,34300,{"date":738,"open":623,"high":95,"low":610,"close":629,"change":489,"percent_change":739,"volume":740,"transactions":9,"vwap":629},"2026-06-02",-0.47,51800,{"date":742,"open":726,"high":743,"low":722,"close":623,"change":223,"percent_change":744,"volume":745,"transactions":9,"vwap":623},"2026-06-01",2.26,-1.38,60900,{"date":747,"open":748,"high":749,"low":734,"close":95,"change":241,"percent_change":750,"volume":751,"transactions":9,"vwap":95},"2026-05-29",2.4,2.5,-5.22,87700,{"date":753,"open":754,"high":755,"low":756,"close":754,"change":355,"percent_change":355,"volume":757,"transactions":9,"vwap":754},"2026-05-28",2.3,2.36,2.22,52400,{"date":759,"open":760,"high":755,"low":761,"close":754,"change":649,"percent_change":762,"volume":763,"transactions":9,"vwap":754},"2026-05-27",2.24,2.23,4.55,87900,{"date":765,"open":766,"high":748,"low":767,"close":768,"change":355,"percent_change":355,"volume":769,"transactions":9,"vwap":768},"2026-05-26",2.27,2.13,2.2,114300,{"date":771,"open":629,"high":743,"low":629,"close":768,"change":708,"percent_change":198,"volume":772,"transactions":9,"vwap":768},"2026-05-22",33400,{"date":774,"open":629,"high":95,"low":604,"close":623,"change":315,"percent_change":775,"volume":776,"transactions":9,"vwap":623},"2026-05-21",0.94,53700,{"date":778,"open":768,"high":766,"low":604,"close":767,"change":567,"percent_change":779,"volume":780,"transactions":9,"vwap":767},"2026-05-20",-4.48,46500,{"date":782,"open":783,"high":784,"low":768,"close":761,"change":223,"percent_change":785,"volume":786,"transactions":9,"vwap":761},"2026-05-19",2.25,2.41,-1.33,43000,{"date":788,"open":789,"high":790,"low":756,"close":743,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":743},"2026-05-18",2.45,2.57,-0.23,-9.24,61600,{"date":795,"open":796,"high":797,"low":748,"close":796,"change":325,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-15",2.49,2.6,-2.35,22200,{"date":801,"open":802,"high":803,"low":749,"close":804,"change":414,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-14",2.56,2.65,2.55,-1.92,23500,{"date":808,"open":809,"high":809,"low":749,"close":797,"change":567,"percent_change":810,"volume":811,"transactions":9,"vwap":797},"2026-05-13",2.7,-3.7,44000,{"date":813,"open":809,"high":814,"low":815,"close":809,"change":223,"percent_change":682,"volume":816,"transactions":9,"vwap":809},"2026-05-12",2.76,2.63,40300,{"date":818,"open":819,"high":814,"low":803,"close":820,"change":291,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-11",2.75,2.73,0.37,50000,{"date":824,"open":814,"high":814,"low":809,"close":825,"change":489,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-08",2.72,-0.37,19000,{"date":829,"open":830,"high":831,"low":809,"close":820,"change":315,"percent_change":832,"volume":833,"transactions":9,"vwap":820},"2026-05-07",2.79,2.82,0.74,37100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":325,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-06",2.78,2.85,2.66,2.71,-2.17,82200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":223,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-05",2.8,2.95,2.68,2.77,-1.07,71100,{"date":851,"open":814,"high":845,"low":814,"close":844,"change":355,"percent_change":355,"volume":852,"transactions":9,"vwap":844},"2026-05-04",56200,{"date":854,"open":855,"high":855,"low":856,"close":844,"change":223,"percent_change":690,"volume":857,"transactions":9,"vwap":844},"2026-05-01",2.9,2.74,12900,{"date":859,"open":820,"high":837,"low":839,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-30",2.83,0.15,5.6,10500,{"date":865,"open":847,"high":830,"low":866,"close":846,"change":694,"percent_change":867,"volume":868,"transactions":9,"vwap":846},"2026-04-29",2.67,-2.55,24600,{"date":870,"open":871,"high":871,"low":803,"close":819,"change":414,"percent_change":872,"volume":873,"transactions":9,"vwap":819},"2026-04-28",2.91,-1.79,41900,{"date":875,"open":830,"high":876,"low":847,"close":844,"change":291,"percent_change":877,"volume":683,"transactions":9,"vwap":844},"2026-04-27",2.99,0.36,{"date":879,"open":880,"high":855,"low":856,"close":830,"change":694,"percent_change":881,"volume":601,"transactions":9,"vwap":830},"2026-04-24",2.87,-2.45,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-23",3,2.81,2.86,-0.14,-4.67,30300,{"date":891,"open":892,"high":893,"low":845,"close":884,"change":277,"percent_change":894,"volume":895,"transactions":9,"vwap":884},"2026-04-22",3.03,3.15,-0.66,36300,{"date":897,"open":893,"high":893,"low":898,"close":898,"change":497,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-21",3.02,-2.58,24200,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":355,"percent_change":355,"volume":906,"transactions":9,"vwap":905},"2026-04-20",3.19,3.06,3.1,24400,{"date":908,"open":909,"high":910,"low":911,"close":905,"change":355,"percent_change":355,"volume":912,"transactions":9,"vwap":905},"2026-04-17",3.16,3.2,3.04,54400,{"date":914,"open":915,"high":916,"low":884,"close":905,"change":414,"percent_change":917,"volume":918,"transactions":9,"vwap":905},"2026-04-16",3.18,3.24,-1.59,33000,{"date":920,"open":921,"high":903,"low":911,"close":893,"change":708,"percent_change":421,"volume":922,"transactions":9,"vwap":893},"2026-04-15",3.05,54600,{"date":924,"open":884,"high":910,"low":884,"close":905,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":905},"2026-04-14",0.14,4.73,42700,{"date":929,"open":884,"high":911,"low":855,"close":930,"change":931,"percent_change":73,"volume":932,"transactions":9,"vwap":930},"2026-04-13",2.96,0.04,17800,{"date":934,"open":892,"high":905,"low":935,"close":935,"change":887,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-10",2.92,-4.58,12700,{"date":939,"open":893,"high":940,"low":884,"close":904,"change":694,"percent_change":941,"volume":942,"transactions":9,"vwap":904},"2026-04-09",3.21,-2.24,80700,{"date":944,"open":945,"high":915,"low":921,"close":946,"change":291,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-08",3.12,3.13,0.32,25300,{"date":950,"open":905,"high":910,"low":892,"close":945,"change":277,"percent_change":951,"volume":952,"transactions":9,"vwap":945},"2026-04-07",-0.64,26900,{"date":954,"open":903,"high":955,"low":892,"close":956,"change":497,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-06",3.22,3.14,-2.48,29400,{"date":960,"open":961,"high":916,"low":837,"close":955,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":955},"2026-04-02",2.93,0.23,7.69,37500,{"date":966,"open":871,"high":967,"low":968,"close":876,"change":708,"percent_change":405,"volume":969,"transactions":9,"vwap":876},"2026-04-01",3.01,2.88,19400,{"date":971,"open":855,"high":972,"low":809,"close":972,"change":233,"percent_change":604,"volume":973,"transactions":9,"vwap":972},"2026-03-31",2.94,69400,{"date":975,"open":844,"high":855,"low":976,"close":968,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":968},"2026-03-30",2.62,0.16,5.88,33200,{"date":981,"open":844,"high":935,"low":982,"close":825,"change":291,"percent_change":821,"volume":983,"transactions":9,"vwap":825},"2026-03-27",2.64,78500,{"date":985,"open":844,"high":986,"low":803,"close":839,"change":694,"percent_change":987,"volume":988,"transactions":9,"vwap":839},"2026-03-26",2.98,-2.52,103900,{"date":990,"open":797,"high":961,"low":991,"close":836,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":836},"2026-03-25",2.52,-0.16,-5.44,3513900,{"date":996,"open":972,"high":884,"low":997,"close":972,"change":21,"percent_change":998,"volume":999,"transactions":9,"vwap":972},"2026-03-24",2.84,-1.34,33100,{"date":1001,"open":1002,"high":892,"low":880,"close":986,"change":630,"percent_change":1003,"volume":918,"transactions":9,"vwap":986},"2026-03-23",2.89,3.83,{"date":1005,"open":1002,"high":1006,"low":880,"close":880,"change":497,"percent_change":1007,"volume":1008,"transactions":9,"vwap":880},"2026-03-20",3.08,-2.71,50600,{"date":1010,"open":884,"high":884,"low":855,"close":845,"change":277,"percent_change":1011,"volume":1012,"transactions":9,"vwap":845},"2026-03-19",-0.67,23200,{"date":1014,"open":876,"high":1015,"low":886,"close":1016,"change":223,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-18",3.11,2.97,-1,32400,{"date":1020,"open":967,"high":915,"low":930,"close":884,"change":277,"percent_change":894,"volume":1021,"transactions":9,"vwap":884},"2026-03-17",26100,{"date":1023,"open":946,"high":1024,"low":884,"close":898,"change":197,"percent_change":174,"volume":1025,"transactions":9,"vwap":898},"2026-03-16",3.23,29200,{"date":1027,"open":909,"high":916,"low":876,"close":876,"change":547,"percent_change":1028,"volume":1029,"transactions":9,"vwap":876},"2026-03-13",-4.78,22600,{"date":1031,"open":1015,"high":940,"low":898,"close":956,"change":197,"percent_change":1032,"volume":710,"transactions":9,"vwap":956},"2026-03-12",0.96,{"date":1034,"open":1015,"high":1035,"low":1036,"close":1015,"change":315,"percent_change":529,"volume":1037,"transactions":9,"vwap":1015},"2026-03-11",3.25,3.09,13000,{"date":1039,"open":1040,"high":1041,"low":967,"close":1036,"change":223,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1036},"2026-03-10",3.17,3.27,-0.96,17000,{"date":1045,"open":915,"high":1046,"low":945,"close":945,"change":241,"percent_change":810,"volume":1047,"transactions":9,"vwap":945},"2026-03-09",3.3,11300,{"date":1049,"open":1050,"high":1051,"low":893,"close":916,"change":567,"percent_change":1052,"volume":969,"transactions":9,"vwap":916},"2026-03-06",3.34,3.55,-2.99,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1050,"change":241,"percent_change":700,"volume":601,"transactions":9,"vwap":1050},"2026-03-05",3.56,3.58,3.32,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":167,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-04",3.26,3.59,3.46,6.13,15200,{"date":1066,"open":946,"high":1067,"low":946,"close":1060,"change":223,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1060},"2026-03-03",3.31,-0.91,6600,{"date":1071,"open":910,"high":1072,"low":904,"close":1072,"change":931,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-02",3.29,1.23,22300,{"date":1076,"open":893,"high":1041,"low":893,"close":1035,"change":131,"percent_change":837,"volume":1047,"transactions":9,"vwap":1035},"2026-02-27",{"date":1078,"open":1015,"high":1079,"low":1015,"close":909,"change":355,"percent_change":355,"volume":1080,"transactions":9,"vwap":909},"2026-02-26",3.35,21800,{"date":1082,"open":903,"high":1083,"low":905,"close":909,"change":315,"percent_change":1084,"volume":1085,"transactions":9,"vwap":909},"2026-02-25",3.33,0.64,36400,{"date":1087,"open":1067,"high":1083,"low":956,"close":956,"change":414,"percent_change":1088,"volume":900,"transactions":9,"vwap":956},"2026-02-24",-1.57,{"date":1090,"open":1091,"high":1091,"low":893,"close":903,"change":223,"percent_change":1092,"volume":889,"transactions":9,"vwap":903},"2026-02-23",3.41,-0.93,{"date":1094,"open":1072,"high":1057,"low":940,"close":955,"change":21,"percent_change":470,"volume":1095,"transactions":9,"vwap":955},"2026-02-20",13400,{"date":1097,"open":940,"high":1079,"low":956,"close":1060,"change":931,"percent_change":16,"volume":1098,"transactions":9,"vwap":1060},"2026-02-19",22900,{"date":1100,"open":940,"high":1083,"low":940,"close":955,"change":223,"percent_change":1101,"volume":857,"transactions":9,"vwap":955},"2026-02-18",-0.92,{"date":1103,"open":1035,"high":1104,"low":910,"close":1035,"change":355,"percent_change":355,"volume":1105,"transactions":9,"vwap":1035},"2026-02-17",3.38,32800,{"date":1107,"open":1108,"high":1109,"low":940,"close":1035,"change":277,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1035},"2026-02-13",3.4,3.43,-0.61,17200,{"date":1113,"open":1114,"high":1115,"low":1035,"close":1041,"change":547,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1041},"2026-02-12",3.42,3.54,-4.39,24500,{"date":1119,"open":1120,"high":1061,"low":1060,"close":1114,"change":21,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1114},"2026-02-11",3.49,-1.16,51100,{"date":1124,"open":1114,"high":1125,"low":1104,"close":1062,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1062},"2026-02-10",3.62,0.22,6.79,59600,{"date":1130,"open":1131,"high":1132,"low":1024,"close":916,"change":223,"percent_change":1101,"volume":1133,"transactions":9,"vwap":916},"2026-02-09",3.37,3.51,29900,{"date":1135,"open":892,"high":1136,"low":892,"close":1041,"change":167,"percent_change":1137,"volume":667,"transactions":9,"vwap":1041},"2026-02-06",3.36,6.51,{"date":1139,"open":946,"high":940,"low":904,"close":1140,"change":414,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-05",3.07,-1.6,47000,{"date":1144,"open":940,"high":940,"low":921,"close":945,"change":325,"percent_change":1145,"volume":1146,"transactions":9,"vwap":945},"2026-02-04",-1.89,35100,{"date":1148,"open":915,"high":1046,"low":921,"close":915,"change":355,"percent_change":355,"volume":1149,"transactions":9,"vwap":915},"2026-02-03",70600,{"date":1151,"open":1083,"high":1136,"low":909,"close":915,"change":887,"percent_change":1152,"volume":1153,"transactions":9,"vwap":915},"2026-02-02",-4.22,47600,{"date":1155,"open":1072,"high":1156,"low":1072,"close":1057,"change":291,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1057},"2026-01-30",3.48,0.3,20500,{"date":1160,"open":1108,"high":1120,"low":1161,"close":1067,"change":1162,"percent_change":252,"volume":948,"transactions":9,"vwap":1067},"2026-01-29",3.28,-0.09,{"date":1164,"open":1056,"high":1125,"low":1108,"close":1108,"change":88,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1108},"2026-01-28",-6.59,32200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":497,"percent_change":686,"volume":1018,"transactions":9,"vwap":1172},"2026-01-27",3.68,3.89,3.6,3.64,{"date":1174,"open":1175,"high":423,"low":1061,"close":1176,"change":131,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-26",3.69,3.72,2.48,32600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1181,"change":630,"percent_change":945,"volume":1064,"transactions":9,"vwap":1181},"2026-01-23",3.63,3.71,3.5,{"date":1185,"open":1183,"high":1186,"low":1183,"close":1187,"change":931,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-22",3.77,3.52,1.15,26500,{"date":1191,"open":1192,"high":1115,"low":1114,"close":1156,"change":315,"percent_change":1193,"volume":868,"transactions":9,"vwap":1156},"2026-01-21",3.45,0.58,{"date":1195,"open":1183,"high":1055,"low":1196,"close":1062,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1062},"2026-01-20",3.39,-0.11,-3.08,21000,{"date":1201,"open":1183,"high":1171,"low":1108,"close":1202,"change":649,"percent_change":968,"volume":1203,"transactions":9,"vwap":1202},"2026-01-16",3.57,40600,{"date":1205,"open":1056,"high":1181,"low":1104,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-01-15",3.47,-0.18,-4.93,65200,{"date":1211,"open":1212,"high":1213,"low":1055,"close":1214,"change":547,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-14",3.73,3.88,3.65,-3.95,93400,{"date":1218,"open":1061,"high":423,"low":1132,"close":423,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":423},"2026-01-13",0.24,6.74,80800,{"date":1223,"open":1182,"high":1003,"low":1051,"close":1055,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1055},"2026-01-12",-0.13,-3.52,45800,{"date":1228,"open":1170,"high":1229,"low":1169,"close":1175,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1175},"2026-01-09",3.99,-0.17,-4.4,43900,{"date":1234,"open":1235,"high":1229,"low":1236,"close":1237,"change":325,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-08",3.85,3.82,3.86,-1.53,36100,{"date":1241,"open":1242,"high":1243,"low":1236,"close":1244,"change":223,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-07",3.97,4.04,3.92,-0.76,37200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":355,"percent_change":355,"volume":1253,"transactions":9,"vwap":1252},"2026-01-06",3.93,4.14,3.84,3.95,65900,{"date":1255,"open":1256,"high":1257,"low":522,"close":1252,"change":355,"percent_change":355,"volume":1258,"transactions":9,"vwap":1252},"2026-01-05",4,4.2,75300,{"date":1260,"open":1261,"high":1256,"low":1262,"close":1252,"change":925,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1252},"2026-01-02",3.81,3.76,3.67,83600,{"date":1266,"open":1206,"high":1003,"low":1062,"close":1261,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1261},"2025-12-31",0.33,9.48,100000,{"date":1271,"open":1183,"high":1214,"low":916,"close":1156,"change":547,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1156},"2025-12-30",-4.13,231700,{"date":1275,"open":945,"high":1256,"low":876,"close":1181,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1181},"2025-12-29",0.48,15.24,299900,{"date":1280,"open":1161,"high":1183,"low":893,"close":893,"change":992,"percent_change":1281,"volume":1282,"transactions":9,"vwap":893},"2025-12-26",-4.83,66200,{"date":1284,"open":1171,"high":1182,"low":956,"close":1067,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1067},"2025-12-24",-0.28,-7.8,88100,{"date":1289,"open":1290,"high":1212,"low":1051,"close":1061,"change":887,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1061},"2025-12-23",3.7,-3.75,26600,{"date":1294,"open":423,"high":1251,"low":1169,"close":1212,"change":277,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1212},"2025-12-22",-0.53,45900,{"date":1298,"open":1299,"high":1170,"low":1300,"close":1300,"change":21,"percent_change":690,"volume":1301,"transactions":9,"vwap":1300},"2025-12-19",3.87,3.75,40400,{"date":1303,"open":1003,"high":1252,"low":1304,"close":1304,"change":497,"percent_change":593,"volume":1166,"transactions":9,"vwap":1304},"2025-12-18",3.79,{"date":1306,"open":1003,"high":1256,"low":1003,"close":1299,"change":489,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2025-12-17",-0.26,15700,{"date":1310,"open":1229,"high":1229,"low":423,"close":1213,"change":1162,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1213},"2025-12-16",-2.27,25500,{"date":1314,"open":1257,"high":1257,"low":1242,"close":1242,"change":1207,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1242},"2025-12-15",-4.34,76400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":315,"percent_change":1276,"volume":1117,"transactions":9,"vwap":1322},"2025-12-12",4.13,4.25,4.12,4.15,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1319,"change":414,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1319},"2025-12-11",4.24,4.28,4.1,-1.2,28600,{"date":1331,"open":1249,"high":1332,"low":522,"close":1333,"change":72,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-12-10",4.35,4.18,5.29,118800,{"date":1337,"open":1299,"high":1256,"low":1235,"close":1242,"change":269,"percent_change":583,"volume":1338,"transactions":9,"vwap":1242},"2025-12-09",25000,{"date":1340,"open":522,"high":1341,"low":1003,"close":522,"change":355,"percent_change":355,"volume":1342,"transactions":9,"vwap":522},"2025-12-08",4.01,34800,{"date":1344,"open":1229,"high":1345,"low":522,"close":522,"change":567,"percent_change":363,"volume":1346,"transactions":9,"vwap":522},"2025-12-05",4.09,10700,{"date":1348,"open":522,"high":1349,"low":522,"close":1256,"change":931,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1256},"2025-12-04",4.08,1.01,58600,{"date":1353,"open":522,"high":1256,"low":522,"close":1354,"change":708,"percent_change":20,"volume":1355,"transactions":9,"vwap":1354},"2025-12-03",3.96,11800,{"date":1357,"open":1358,"high":1256,"low":1299,"close":1359,"change":277,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-02",3.94,3.91,-0.51,34500,{"date":1363,"open":1349,"high":1345,"low":1244,"close":1249,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1249},"2025-12-01",-0.19,-4.61,16800,{"date":1368,"open":522,"high":1321,"low":522,"close":1321,"change":1369,"percent_change":1220,"volume":1029,"transactions":9,"vwap":1321},"2025-11-28",0.26,{"date":1371,"open":1299,"high":1242,"low":1186,"close":1237,"change":233,"percent_change":348,"volume":1372,"transactions":9,"vwap":1237},"2025-11-26",37300,{"date":1374,"open":1176,"high":1170,"low":1214,"close":423,"change":708,"percent_change":204,"volume":1375,"transactions":9,"vwap":423},"2025-11-25",11400,{"date":1377,"open":1214,"high":1299,"low":1214,"close":1300,"change":630,"percent_change":898,"volume":1378,"transactions":9,"vwap":1300},"2025-11-24",14400,{"date":1380,"open":1176,"high":1304,"low":1055,"close":1172,"change":414,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1172},"2025-11-21",-1.36,34900,{"date":1384,"open":1236,"high":1256,"low":1214,"close":1175,"change":1162,"percent_change":1385,"volume":1025,"transactions":9,"vwap":1175},"2025-11-20",-2.38,{"date":1387,"open":1349,"high":1345,"low":1262,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-11-19",3.78,-0.31,-7.58,39300,{"date":1393,"open":1237,"high":1322,"low":1251,"close":1345,"change":649,"percent_change":1394,"volume":1025,"transactions":9,"vwap":1345},"2025-11-18",2.51,{"date":1396,"open":1397,"high":1398,"low":1237,"close":1229,"change":791,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1229},"2025-11-17",4.19,4.21,-5.45,40700,{"date":1402,"open":1359,"high":1403,"low":1359,"close":1404,"change":233,"percent_change":221,"volume":1153,"transactions":9,"vwap":1404},"2025-11-14",4.38,4.22,{"date":1406,"open":1299,"high":1407,"low":1237,"close":1408,"change":72,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-11-13",4.29,4.16,5.32,92800,{"date":1412,"open":1251,"high":1243,"low":1236,"close":1252,"change":649,"percent_change":797,"volume":1413,"transactions":9,"vwap":1252},"2025-11-12",35400,{"date":1415,"open":1416,"high":1249,"low":1172,"close":1235,"change":649,"percent_change":866,"volume":1417,"transactions":9,"vwap":1235},"2025-11-11",3.74,55900,{"date":1419,"open":666,"high":1320,"low":1290,"close":1300,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1300},"2025-11-10",-0.25,-6.25,132200,{"date":1424,"open":1425,"high":1426,"low":1299,"close":1256,"change":931,"percent_change":1350,"volume":1427,"transactions":9,"vwap":1256},"2025-11-07",3.98,4.05,54700,{"date":1429,"open":1426,"high":1426,"low":522,"close":1354,"change":21,"percent_change":1017,"volume":1246,"transactions":9,"vwap":1354},"2025-11-06",{"date":1431,"open":1244,"high":1432,"low":522,"close":1256,"change":925,"percent_change":1181,"volume":1433,"transactions":9,"vwap":1256},"2025-11-05",4.03,59400,{"date":1435,"open":1397,"high":1397,"low":1251,"close":1237,"change":1295,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1237},"2025-11-04",-12.07,200600,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":992,"percent_change":1225,"volume":736,"transactions":9,"vwap":1442},"2025-11-03",4.6,4.33,4.39,{"date":1444,"open":1445,"high":1446,"low":1447,"close":762,"change":233,"percent_change":230,"volume":1448,"transactions":9,"vwap":762},"2025-10-31",4.56,4.67,4.51,38300,{"date":1450,"open":1451,"high":1452,"low":234,"close":1453,"change":694,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-10-30",4.66,4.79,4.49,-1.54,55600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1445,"change":887,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1445},"2025-10-29",4.7,4.8,4.45,-2.98,52800,{"date":1464,"open":1465,"high":1466,"low":1440,"close":1458,"change":277,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1458},"2025-10-28",4.77,4.9,-0.42,50800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1224,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-27",4.86,4.89,4.61,4.72,-2.68,42300,{"date":1478,"open":1479,"high":1480,"low":1465,"close":1481,"change":325,"percent_change":1482,"volume":757,"transactions":9,"vwap":1481},"2025-10-24",4.91,4.93,4.85,-1.22,{"date":1484,"open":1459,"high":1485,"low":1486,"close":1479,"change":72,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1479},"2025-10-23",5.03,4.71,4.47,66300,{"date":1490,"open":1485,"high":1491,"low":1451,"close":1458,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1458},"2025-10-22",5.1,-0.36,-7.11,90200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":931,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-10-21",5.02,5.2,4.94,5.06,0.8,110200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1497,"change":694,"percent_change":744,"volume":1508,"transactions":9,"vwap":1497},"2025-10-20",5.09,5.18,4.82,100100,{"date":1510,"open":1491,"high":1511,"low":1471,"close":1505,"change":197,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1505},"2025-10-17",5.25,0.59,80100,{"date":1515,"open":1479,"high":1334,"low":1479,"close":1500,"change":1369,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1500},"2025-10-16",5.42,99800,{"date":1519,"open":1520,"high":1521,"low":1440,"close":1459,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1459},"2025-10-15",5.11,5.14,-0.3,-5.88,206900,{"date":1526,"open":1497,"high":270,"low":1527,"close":1491,"change":260,"percent_change":258,"volume":1528,"transactions":9,"vwap":1491},"2025-10-14",5,170000,{"date":1530,"open":1531,"high":1531,"low":1479,"close":1497,"change":21,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1497},"2025-10-13",5.13,-0.79,63400,{"date":1535,"open":1536,"high":1537,"low":1527,"close":1500,"change":887,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1500},"2025-10-10",5.28,5.39,-2.69,89700,{"date":1541,"open":1542,"high":1543,"low":1521,"close":1498,"change":1224,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1498},"2025-10-09",5.3,5.38,-2.44,46200,{"date":1547,"open":1548,"high":26,"low":1549,"close":1548,"change":355,"percent_change":355,"volume":1550,"transactions":9,"vwap":1548},"2025-10-08",5.33,5.12,49500,{"date":1552,"open":1553,"high":1537,"low":1554,"close":1548,"change":649,"percent_change":644,"volume":1555,"transactions":9,"vwap":1548},"2025-10-07",5.16,5.04,82000,{"date":1557,"open":1537,"high":1537,"low":1554,"close":1558,"change":887,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-10-06",5.23,-2.61,116500,{"date":1562,"open":26,"high":1563,"low":1511,"close":1564,"change":694,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-03",5.55,5.37,-1.29,85900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":1125,"volume":1573,"transactions":9,"vwap":1570},"2025-10-02",5.26,5.44,5.21,0.19,57900,{"date":1575,"open":1553,"high":1542,"low":1505,"close":1511,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1511},"2025-10-01",0.12,2.34,43300,{"date":1580,"open":1581,"high":1558,"low":1485,"close":1531,"change":414,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1531},"2025-09-30",5.17,-0.97,39400,{"date":1585,"open":1548,"high":1586,"low":1581,"close":1506,"change":355,"percent_change":355,"volume":1587,"transactions":9,"vwap":1506},"2025-09-29",5.35,95100,{"date":1589,"open":1498,"high":1558,"low":1549,"close":1506,"change":489,"percent_change":1364,"volume":1590,"transactions":9,"vwap":1506},"2025-09-26",32900,{"date":1592,"open":1554,"high":1409,"low":1554,"close":1593,"change":233,"percent_change":150,"volume":1594,"transactions":9,"vwap":1593},"2025-09-25",5.19,60200,{"date":1596,"open":1597,"high":1542,"low":1497,"close":1531,"change":315,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1531},"2025-09-24",5.08,0.39,87000,{"date":1601,"open":1602,"high":1570,"low":1520,"close":1520,"change":21,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1520},"2025-09-23",5.22,-0.78,223900,{"date":1606,"open":1542,"high":631,"low":1527,"close":270,"change":1607,"percent_change":1091,"volume":1608,"transactions":9,"vwap":270},"2025-09-22",0.17,1209500,{"date":1610,"open":1520,"high":1611,"low":1458,"close":1612,"change":241,"percent_change":798,"volume":1613,"transactions":9,"vwap":1612},"2025-09-19",5.24,4.98,448300,{"date":1615,"open":1549,"high":1616,"low":1491,"close":1491,"change":233,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1491},"2025-09-18",5.5,1.19,96700,{"date":1620,"open":1516,"high":1621,"low":1622,"close":1554,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1554},"2025-09-17",5.53,4.97,-0.38,-7.01,104800,{"date":1627,"open":1628,"high":1629,"low":1586,"close":1516,"change":992,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1516},"2025-09-16",5.66,5.71,-2.87,61500,{"date":1633,"open":1634,"high":1635,"low":1563,"close":1636,"change":1230,"percent_change":1637,"volume":816,"transactions":9,"vwap":1636},"2025-09-15",5.72,5.85,5.58,-2.96,{"date":1639,"open":1640,"high":1641,"low":1634,"close":1642,"change":649,"percent_change":576,"volume":1643,"transactions":9,"vwap":1642},"2025-09-12",5.8,5.84,5.75,45100,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":708,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-09-11",5.54,5.89,5.65,0.89,92100,{"date":1652,"open":1629,"high":1640,"low":1621,"close":862,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":862},"2025-09-10",-0.22,-3.78,52000,{"date":1657,"open":1640,"high":1658,"low":1659,"close":1660,"change":355,"percent_change":355,"volume":1292,"transactions":9,"vwap":1660},"2025-09-09",6.03,5.68,5.82,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1660,"change":233,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1660},"2025-09-08",5.79,5.98,5.61,1.04,28900,{"date":1669,"open":650,"high":1647,"low":1670,"close":1671,"change":931,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-09-05",5.52,5.76,0.7,35000,{"date":1675,"open":1676,"high":1635,"low":1616,"close":1634,"change":489,"percent_change":1230,"volume":1677,"transactions":9,"vwap":1634},"2025-09-04",5.73,34700,{"date":1679,"open":1680,"high":1681,"low":505,"close":1676,"change":241,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1676},"2025-09-03",5.87,5.97,-2.05,50700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1635,"change":497,"percent_change":1689,"volume":1372,"transactions":9,"vwap":1635},"2025-09-02",5.95,6.04,5.83,-1.35,{"date":1691,"open":1692,"high":1693,"low":1647,"close":1694,"change":567,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-08-29",6.01,6.14,5.93,-1.66,40200,{"date":1698,"open":1699,"high":1700,"low":1664,"close":1658,"change":223,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1658},"2025-08-28",6.21,6.35,-0.5,102600,{"date":1704,"open":1705,"high":1706,"low":1635,"close":1707,"change":1207,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-08-27",6.18,6.39,6.06,-2.88,81500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1197,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-08-26",6.31,6.42,6.07,6.24,-1.73,60500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1700,"change":547,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1700},"2025-08-25",6.5,6.55,6.27,-2.31,68700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1720,"change":694,"percent_change":848,"volume":1730,"transactions":9,"vwap":1720},"2025-08-22",6.6,6.96,6.48,100500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":260,"percent_change":1073,"volume":1736,"transactions":9,"vwap":1734},"2025-08-21",6.46,6.57,6.28,14200,{"date":1738,"open":1706,"high":1739,"low":1740,"close":1741,"change":53,"percent_change":837,"volume":1742,"transactions":9,"vwap":1741},"2025-08-20",6.52,6.17,6.49,70400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1712,"change":1230,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1712},"2025-08-19",6.56,6.69,6.3,-2.62,65400,{"date":1751,"open":1752,"high":1220,"low":1753,"close":1729,"change":260,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1729},"2025-08-18",6.53,6.4,1.25,70900,{"date":1757,"open":1758,"high":1759,"low":1753,"close":1753,"change":1760,"percent_change":189,"volume":895,"transactions":9,"vwap":1753},"2025-08-15",6.45,6.75,-0.2,{"date":1762,"open":1763,"high":1764,"low":1713,"close":1727,"change":567,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1727},"2025-08-14",6.71,6.99,-1.49,64200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":887,"percent_change":1682,"volume":1772,"transactions":9,"vwap":1771},"2025-08-13",6.84,7.21,6.7,95500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1769,"change":88,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1769},"2025-08-12",6.89,7.19,6.65,-3.39,73000,{"date":1781,"open":1782,"high":1770,"low":1783,"close":1784,"change":567,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-11",7.12,6.85,7.08,-1.39,34600,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":962,"percent_change":1067,"volume":1792,"transactions":9,"vwap":1791},"2025-08-08",7.28,6.86,7.18,56900,{"date":1794,"open":1795,"high":1796,"low":1758,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-08-07",7.33,7.55,6.95,-0.1978,-2.77,212900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-08-06",7.67826,7.74783,7.034783,7.14783,-0.4696,-6.16,100740,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1028,"volume":1817,"transactions":9,"vwap":1815},"2025-08-05",7.66087,7.93044,7.15652,7.61739,-0.3826,153640,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-08-04",7.3913,8.1913,8,0.6087,8.24,113160,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1820,"change":1831,"percent_change":709,"volume":1832,"transactions":9,"vwap":1820},"2025-08-01",7.086957,7.56522,6.96522,0.1826,123510,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-07-31",6.54783,7.46956,7.2087,0.5913,8.94,383870,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-07-30",7.36522,7.98261,6.33913,6.61739,-0.2087,-3.06,2767245,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-07-29",6.36522,6.84348,6.28696,6.82609,0.5565,8.88,94990,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1831,"percent_change":884,"volume":1865,"transactions":9,"vwap":1864},"2025-07-28",6.44348,7.043478,6.17391,6.26957,297735,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-25",6.65217,6.66087,5.66087,6.086957,-0.4348,-6.67,329015,{"date":1876,"open":1862,"high":1862,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-07-24",6.52174,-0.3913,-5.66,166988,{"date":1882,"open":1883,"high":1884,"low":1877,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-07-23",7.30435,7.82609,6.91304,-1.1739,-14.52,359843,{"date":1890,"open":1862,"high":1891,"low":1862,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-07-22",8.086957,0.7826,10.71,163906,{"date":1896,"open":1897,"high":1884,"low":1898,"close":1883,"change":1899,"percent_change":661,"volume":1900,"transactions":9,"vwap":1883},"2025-07-21",7.43478,7.17391,0.1304,139250,{"date":1902,"open":1884,"high":1903,"low":1862,"close":1898,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1898},"2025-07-18",7.95652,-0.6522,-8.33,235443,{"date":1908,"open":1877,"high":1909,"low":1877,"close":1884,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1884},"2025-07-17",10.43478,1.4348,22.45,3870064,{"date":1914,"open":1898,"high":1898,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-07-16",6.26087,6.3913,-0.5217,-7.55,129843,{"date":1921,"open":1877,"high":1862,"low":1916,"close":1885,"change":1899,"percent_change":654,"volume":1922,"transactions":9,"vwap":1885},"2025-07-15",295611,{"date":1924,"open":1884,"high":1903,"low":1925,"close":1925,"change":1886,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-14",6.78261,-14.75,183279,{"date":1929,"open":1930,"high":1931,"low":1884,"close":1903,"change":1917,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1903},"2025-07-11",8.6087,8.73913,-6.15,78169,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-07-10",9.26087,9.3913,8.34783,8.47826,-0.7826,-8.45,89470,{"date":1944,"open":1937,"high":1945,"low":1936,"close":1936,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1936},"2025-07-09",9.52174,-0.2609,-2.74,62008,{"date":1950,"open":1936,"high":1951,"low":1936,"close":1945,"change":355,"percent_change":355,"volume":1952,"transactions":9,"vwap":1945},"2025-07-08",9.91304,34416,{"date":1954,"open":1955,"high":1956,"low":1936,"close":1945,"change":1940,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1945},"2025-07-07",10.043478,10.17391,-7.59,78323,{"date":1960,"open":1909,"high":1961,"low":1955,"close":1962,"change":1963,"percent_change":440,"volume":1964,"transactions":9,"vwap":1962},"2025-07-03",10.69565,10.30435,-0.1304,36363,{"date":1966,"open":1909,"high":1961,"low":1955,"close":1909,"change":1967,"percent_change":802,"volume":1968,"transactions":9,"vwap":1909},"2025-07-02",0.2609,54058,{"date":1970,"open":1909,"high":1909,"low":1951,"close":1956,"change":1946,"percent_change":363,"volume":1971,"transactions":9,"vwap":1956},"2025-07-01",59095,{"date":1973,"open":1951,"high":1974,"low":1975,"close":1909,"change":1892,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1909},"2025-06-30",11.21739,9.13043,8.11,136160,{"date":1979,"open":1961,"high":1961,"low":1945,"close":1980,"change":1940,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-06-27",9.65217,-7.5,66562,{"date":1984,"open":1985,"high":1986,"low":1956,"close":1909,"change":1917,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1909},"2025-06-26",10.56522,10.95652,-4.76,76996,{"date":1990,"open":1991,"high":1992,"low":1909,"close":1986,"change":1904,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1986},"2025-06-25",11.73913,11.86957,-5.62,77985,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1878,"percent_change":214,"volume":2001,"transactions":9,"vwap":2000},"2025-06-24",12,12.52174,11.086957,11.6087,73148,{"date":2003,"open":2004,"high":2005,"low":1997,"close":1997,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1997},"2025-06-23",12.91304,13.17391,-1.3043,-9.8,110500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1967,"percent_change":566,"volume":2015,"transactions":9,"vwap":2014},"2025-06-20",13.043478,13.43478,12.65217,13.30435,101054,{"date":2017,"open":2018,"high":2014,"low":2019,"close":2011,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2011},"2025-06-18",12.26087,12.13043,-1.6957,-11.5,303884,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1963,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-06-17",15.13043,15.3913,14.47826,14.73913,-0.88,91141,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-06-16",17.34783,17.47826,14.6087,14.86957,-3.7826,-20.28,272857,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-06-13",20.34783,20.47826,18.26087,18.65217,-2.4783,-11.73,120804,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1917,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-12",21.65217,21.78261,19.69565,21.13044,-2.41,113007,{"date":2058,"open":2059,"high":2060,"low":2042,"close":2051,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2051},"2025-06-11",21.52174,22.43478,0.5217,2.47,200989,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2054,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2054},"2025-06-10",17.21739,27.65217,16.56522,3.7826,21.8,920567,{"date":2073,"open":2044,"high":2074,"low":2066,"close":2033,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2033},"2025-06-09",18.78261,-1.6956,-8.9,153126,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1892,"percent_change":1407,"volume":2084,"transactions":9,"vwap":2083},"2025-06-06",19.30435,21.3913,17.73913,19.043478,354100,{"date":2086,"open":2087,"high":2088,"low":2044,"close":2044,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2044},"2025-06-05",20.6087,21.26087,-3.913,-17.65,279948,{"date":2093,"open":2094,"high":2095,"low":2059,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-06-04",23.6087,26.086958,22.17391,-2.7391,-10.99,391759,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-06-03",31.30435,35.73913,24.91304,-7.8261,-23.9,659648,{"date":2109,"open":2110,"high":177,"low":2111,"close":2112,"change":1967,"percent_change":1501,"volume":2113,"transactions":9,"vwap":2112},"2025-06-02",36.26087,28.43478,32.73913,1467101,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-05-30",27.26087,37.82609,26.73913,32.47826,6.5217,25.13,2537935,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-05-29",23.21739,29.086958,20.86956,25.95652,6.1304,30.92,1847276,{"date":2133,"open":2134,"high":2135,"low":2074,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-05-28",24.78261,28.30435,19.82609,-9.7826,-33.04,1800156,{"date":2141,"open":1974,"high":2102,"low":1999,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-05-27",29.6087,14.4783,95.69,7590905,{"date":2147,"open":2068,"high":2148,"low":2013,"close":2025,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2025},"2025-05-23",18.13044,9.6522,176.19,31707769,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2154,"change":1967,"percent_change":1527,"volume":2157,"transactions":9,"vwap":2154},"2025-05-22",5.47826,7.69565,4.82609,1577470,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":1917,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-05-21",5.6087,5.86957,5.21739,-9.09,34362,{"date":2166,"open":2167,"high":1915,"low":2160,"close":2168,"change":1878,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-20",6.13043,5.73913,-6.38,36041,{"date":2172,"open":1877,"high":1868,"low":2167,"close":2167,"change":1963,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2167},"2025-05-19",-2.08,44735,{"date":2176,"open":1883,"high":1975,"low":2177,"close":1915,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1915},"2025-05-16",6,-1.0435,-14.29,154453,{"date":2182,"open":1884,"high":1891,"low":1883,"close":1883,"change":1904,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1883},"2025-05-15",-8.2,61916,{"date":2186,"open":1909,"high":1985,"low":1884,"close":1903,"change":2046,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1903},"2025-05-14",-23.75,118826,{"date":2190,"open":1980,"high":2191,"low":1930,"close":1909,"change":1946,"percent_change":1544,"volume":2192,"transactions":9,"vwap":1909},"2025-05-13",14.086957,124898,{"date":2194,"open":2195,"high":2195,"low":1909,"close":1961,"change":1967,"percent_change":749,"volume":2196,"transactions":9,"vwap":1961},"2025-05-12",11.47826,4876,{"date":2198,"open":1909,"high":2199,"low":1909,"close":1909,"change":1917,"percent_change":1987,"volume":2200,"transactions":9,"vwap":1909},"2025-05-09",10.82609,12190,{"date":2202,"open":2199,"high":1986,"low":1961,"close":1986,"change":1967,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1986},"2025-05-08",2.44,3979,{"date":2206,"open":1985,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":1328,"volume":2207,"transactions":9,"vwap":1961},"2025-05-07",9951,{"date":2209,"open":1999,"high":2195,"low":1961,"close":2199,"change":1946,"percent_change":798,"volume":2210,"transactions":9,"vwap":2199},"2025-05-06",8203,{"date":2212,"open":2195,"high":2195,"low":2199,"close":1999,"change":1899,"percent_change":1617,"volume":2213,"transactions":9,"vwap":1999},"2025-05-05",6731,{"date":2215,"open":1986,"high":1999,"low":1961,"close":1986,"change":355,"percent_change":355,"volume":2216,"transactions":9,"vwap":1986},"2025-05-02",6478,{"date":2218,"open":2199,"high":1974,"low":2199,"close":1986,"change":355,"percent_change":355,"volume":2219,"transactions":9,"vwap":1986},"2025-05-01",4194,{"date":2221,"open":1974,"high":2222,"low":1961,"close":1986,"change":1917,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1986},"2025-04-30",11.34783,-4.55,6532,{"date":2226,"open":1974,"high":1991,"low":2199,"close":2195,"change":1967,"percent_change":198,"volume":2227,"transactions":9,"vwap":2195},"2025-04-29",3741,{"date":2229,"open":1974,"high":2222,"low":1999,"close":1974,"change":1946,"percent_change":1311,"volume":2230,"transactions":9,"vwap":1974},"2025-04-28",1204,{"date":2232,"open":1991,"high":1991,"low":2222,"close":2195,"change":1946,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2195},"2025-04-25",-2.22,2162,{"date":2236,"open":1999,"high":1991,"low":2199,"close":1991,"change":1967,"percent_change":766,"volume":2237,"transactions":9,"vwap":1991},"2025-04-24",2415,{"date":181,"open":2000,"high":1992,"low":1974,"close":2195,"change":1963,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2195},-1.12,4025]