[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDP":3,"homepage-market-summary":31,"stock-historical-INDP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INDP","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},"Indaptus Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Indaptus Therapeutics Inc is a clinical biotechnology company that has developed a novel and patented systemically-administered anti-cancer and anti-viral immunotherapy. Its approach is based on the hypothesis that efficient activation of both innate and adaptive immune cells and associated anti-tumor and anti-viral immune responses will require a multi-targeted package of immune system activating signals that can be administered safely intravenously. Its patented technology is composed of single strains of attenuated and killed, non-pathogenic, Gram-negative bacteria, designed to have reduced i.v. toxicity, but largely uncompromised ability to prime or activate many of the cellular components of innate and adaptive immunity. Its candidate, Decoy20 is for patients with solid tumors.","5","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.51,2.35,2.53,2.25,2.38,0.13,5.46,356597.39017,2953,2.3776,5.96,0.92,675052.8743526055,31.5,2809,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},19.908,571063,208438083.462504,-80.12,"2025-04-23",[184,185,195,205,216,227,238,248,259,269,280,290,299,308,318,329,340,350,361,371,380,390,400,408,418,427,435,443,450,460,468,477,487,497,505,513,521,527,535,543,549,554,563,571,580,588,596,605,615,626,635,645,654,663,672,680,685,690,698,701,704,708,714,721,727,733,738,744,748,755,763,770,776,782,791,798,804,810,818,824,832,839,846,853,861,868,875,882,888,894,899,904,909,914,919,924,929,935,942,946,950,956,964,968,974,981,987,992,997,1002,1008,1014,1018,1024,1030,1038,1045,1053,1060,1068,1075,1082,1089,1094,1098,1104,1109,1114,1120,1125,1128,1131,1134,1137,1142,1147,1151,1156,1160,1164,1170,1175,1181,1184,1188,1191,1195,1200,1205,1212,1216,1220,1224,1229,1233,1237,1242,1247,1253,1258,1262,1265,1269,1274,1278,1282,1287,1291,1295,1299,1303,1309,1314,1318,1322,1327,1334,1341,1347,1354,1359,1365,1368,1373,1377,1383,1389,1395,1402,1406,1410,1414,1418,1422,1426,1433,1438,1441,1445,1450,1454,1458,1462,1466,1471,1474,1479,1483,1489,1494,1498,1502,1507,1510,1516,1521,1525,1529,1534,1539,1543,1547,1552,1556,1560,1564,1570,1575,1578,1583,1586,1591,1595,1598,1603,1606,1611,1616,1620,1627,1631,1636,1641,1647,1653,1660,1665,1673,1679,1686,1691,1697,1703,1706,1711,1715,1721,1726,1730,1734,1738,1742,1747,1751,1754,1759,1764,1768,1772,1776,1780,1786,1794,1803,1809,1818,1825,1831,1837,1844,1850,1857,1865,1871,1879,1887,1894,1901,1905,1912,1920,1927,1936,1940,1947,1952,1957,1964,1970,1978,1986,1994,2001,2008,2014,2023,2029,2036,2042,2050,2057,2062,2071,2079,2086,2092,2098,2105,2114,2122,2128,2137,2146,2154,2162,2169,2176,2184,2191,2198,2206,2211,2215,2219,2225,2229,2235,2241,2246,2254,2259,2265,2272,2278,2284,2292,2299,2304,2310,2316,2323,2331,2336,2343,2347,2352,2358,2365,2372,2376,2380,2385,2391,2396,2403],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",2.11,2.4159,1.94,0.26,12.26,568150.170023,4006,2.2599,{"date":196,"open":197,"high":198,"low":199,"close":82,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",2.28,2.4077,2.0823,-0.18,-7.83,479388.444218,3669,2.1929,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",2.87,2.91,2.26,2.3,-0.55,-19.3,643171.564797,4397,2.4269,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",3.24,3.315,2.81,2.85,-0.44,-13.37,590369.896882,3673,2.951,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",3.78,3.8339,3.125,3.29,-0.56,-14.55,584286.902976,5645,3.2833,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",3.995,3.46,3.85,-0.15,-3.75,570931.407137,3898,3.7153,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",3.77,4.11,3.7604,4,0.23,6.1,516795.514023,4020,3.9844,{"date":260,"open":261,"high":262,"low":263,"close":250,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",3.93,4.22,3.5656,-0.22,-5.51,624669.553583,6406,3.8801,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",3.1,4.06,2.95,3.99,0.9,29.13,1270091.806786,8646,3.5875,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",3.55,2.9,3.09,-0.46,-12.96,719539.746098,5531,3.1749,{"date":291,"open":242,"high":292,"low":293,"close":282,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",4.0898,3.51,-0.38,-9.67,1163500.276592,8211,3.7146,{"date":300,"open":301,"high":302,"low":303,"close":261,"change":112,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",3.3,3.98,3.2701,22.43,920856.101371,8972,3.6152,{"date":309,"open":310,"high":311,"low":283,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",3.66,3.69,3.21,-0.43,-11.81,1200627.86256,7606,3.265,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",3.4,3.6947,3.05,3.64,0.5,15.92,1937023.226324,12724,3.4334,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",2.8,3.18,2.69,3.14,0.37,13.36,1359618.077243,8265,2.939,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":73,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",2.7,2.94,2.46,2.77,8.2,1802258.532228,11344,2.71,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",2,2.63,1.97,2.56,0.48,23.08,3181063.637451,17180,2.4696,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":254,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",1.92,2.39,1.89,2.08,12.43,5675556.362903,24992,2.1861,{"date":372,"open":373,"high":189,"low":374,"close":375,"change":122,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",1.285,1.27,1.85,51.64,8463115.952538,36273,1.7063,{"date":381,"open":382,"high":383,"low":151,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",1.2,1.235,1.22,0.06,5.17,133112.537291,927,1.187,{"date":391,"open":392,"high":393,"low":394,"close":392,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",1.16,1.19,1.14,-0.01,-0.85,249915.734026,1328,1.1561,{"date":401,"open":151,"high":382,"low":402,"close":151,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",1.1312,0.04,3.54,331712.50413,1332,1.1535,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",1.1,1.162,1.13,-0.015,-1.31,75298.732928,701,1.131,{"date":419,"open":394,"high":151,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",1.09,1.145,0.005,0.44,140263.41235,903,1.119,{"date":428,"open":392,"high":429,"low":410,"close":394,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",1.1845,-0.02,-1.72,104084.010169,1270,1.1427,{"date":436,"open":412,"high":437,"low":420,"close":392,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",1.24,0.02,1.75,404593.831109,2634,1.1399,{"date":444,"open":420,"high":392,"low":445,"close":394,"change":446,"percent_change":251,"volume":447,"transactions":448,"vwap":449},"2026-08-26",1.06,0.045,206023.863273,1136,1.1203,{"date":451,"open":452,"high":453,"low":420,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",1.15,1.18,1.095,-0.065,-5.6,497158.589744,1462,1.1421,{"date":461,"open":437,"high":462,"low":412,"close":392,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",1.29,-0.13,-10.08,293728.86653,2052,1.1774,{"date":469,"open":470,"high":471,"low":453,"close":462,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",1.39,1.58,-0.09,-6.52,1138288.748028,4607,1.3186,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":423,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",0.9419,1.42,0.94,1.38,46.81,11535299.454351,34768,1.2497,{"date":488,"open":489,"high":490,"low":491,"close":481,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",0.9361,1.11,0.925,0.0039,0.42,812269.689506,1319,0.9881,{"date":498,"open":175,"high":499,"low":27,"close":489,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",1.02,-0.0639,-6.39,332385.273475,758,0.9455,{"date":506,"open":410,"high":437,"low":507,"close":175,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",0.9801,-0.07,-6.54,355251.200969,996,1.0931,{"date":514,"open":420,"high":452,"low":515,"close":516,"change":517,"percent_change":481,"volume":518,"transactions":519,"vwap":520},"2026-08-14",1.0201,1.07,0.01,130847.85651,856,1.0726,{"date":522,"open":499,"high":420,"low":499,"close":445,"change":403,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",3.92,89960.274522,313,1.074,{"date":528,"open":384,"high":384,"low":529,"close":499,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",1.01,-0.17,-14.29,275051.068341,769,1.0848,{"date":536,"open":537,"high":538,"low":453,"close":393,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",1.23,1.295,0,41129.733263,319,1.2182,{"date":544,"open":384,"high":384,"low":394,"close":393,"change":517,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",0.85,157072.358954,643,1.1748,{"date":550,"open":374,"high":374,"low":453,"close":453,"change":508,"percent_change":456,"volume":551,"transactions":552,"vwap":553},"2026-08-07",130320.850392,473,1.2251,{"date":555,"open":556,"high":470,"low":393,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",1.33,1.25,-0.08,-6.02,245233.195079,906,1.2507,{"date":564,"open":480,"high":480,"low":565,"close":556,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",1.3,-0.03,-2.21,113942.466876,908,1.3472,{"date":572,"open":470,"high":573,"low":556,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",1.5,1.36,0.05,3.82,104935.133064,432,1.3954,{"date":581,"open":582,"high":583,"low":137,"close":137,"change":438,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",1.32,1.43,1.55,73854.71725,487,1.3838,{"date":589,"open":590,"high":590,"low":591,"close":462,"change":243,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",1.46,1.2606,-10.42,92506.626096,616,1.3494,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":294,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",1.81,1.4,1.44,-20.88,158693.960403,886,1.5753,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":132,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",1.76,1.98,1.7471,1.82,5.2,172502.350732,1030,1.8855,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",2.01,2.04,1.635,1.73,-0.31,-15.2,160006.094692,960,1.7678,{"date":627,"open":355,"high":628,"low":629,"close":618,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",2.5601,2.02,-0.57,-21.84,272410.662709,1723,2.2243,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",2.88,2.565,2.61,-0.16,-5.78,55164.296163,1006,2.7507,{"date":646,"open":647,"high":648,"low":647,"close":345,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",2.6,2.925,0.125,4.73,42159.801292,790,2.7861,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":649,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",2.42,2.74,2.645,4.96,20304.431714,949,2.6273,{"date":664,"open":364,"high":665,"low":666,"close":667,"change":385,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",2.55,2.34,2.52,2.44,13205.487298,1034,2.4468,{"date":673,"open":674,"high":18,"low":675,"close":344,"change":508,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",2.5,2.425,-2.77,33471.223372,2360,2.4587,{"date":681,"open":682,"high":18,"low":683,"close":18,"change":539,"percent_change":539,"volume":684,"transactions":9,"vwap":18},"2026-07-17",2.495,2.475,17300,{"date":686,"open":331,"high":220,"low":16,"close":18,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":18},"2026-07-16",-0.29,-10.28,36800,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-15",2.655,3,2.82,0.19,7.22,81300,{"date":699,"open":353,"high":353,"low":667,"close":353,"change":539,"percent_change":539,"volume":700,"transactions":9,"vwap":353},"2026-07-14",23800,{"date":702,"open":353,"high":349,"low":16,"close":353,"change":539,"percent_change":539,"volume":703,"transactions":9,"vwap":353},"2026-07-13",40200,{"date":705,"open":647,"high":706,"low":674,"close":353,"change":21,"percent_change":611,"volume":707,"transactions":9,"vwap":353},"2026-07-10",2.68,59700,{"date":709,"open":710,"high":711,"low":712,"close":674,"change":575,"percent_change":618,"volume":713,"transactions":9,"vwap":674},"2026-07-09",2.48,2.58,2.41,54600,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":264,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-08",2.59,2.4,2.45,-8.24,156700,{"date":722,"open":723,"high":637,"low":353,"close":724,"change":200,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-07",2.66,2.67,-6.32,83200,{"date":728,"open":729,"high":730,"low":639,"close":221,"change":200,"percent_change":731,"volume":732,"transactions":9,"vwap":221},"2026-07-06",3.01,3.075,-5.94,92800,{"date":734,"open":283,"high":312,"low":283,"close":735,"change":132,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-02",3.03,3.06,146800,{"date":739,"open":740,"high":693,"low":637,"close":343,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":343},"2026-07-01",2.97,-0.06,-2,51300,{"date":745,"open":736,"high":332,"low":283,"close":693,"change":741,"percent_change":746,"volume":747,"transactions":9,"vwap":693},"2026-06-30",-1.96,193300,{"date":749,"open":750,"high":751,"low":220,"close":736,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":736},"2026-06-29",3.41,3.59,-0.35,-10.26,222600,{"date":756,"open":757,"high":758,"low":759,"close":750,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":750},"2026-06-26",3.72,3.817,3.262,0.15,4.6,138100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":687,"percent_change":769,"volume":732,"transactions":9,"vwap":768},"2026-06-25",3.58,3.645,3.25,3.26,-8.17,{"date":771,"open":772,"high":773,"low":293,"close":282,"change":640,"percent_change":774,"volume":775,"transactions":9,"vwap":282},"2026-06-24",3.861,3.878,-4.31,124500,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":455,"percent_change":431,"volume":781,"transactions":9,"vwap":780},"2026-06-23",3.6,4.04,3.71,181300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",3.83,4.135,3.56,3.775,-0.125,-3.21,162600,{"date":792,"open":793,"high":761,"low":310,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-18",4.5,3.9,-0.6,-13.33,300800,{"date":799,"open":323,"high":800,"low":323,"close":793,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":793},"2026-06-17",4.94,0.78,20.97,749100,{"date":805,"open":806,"high":242,"low":750,"close":757,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":757},"2026-06-16",3.79,0.03,0.81,256800,{"date":811,"open":812,"high":813,"low":814,"close":311,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":311},"2026-06-15",3.62,4.17,3.501,0.11,3.07,377200,{"date":819,"open":820,"high":242,"low":821,"close":765,"change":517,"percent_change":822,"volume":823,"transactions":9,"vwap":765},"2026-06-12",3.52,3.2,0.28,587100,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",2.43,3.8,3.57,1.12,45.71,4238800,{"date":833,"open":834,"high":331,"low":835,"close":718,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":718},"2026-06-10",2.19,2.17,0.425,20.99,1507100,{"date":840,"open":723,"high":723,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",1.93,2.025,-0.075,-3.57,1585600,{"date":847,"open":820,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",4.073,2.1,-1.56,-42.62,1422900,{"date":854,"open":855,"high":856,"low":857,"close":310,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":310},"2026-06-05",3.22,4.1,2.76,-1.09,-22.95,2792000,{"date":862,"open":863,"high":26,"low":187,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-04",2.14,4.75,2.54,114.93,44275500,{"date":869,"open":870,"high":871,"low":618,"close":872,"change":385,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-03",2.16,2.31,2.21,2.79,97900,{"date":876,"open":877,"high":878,"low":598,"close":879,"change":254,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-02",1.87,2.265,2.15,11.98,109700,{"date":883,"open":375,"high":849,"low":884,"close":363,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":363},"2026-06-01",1.737,0.16,9.09,140600,{"date":889,"open":600,"high":890,"low":600,"close":607,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":607},"2026-05-29",1.84,0.32,22.22,102500,{"date":895,"open":557,"high":590,"low":437,"close":600,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":600},"2026-05-28",0.17,13.39,55900,{"date":900,"open":901,"high":374,"low":901,"close":374,"change":885,"percent_change":902,"volume":903,"transactions":9,"vwap":374},"2026-05-27",1.08,14.41,22600,{"date":905,"open":384,"high":384,"low":901,"close":490,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":490},"2026-05-26",-0.11,-9.02,64900,{"date":910,"open":490,"high":384,"low":911,"close":384,"change":885,"percent_change":912,"volume":913,"transactions":9,"vwap":384},"2026-05-22",0.92000002,15.09,199800,{"date":915,"open":437,"high":437,"low":916,"close":445,"change":530,"percent_change":917,"volume":918,"transactions":9,"vwap":445},"2026-05-21",0.92500001,-13.82,178100,{"date":920,"open":74,"high":482,"low":382,"close":537,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":537},"2026-05-20",-0.1,-7.52,517300,{"date":925,"open":471,"high":471,"low":582,"close":556,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":556},"2026-05-19",-0.19,-12.5,43100,{"date":930,"open":931,"high":931,"low":573,"close":932,"change":508,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-18",1.67,1.52,-4.4,60600,{"date":936,"open":937,"high":375,"low":938,"close":939,"change":640,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-15",1.765,1.51,1.59,-9.14,83000,{"date":943,"open":439,"high":944,"low":439,"close":439,"change":539,"percent_change":539,"volume":945,"transactions":9,"vwap":439},"2026-05-14",1.86,5500,{"date":947,"open":948,"high":890,"low":948,"close":439,"change":438,"percent_change":392,"volume":949,"transactions":9,"vwap":439},"2026-05-13",1.72,18800,{"date":951,"open":952,"high":953,"low":620,"close":620,"change":566,"percent_change":954,"volume":955,"transactions":9,"vwap":620},"2026-05-12",1.74,1.835,-1.7,19500,{"date":957,"open":958,"high":959,"low":960,"close":607,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":607},"2026-05-11",1.88,1.99,1.735,-0.12,-6.38,41600,{"date":965,"open":959,"high":618,"low":610,"close":958,"change":243,"percent_change":966,"volume":967,"transactions":9,"vwap":958},"2026-05-08",-7.39,132600,{"date":969,"open":629,"high":970,"low":598,"close":971,"change":430,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-07",2.2,2.03,-0.98,95000,{"date":975,"open":976,"high":977,"low":971,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-05-06",2.05,2.195,-0.04,-1.91,31400,{"date":982,"open":863,"high":983,"low":352,"close":984,"change":741,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-05",2.27,2.09,-2.79,243400,{"date":988,"open":872,"high":989,"low":879,"close":879,"change":517,"percent_change":990,"volume":991,"transactions":9,"vwap":879},"2026-05-04",2.36,0.47,21600,{"date":993,"open":873,"high":873,"low":863,"close":863,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":863},"2026-05-01",-0.66,-23.57,45200,{"date":998,"open":999,"high":284,"low":873,"close":331,"change":961,"percent_change":1000,"volume":1001,"transactions":9,"vwap":331},"2026-04-30",2.92,-4.11,17400,{"date":1003,"open":1004,"high":1005,"low":283,"close":999,"change":142,"percent_change":1006,"volume":1007,"transactions":9,"vwap":999},"2026-04-29",3.17,3.19,-10.43,20800,{"date":1009,"open":855,"high":1010,"low":1011,"close":768,"change":530,"percent_change":1012,"volume":1013,"transactions":9,"vwap":768},"2026-04-28",3.43,3.15,-4.96,28900,{"date":1015,"open":821,"high":1010,"low":322,"close":1010,"change":21,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1010},"2026-04-27",3.94,7200,{"date":1019,"open":736,"high":1020,"low":1021,"close":301,"change":760,"percent_change":1022,"volume":1023,"transactions":9,"vwap":301},"2026-04-24",3.39,3.00099993,4.76,12700,{"date":1025,"open":1026,"high":1027,"low":322,"close":1011,"change":687,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1011},"2026-04-23",3.216,3.31,-8.43,34400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":921,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-22",3.47,3.505,3.16,3.44,-2.82,73100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":404,"change":508,"percent_change":1043,"volume":1044,"transactions":9,"vwap":404},"2026-04-21",3.65,3.84,3.485,-1.94,79800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":885,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-20",3.45,3.67,3.302,3.61,4.64,49700,{"date":1054,"open":735,"high":1055,"low":1056,"close":1047,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1047},"2026-04-17",3.49,2.86,0.41,13.49,95500,{"date":1061,"open":1062,"high":1063,"low":353,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-16",2.75,3.12,3.04,0.33,12.18,64100,{"date":1069,"open":983,"high":1070,"low":1071,"close":349,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":349},"2026-04-15",2.73,2.22,0.38,16.31,46400,{"date":1076,"open":629,"high":647,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-14",1.915,2.33,0.27,13.11,253500,{"date":1083,"open":849,"high":879,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-13",1.8,2.06,-0.05,-2.37,107700,{"date":1090,"open":375,"high":187,"low":1091,"close":187,"change":190,"percent_change":1092,"volume":1093,"transactions":9,"vwap":187},"2026-04-10",1.795,14.05,123000,{"date":1095,"open":939,"high":375,"low":938,"close":375,"change":822,"percent_change":1096,"volume":1097,"transactions":9,"vwap":375},"2026-04-09",17.83,120100,{"date":1099,"open":1100,"high":1100,"low":932,"close":1101,"change":566,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-08",1.62,1.57,-1.88,48800,{"date":1105,"open":944,"high":944,"low":471,"close":1106,"change":243,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-07",1.6,-8.57,91800,{"date":1110,"open":1111,"high":617,"low":938,"close":439,"change":760,"percent_change":1112,"volume":1113,"transactions":9,"vwap":439},"2026-04-06",1.63,9.37,203500,{"date":1115,"open":1116,"high":1117,"low":1101,"close":1106,"change":921,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1106},"2026-04-02",1.65,1.655,-5.88,42700,{"date":1121,"open":890,"high":890,"low":1122,"close":1122,"change":961,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-01",1.7,-6.59,21900,{"date":1126,"open":620,"high":365,"low":620,"close":610,"change":403,"percent_change":19,"volume":1127,"transactions":9,"vwap":610},"2026-03-31",43800,{"date":1129,"open":607,"high":1130,"low":439,"close":1130,"change":539,"percent_change":539,"volume":945,"transactions":9,"vwap":1130},"2026-03-30",1.78,{"date":1132,"open":620,"high":1130,"low":620,"close":1130,"change":539,"percent_change":539,"volume":1133,"transactions":9,"vwap":1130},"2026-03-27",7700,{"date":1135,"open":952,"high":598,"low":952,"close":1130,"change":438,"percent_change":394,"volume":1136,"transactions":9,"vwap":1130},"2026-03-26",7300,{"date":1138,"open":1122,"high":607,"low":1139,"close":607,"change":385,"percent_change":1140,"volume":1141,"transactions":9,"vwap":607},"2026-03-25",1.644,3.53,8100,{"date":1143,"open":1144,"high":607,"low":1144,"close":1122,"change":566,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1122},"2026-03-24",1.675,-1.73,22800,{"date":1148,"open":948,"high":952,"low":1149,"close":620,"change":807,"percent_change":607,"volume":1150,"transactions":9,"vwap":620},"2026-03-23",1.64,11500,{"date":1152,"open":1130,"high":1153,"low":1100,"close":1122,"change":741,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1122},"2026-03-20",1.785,-3.41,59100,{"date":1157,"open":1158,"high":1158,"low":607,"close":607,"change":906,"percent_change":1118,"volume":1159,"transactions":9,"vwap":607},"2026-03-19",1.846,5200,{"date":1161,"open":959,"high":959,"low":610,"close":877,"change":472,"percent_change":1162,"volume":1163,"transactions":9,"vwap":877},"2026-03-18",-4.59,20200,{"date":1165,"open":1166,"high":608,"low":1166,"close":1167,"change":73,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-17",1.83,1.96,12,15800,{"date":1171,"open":1172,"high":1166,"low":439,"close":439,"change":430,"percent_change":1173,"volume":1174,"transactions":9,"vwap":439},"2026-03-16",1.79,-1.13,13100,{"date":1176,"open":1172,"high":890,"low":1177,"close":1178,"change":566,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-13",1.718,1.77,-1.67,14800,{"date":1182,"open":1130,"high":890,"low":1183,"close":1084,"change":403,"percent_change":983,"volume":1133,"transactions":9,"vwap":1084},"2026-03-12",1.723,{"date":1185,"open":375,"high":1186,"low":952,"close":607,"change":906,"percent_change":1118,"volume":1187,"transactions":9,"vwap":607},"2026-03-11",1.924,54000,{"date":1189,"open":877,"high":1167,"low":1084,"close":877,"change":539,"percent_change":539,"volume":1190,"transactions":9,"vwap":877},"2026-03-10",32800,{"date":1192,"open":598,"high":958,"low":1193,"close":877,"change":438,"percent_change":901,"volume":1194,"transactions":9,"vwap":877},"2026-03-09",1.654,33300,{"date":1196,"open":1197,"high":1197,"low":607,"close":375,"change":1086,"percent_change":1198,"volume":1199,"transactions":9,"vwap":375},"2026-03-06",1.931,-2.63,29700,{"date":1201,"open":617,"high":617,"low":375,"close":1202,"change":906,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-05",1.9,-5.47,21300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":617,"change":21,"percent_change":1210,"volume":1211,"transactions":9,"vwap":617},"2026-03-04",1.919,2.015,1.879,6.91,32300,{"date":1213,"open":959,"high":959,"low":375,"close":958,"change":264,"percent_change":1214,"volume":1215,"transactions":9,"vwap":958},"2026-03-03",-10.48,72600,{"date":1217,"open":1085,"high":849,"low":365,"close":849,"change":1218,"percent_change":1172,"volume":1219,"transactions":9,"vwap":849},"2026-03-02",0.037,461500,{"date":1221,"open":835,"high":835,"low":976,"close":1222,"change":539,"percent_change":539,"volume":1223,"transactions":9,"vwap":1222},"2026-02-27",2.063,9900,{"date":1225,"open":354,"high":96,"low":354,"close":1222,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1222},"2026-02-26",0.093,4.72,8000,{"date":1230,"open":617,"high":835,"low":354,"close":354,"change":978,"percent_change":1231,"volume":1232,"transactions":9,"vwap":354},"2026-02-25",-1.99,25100,{"date":1234,"open":1235,"high":835,"low":363,"close":617,"change":807,"percent_change":932,"volume":1236,"transactions":9,"vwap":617},"2026-02-24",2.07,22400,{"date":1238,"open":1085,"high":1239,"low":1240,"close":608,"change":978,"percent_change":1241,"volume":1150,"transactions":9,"vwap":608},"2026-02-23",2.114,1.935,-1.98,{"date":1243,"open":890,"high":1244,"low":890,"close":629,"change":54,"percent_change":1245,"volume":1246,"transactions":9,"vwap":629},"2026-02-20",2.13,9.78,33800,{"date":1248,"open":1202,"high":1249,"low":1084,"close":890,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":890},"2026-02-19",1.95,-0.033,-1.76,12600,{"date":1254,"open":958,"high":1167,"low":890,"close":1255,"change":1256,"percent_change":1257,"volume":1190,"transactions":9,"vwap":1255},"2026-02-18",1.873,0.063,3.48,{"date":1259,"open":607,"high":365,"low":607,"close":598,"change":575,"percent_change":1260,"volume":1261,"transactions":9,"vwap":598},"2026-02-17",2.84,25300,{"date":1263,"open":1111,"high":1178,"low":1111,"close":607,"change":815,"percent_change":1264,"volume":700,"transactions":9,"vwap":607},"2026-02-13",6.67,{"date":1266,"open":1172,"high":1172,"low":1100,"close":1116,"change":463,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1116},"2026-02-12",-7.3,66600,{"date":1270,"open":610,"high":610,"low":1271,"close":1130,"change":566,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1130},"2026-02-11",1.634,-1.66,23500,{"date":1275,"open":1178,"high":1276,"low":439,"close":598,"change":517,"percent_change":102,"volume":1277,"transactions":9,"vwap":598},"2026-02-10",1.832,4800,{"date":1279,"open":610,"high":1202,"low":1280,"close":1084,"change":539,"percent_change":539,"volume":1281,"transactions":9,"vwap":1084},"2026-02-09",1.786,13800,{"date":1283,"open":932,"high":1202,"low":932,"close":1084,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1084},"2026-02-06",0.25,16.13,48900,{"date":1288,"open":944,"high":944,"low":932,"close":584,"change":89,"percent_change":1289,"volume":1290,"transactions":9,"vwap":584},"2026-02-05",-13.41,39600,{"date":1292,"open":363,"high":1293,"low":1178,"close":1172,"change":741,"percent_change":1294,"volume":949,"transactions":9,"vwap":1172},"2026-02-04",1.961,-3.24,{"date":1296,"open":1222,"high":1222,"low":1178,"close":375,"change":640,"percent_change":1297,"volume":1298,"transactions":9,"vwap":375},"2026-02-03",-7.96,70400,{"date":1300,"open":1244,"high":970,"low":617,"close":617,"change":926,"percent_change":1301,"volume":1302,"transactions":9,"vwap":617},"2026-02-02",-8.64,47700,{"date":1304,"open":1305,"high":1306,"low":835,"close":970,"change":517,"percent_change":1307,"volume":1308,"transactions":9,"vwap":970},"2026-01-30",2.217,2.29,0.46,23900,{"date":1310,"open":210,"high":1311,"low":835,"close":834,"change":921,"percent_change":1312,"volume":1313,"transactions":9,"vwap":834},"2026-01-29",2.315,-4.37,22300,{"date":1315,"open":344,"high":723,"low":1306,"close":1306,"change":926,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1306},"2026-01-28",-7.66,44400,{"date":1319,"open":656,"high":647,"low":656,"close":710,"change":978,"percent_change":1320,"volume":1321,"transactions":9,"vwap":710},"2026-01-27",-1.59,50100,{"date":1323,"open":706,"high":1324,"low":674,"close":667,"change":926,"percent_change":1325,"volume":1326,"transactions":9,"vwap":667},"2026-01-26",2.698,-7.01,39000,{"date":1328,"open":1329,"high":1330,"low":333,"close":349,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":349},"2026-01-23",2.855,2.913,-0.123,-4.34,21800,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1210,"volume":1340,"transactions":9,"vwap":1338},"2026-01-22",2.716,2.98,2.833,0.183,27500,{"date":1342,"open":637,"high":1343,"low":647,"close":1344,"change":89,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-21",2.985,2.65,-8.3,103800,{"date":1348,"open":322,"high":1349,"low":1056,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-20",3.33,2.89,-0.54,-15.74,177700,{"date":1355,"open":1356,"high":310,"low":729,"close":1010,"change":1057,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1010},"2026-01-16",3.012,13.58,237700,{"date":1360,"open":816,"high":1361,"low":729,"close":1362,"change":508,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-15",3.08,3.02,-2.27,50900,{"date":1366,"open":1362,"high":218,"low":729,"close":284,"change":403,"percent_change":137,"volume":1367,"transactions":9,"vwap":284},"2026-01-14",66900,{"date":1369,"open":284,"high":1034,"low":1370,"close":322,"change":921,"percent_change":1371,"volume":1372,"transactions":9,"vwap":322},"2026-01-13",2.986,-3.17,55300,{"date":1374,"open":271,"high":821,"low":729,"close":1011,"change":438,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1011},"2026-01-12",0.64,110100,{"date":1378,"open":1337,"high":821,"low":1379,"close":1380,"change":21,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-09",2.93,3.13,4.33,219600,{"date":1384,"open":1385,"high":735,"low":355,"close":693,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":693},"2026-01-08",2.64,0.31,11.52,211800,{"date":1390,"open":665,"high":1391,"low":712,"close":333,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":333},"2026-01-07",2.83,0.1,3.86,325500,{"date":1396,"open":1397,"high":1344,"low":1398,"close":716,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":716},"2026-01-06",2.47,2.461,0.07,2.78,83100,{"date":1403,"open":1385,"high":706,"low":344,"close":667,"change":264,"percent_change":1404,"volume":1405,"transactions":9,"vwap":667},"2026-01-05",-8.03,147100,{"date":1407,"open":343,"high":343,"low":639,"close":657,"change":530,"percent_change":1408,"volume":1409,"transactions":9,"vwap":657},"2026-01-02",-5.84,170400,{"date":1411,"open":706,"high":736,"low":706,"close":208,"change":695,"percent_change":1412,"volume":1413,"transactions":9,"vwap":208},"2025-12-31",6.99,330100,{"date":1415,"open":18,"high":343,"low":667,"close":1416,"change":539,"percent_change":539,"volume":1417,"transactions":9,"vwap":1416},"2025-12-30",2.72,407100,{"date":1419,"open":834,"high":1420,"low":834,"close":1416,"change":896,"percent_change":1264,"volume":1421,"transactions":9,"vwap":1416},"2025-12-29",2.768,4994500,{"date":1423,"open":647,"high":1062,"low":717,"close":665,"change":921,"percent_change":1424,"volume":1425,"transactions":9,"vwap":665},"2025-12-26",-3.77,951300,{"date":1427,"open":1428,"high":1011,"low":1429,"close":1344,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1344},"2025-12-24",2.975,2.32,0.7,35.9,27990900,{"date":1434,"open":618,"high":1435,"low":1186,"close":1249,"change":558,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1249},"2025-12-23",2.052,-3.94,4948400,{"date":1439,"open":629,"high":187,"low":629,"close":971,"change":539,"percent_change":539,"volume":1440,"transactions":9,"vwap":971},"2025-12-22",26600,{"date":1442,"open":976,"high":835,"low":971,"close":971,"change":558,"percent_change":1443,"volume":1444,"transactions":9,"vwap":971},"2025-12-19",-3.79,27900,{"date":1446,"open":976,"high":1447,"low":976,"close":187,"change":566,"percent_change":1448,"volume":1449,"transactions":9,"vwap":187},"2025-12-18",2.209,-1.4,13900,{"date":1451,"open":1452,"high":1452,"low":984,"close":863,"change":508,"percent_change":1371,"volume":1453,"transactions":9,"vwap":863},"2025-12-17",2.23,23600,{"date":1455,"open":717,"high":717,"low":872,"close":872,"change":921,"percent_change":1456,"volume":1457,"transactions":9,"vwap":872},"2025-12-16",-4.33,8300,{"date":1459,"open":718,"high":718,"low":210,"close":871,"change":463,"percent_change":1460,"volume":1461,"transactions":9,"vwap":871},"2025-12-15",-5.33,17100,{"date":1463,"open":665,"high":665,"low":989,"close":668,"change":463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":668},"2025-12-12",-5.06,13700,{"date":1467,"open":1468,"high":1468,"low":718,"close":1468,"change":558,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-11",2.57,-3.02,11000,{"date":1472,"open":706,"high":706,"low":674,"close":1344,"change":575,"percent_change":363,"volume":1473,"transactions":9,"vwap":1344},"2025-12-10",26700,{"date":1475,"open":1062,"high":1476,"low":1477,"close":647,"change":395,"percent_change":294,"volume":1478,"transactions":9,"vwap":647},"2025-12-09",2.936,2.391,165300,{"date":1480,"open":667,"high":342,"low":718,"close":639,"change":815,"percent_change":1481,"volume":1482,"transactions":9,"vwap":639},"2025-12-08",4.4,39900,{"date":1484,"open":835,"high":674,"low":1485,"close":674,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":674},"2025-12-05",2.135,0.36,16.82,86700,{"date":1490,"open":872,"high":1491,"low":82,"close":863,"change":430,"percent_change":1492,"volume":1493,"transactions":9,"vwap":863},"2025-12-04",2.223,-0.93,15700,{"date":1495,"open":629,"high":870,"low":629,"close":870,"change":885,"percent_change":1496,"volume":1497,"transactions":9,"vwap":870},"2025-12-03",8,10500,{"date":1499,"open":617,"high":1500,"low":354,"close":352,"change":575,"percent_change":355,"volume":1501,"transactions":9,"vwap":352},"2025-12-02",2.085,6700,{"date":1503,"open":1452,"high":17,"low":841,"close":1249,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1249},"2025-12-01",-0.28,-12.56,53600,{"date":1508,"open":668,"high":668,"low":879,"close":1452,"change":539,"percent_change":539,"volume":1509,"transactions":9,"vwap":1452},"2025-11-28",49100,{"date":1511,"open":1512,"high":210,"low":1512,"close":1452,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1452},"2025-11-26",1.91,0.356,19,39700,{"date":1517,"open":1512,"high":366,"low":1084,"close":1518,"change":1519,"percent_change":1102,"volume":1520,"transactions":9,"vwap":1518},"2025-11-25",1.874,-0.036,33400,{"date":1522,"open":1167,"high":1523,"low":890,"close":1512,"change":385,"percent_change":218,"volume":1524,"transactions":9,"vwap":1512},"2025-11-24",1.985,35100,{"date":1526,"open":1166,"high":944,"low":1116,"close":375,"change":1392,"percent_change":1527,"volume":1528,"transactions":9,"vwap":375},"2025-11-21",5.71,36900,{"date":1530,"open":189,"high":352,"low":439,"close":439,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":439},"2025-11-20",-0.32,-15.46,99500,{"date":1535,"open":1536,"high":871,"low":352,"close":1235,"change":89,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1235},"2025-11-19",2.261,-10.39,68200,{"date":1540,"open":19,"high":1541,"low":618,"close":871,"change":403,"percent_change":607,"volume":1542,"transactions":9,"vwap":871},"2025-11-18",2.37,25000,{"date":1544,"open":1385,"high":1385,"low":19,"close":983,"change":89,"percent_change":1545,"volume":1546,"transactions":9,"vwap":983},"2025-11-17",-9.56,36600,{"date":1548,"open":221,"high":221,"low":1549,"close":16,"change":1550,"percent_change":622,"volume":1551,"transactions":9,"vwap":16},"2025-11-14",2.509,-0.45,39300,{"date":1553,"open":220,"high":740,"low":331,"close":1554,"change":1399,"percent_change":656,"volume":1555,"transactions":9,"vwap":1554},"2025-11-13",2.96,25400,{"date":1557,"open":1070,"high":1558,"low":1070,"close":1350,"change":896,"percent_change":1559,"volume":1067,"transactions":9,"vwap":1350},"2025-11-12",3.234,6.25,{"date":1561,"open":1070,"high":693,"low":1468,"close":1416,"change":73,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1416},"2025-11-11",8.37,52300,{"date":1565,"open":1566,"high":1567,"low":344,"close":16,"change":566,"percent_change":1568,"volume":1569,"transactions":9,"vwap":16},"2025-11-10",2.49,2.586,-1.18,24100,{"date":1571,"open":639,"high":706,"low":718,"close":865,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":865},"2025-11-07",-0.14,-5.22,27100,{"date":1576,"open":1385,"high":333,"low":647,"close":706,"change":132,"percent_change":1032,"volume":1577,"transactions":9,"vwap":706},"2025-11-06",16700,{"date":1579,"open":694,"high":694,"low":674,"close":716,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":716},"2025-11-05",-0.25,-8.8,56200,{"date":1584,"open":999,"high":284,"low":220,"close":1260,"change":1504,"percent_change":1585,"volume":1440,"transactions":9,"vwap":1260},"2025-11-04",-8.97,{"date":1587,"open":218,"high":1349,"low":1588,"close":1063,"change":921,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1063},"2025-11-03",2.945,-3.11,47400,{"date":1592,"open":1593,"high":1020,"low":1593,"close":855,"change":385,"percent_change":1202,"volume":1594,"transactions":9,"vwap":855},"2025-10-31",3.11,19900,{"date":1596,"open":312,"high":1020,"low":1063,"close":1034,"change":200,"percent_change":1597,"volume":1190,"transactions":9,"vwap":1034},"2025-10-30",-5.39,{"date":1599,"open":765,"high":751,"low":301,"close":1600,"change":906,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-29",3.34,-3.19,65600,{"date":1604,"open":820,"high":323,"low":332,"close":1047,"change":921,"percent_change":1036,"volume":1605,"transactions":9,"vwap":1047},"2025-10-28",54100,{"date":1607,"open":323,"high":1608,"low":1047,"close":282,"change":558,"percent_change":1609,"volume":1610,"transactions":9,"vwap":282},"2025-10-27",3.756,-2.2,32000,{"date":1612,"open":1040,"high":757,"low":1140,"close":1613,"change":1614,"percent_change":19,"volume":1615,"transactions":9,"vwap":1613},"2025-10-24",3.63,0.08,36200,{"date":1617,"open":241,"high":1618,"low":750,"close":282,"change":1392,"percent_change":283,"volume":1619,"transactions":9,"vwap":282},"2025-10-23",3.633,25600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1047,"change":1572,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1047},"2025-10-22",3.5,3.577,3.42,-3.9,44300,{"date":1628,"open":576,"high":242,"low":828,"close":751,"change":621,"percent_change":1629,"volume":1630,"transactions":9,"vwap":751},"2025-10-21",-7.95,106800,{"date":1632,"open":229,"high":523,"low":1633,"close":794,"change":168,"percent_change":1634,"volume":1635,"transactions":9,"vwap":794},"2025-10-20",3.732,5.41,96100,{"date":1637,"open":1613,"high":253,"low":828,"close":1638,"change":1079,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-17",3.7,7.87,158900,{"date":1642,"open":1643,"high":1393,"low":1644,"close":1010,"change":1550,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1010},"2025-10-16",3.76,3.35,-11.6,159000,{"date":1648,"open":1649,"high":856,"low":827,"close":1650,"change":1504,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-15",4.05,3.88,-6.73,170500,{"date":1654,"open":1655,"high":1656,"low":1393,"close":1657,"change":21,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-14",4.01,4.31,4.16,3.23,155400,{"date":1661,"open":1662,"high":1481,"low":1016,"close":1663,"change":815,"percent_change":220,"volume":1664,"transactions":9,"vwap":1663},"2025-10-13",3.95,4.03,141000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":523,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":523},"2025-10-10",4.32,4.834,3.74,-0.39,-9.05,213200,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1656,"change":508,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1656},"2025-10-09",4.07,5.25,-1.6,651800,{"date":1680,"open":1140,"high":1681,"low":1047,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-08",4.651,4.38,0.69,18.7,916700,{"date":1687,"open":778,"high":1688,"low":1056,"close":311,"change":324,"percent_change":1689,"volume":1690,"transactions":9,"vwap":311},"2025-10-07",5.14,15.67,6023000,{"date":1692,"open":1693,"high":1644,"low":1694,"close":1005,"change":558,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1005},"2025-10-06",3.28,3.022,-2.45,108900,{"date":1698,"open":828,"high":576,"low":1699,"close":1700,"change":1531,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-03",3.217,3.27,-8.91,184200,{"date":1704,"open":1010,"high":793,"low":320,"close":751,"change":132,"percent_change":1468,"volume":1705,"transactions":9,"vwap":751},"2025-10-02",923800,{"date":1707,"open":283,"high":1708,"low":637,"close":1622,"change":122,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1622},"2025-10-01",3.68,21.95,443600,{"date":1712,"open":273,"high":1064,"low":694,"close":207,"change":961,"percent_change":1713,"volume":1714,"transactions":9,"vwap":207},"2025-09-30",-4.01,128600,{"date":1716,"open":1005,"high":757,"low":220,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-09-29",2.99,-0.5,-14.33,791700,{"date":1722,"open":768,"high":1723,"low":767,"close":1055,"change":73,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1055},"2025-09-26",8.57,6.4,14793700,{"date":1727,"open":1554,"high":320,"low":1056,"close":1693,"change":891,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1693},"2025-09-25",10.81,374700,{"date":1731,"open":736,"high":271,"low":283,"close":1554,"change":243,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1554},"2025-09-24",-4.82,251900,{"date":1735,"open":1062,"high":218,"low":657,"close":1593,"change":1079,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1593},"2025-09-23",9.51,236200,{"date":1739,"open":1062,"high":1740,"low":1385,"close":1260,"change":385,"percent_change":870,"volume":1741,"transactions":9,"vwap":1260},"2025-09-22",2.929,335200,{"date":1743,"open":1468,"high":1744,"low":1468,"close":1400,"change":73,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1400},"2025-09-19",3.146,8.17,865200,{"date":1748,"open":1541,"high":639,"low":871,"close":1468,"change":168,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1468},"2025-09-18",8.44,325200,{"date":1752,"open":656,"high":668,"low":209,"close":1541,"change":978,"percent_change":1272,"volume":1753,"transactions":9,"vwap":1541},"2025-09-17",171900,{"date":1755,"open":209,"high":718,"low":1756,"close":712,"change":21,"percent_change":1757,"volume":1758,"transactions":9,"vwap":712},"2025-09-16",2.24,5.7,367400,{"date":1760,"open":718,"high":718,"low":1071,"close":197,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":197},"2025-09-15",-0.3,-11.63,252200,{"date":1765,"open":1391,"high":221,"low":1541,"close":711,"change":1580,"percent_change":1766,"volume":1767,"transactions":9,"vwap":711},"2025-09-12",-8.83,2003500,{"date":1769,"open":865,"high":1056,"low":666,"close":1391,"change":822,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1391},"2025-09-11",10.98,113100,{"date":1773,"open":706,"high":706,"low":718,"close":665,"change":1572,"percent_change":1774,"volume":1775,"transactions":9,"vwap":665},"2025-09-10",-5.2,140900,{"date":1777,"open":665,"high":220,"low":710,"close":333,"change":264,"percent_change":1778,"volume":1779,"transactions":9,"vwap":333},"2025-09-09",-7.56,150700,{"date":1781,"open":1380,"high":1782,"low":674,"close":208,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":208},"2025-09-08",3.81,-0.393,-11.9,985700,{"date":1787,"open":253,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-05",4.899,3.205,3.303,-1.307,-28.35,132800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-04",5.454,5.57,4.46,4.61,-0.79,-14.63,30600,{"date":1804,"open":1805,"high":1724,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1453,"transactions":9,"vwap":1806},"2025-09-03",6.06,5.4,-0.753,-12.24,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-02",6.29,6.65,6.07,6.153,-0.347,-5.34,8500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":815,"percent_change":948,"volume":1824,"transactions":9,"vwap":1823},"2025-08-29",6.43,6.61,6.21,6.5,4500,{"date":1826,"open":1823,"high":1827,"low":1828,"close":1829,"change":395,"percent_change":640,"volume":1830,"transactions":9,"vwap":1829},"2025-08-28",6.6,6.26,6.39,3100,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1724,"change":961,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1724},"2025-08-27",7.147,6.255,-1.84,8600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":211,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-26",7.06,7.118,6.52,-7.78,6300,{"date":1845,"open":1412,"high":1846,"low":1412,"close":1847,"change":1504,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-25",7.45,7.07,-3.81,3700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":695,"percent_change":1344,"volume":1856,"transactions":9,"vwap":1855},"2025-08-22",7.1,7.416,7,7.35,6500,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-08-21",6.9,7.43,7.16,-0.26,-3.5,2600,{"date":1866,"open":1867,"high":1868,"low":1847,"close":1868,"change":1869,"percent_change":508,"volume":1870,"transactions":9,"vwap":1868},"2025-08-20",7.38,7.42,-0.005,3300,{"date":1872,"open":1873,"high":1874,"low":696,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-08-19",7.76,8.132,7.425,-0.332,-4.28,4600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1882},"2025-08-18",7.25,7.757,7.05,0.637,8.95,5000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1766,"volume":1893,"transactions":9,"vwap":1891},"2025-08-15",7.9,7.95,7.12,-0.69,6400,{"date":1895,"open":1890,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1856,"transactions":9,"vwap":1898},"2025-08-14",8.29,7.4,7.81,-0.63,-7.46,{"date":1902,"open":1903,"high":1904,"low":1846,"close":1749,"change":168,"percent_change":826,"volume":945,"transactions":9,"vwap":1749},"2025-08-13",7.83,8.69,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":423,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-12",8.5,7.628,8.24,5.64,3800,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-08-11",7.89,7.195,7.8,0.633,8.83,10000,{"date":1921,"open":1922,"high":1922,"low":1812,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-08-08",7.44,7.167,0.427,6.34,20300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-08-07",7.3,7.448,6.7,6.74,-0.48,-6.65,11900,{"date":1937,"open":1873,"high":1873,"low":696,"close":696,"change":1933,"percent_change":1938,"volume":1939,"transactions":9,"vwap":696},"2025-08-06",-6.23,5400,{"date":1941,"open":1861,"high":1942,"low":1852,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-08-05",7.844,7.7,0.4,5.48,5800,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1929,"change":539,"percent_change":539,"volume":1951,"transactions":9,"vwap":1929},"2025-08-04",7.17,7.69,9800,{"date":1953,"open":95,"high":1745,"low":1929,"close":1929,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1929},"2025-08-01",-0.86,-10.54,9400,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1893,"transactions":9,"vwap":1961},"2025-07-31",8.66,8.12,8.16,-0.82,-9.13,{"date":1965,"open":1966,"high":1966,"low":1496,"close":1967,"change":1968,"percent_change":456,"volume":1969,"transactions":9,"vwap":1967},"2025-07-30",9.5,8.98,-0.533,18000,{"date":1971,"open":1972,"high":1973,"low":1736,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-07-29",10.26,10.4,9.513,-0.827,-8,10900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":493,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-28",10,10.57,9.81,10.34,4.23,10100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":807,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-25",9.72,10.45,9.62,9.92,0.3,12000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":630,"percent_change":2000,"volume":1159,"transactions":9,"vwap":1999},"2025-07-24",10.43,10.445,9.88,9.89,-5.45,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":1886,"transactions":9,"vwap":2005},"2025-07-23",10.76,10.911,10.46,-0.365,-3.37,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":843,"percent_change":1892,"volume":2013,"transactions":9,"vwap":2012},"2025-07-22",10.834,10.595,10.825,1800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-07-21",11.64,12.029,10.71,10.9,-0.7,-6.03,11800,{"date":2024,"open":2025,"high":1168,"low":2025,"close":2026,"change":2027,"percent_change":355,"volume":2028,"transactions":9,"vwap":2026},"2025-07-18",11.28,11.6,0.29,10400,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1351,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-17",12.23,11.2,11.31,-4.56,14400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":142,"percent_change":985,"volume":2041,"transactions":9,"vwap":2040},"2025-07-16",12.21,12.5,11.85,6200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1670,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-15",12.36,12.765,12.014,12.19,-3.1,5100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":2056,"volume":1136,"transactions":9,"vwap":2053},"2025-07-14",11.92,12.58,11.87,0.58,4.83,{"date":2058,"open":2031,"high":2059,"low":880,"close":1168,"change":142,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1168},"2025-07-11",12.98,-2.76,12500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-07-10",12.66,13.4,12.09,12.34,-0.53,-4.12,71600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":410,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-09",11.82,13.2,11.8,12.87,9.35,35400,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":39,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-08",11.3,12.33,11.77,5.94,104500,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":438,"percent_change":54,"volume":2091,"transactions":9,"vwap":2090},"2025-07-07",10.87,11.58,11.11,131300,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1992,"percent_change":1400,"volume":2097,"transactions":9,"vwap":2096},"2025-07-03",10.8,11.708,11.09,6800,{"date":2099,"open":2094,"high":2100,"low":1980,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-02",11.14,10.79,-0.36,-3.23,7400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-07-01",9.46,11.16,9.45,11.15,0.62,5.89,19400,{"date":2115,"open":2116,"high":2117,"low":1980,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-06-30",10.25,11.348,10.53,-1.11,-9.54,20500,{"date":2123,"open":2124,"high":2124,"low":1966,"close":2016,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2016},"2025-06-27",12.41,-1.212,-9.43,41500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-06-26",10.08,13.44,8.708,12.852,2.548,24.73,125004,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-06-25",10.332,10.92,9.52,10.304,-2.296,-18.22,118982,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1448,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-24",11.452,14.84,10.78,12.6,-10,196975,{"date":2155,"open":2156,"high":178,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-06-23",15.568,13.244,14,6.44,85.19,13048568,{"date":2163,"open":2164,"high":2141,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-06-20",9.184,7.56,-1.652,-17.93,14743,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":822,"percent_change":1380,"volume":2175,"transactions":9,"vwap":2174},"2025-06-18",8.512,9.24,8.428,9.212,3864,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1756,"volume":2183,"transactions":9,"vwap":2181},"2025-06-17",8.68,9.016,8.456,8.932,0.196,4229,{"date":2185,"open":2172,"high":2186,"low":2178,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-16",9.352,8.736,-0.364,-4,3179,{"date":2192,"open":2174,"high":2193,"low":2178,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-06-13",9.604,9.1,-0.392,-4.13,5107,{"date":2199,"open":2179,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-06-12",9.8,8.96,9.492,-0.168,-1.74,8275,{"date":2207,"open":2174,"high":2200,"low":2179,"close":2208,"change":493,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-06-11",9.66,4.55,7904,{"date":2212,"open":2179,"high":2213,"low":2178,"close":2172,"change":2188,"percent_change":1443,"volume":2214,"transactions":9,"vwap":2172},"2025-06-10",9.38,145264,{"date":2216,"open":2200,"high":2130,"low":2217,"close":2193,"change":539,"percent_change":539,"volume":2218,"transactions":9,"vwap":2193},"2025-06-09",9.548,4861,{"date":2220,"open":2221,"high":2130,"low":2213,"close":2193,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2193},"2025-06-06",9.772,-0.112,-1.15,5079,{"date":2226,"open":2227,"high":2200,"low":2227,"close":2228,"change":2182,"percent_change":1085,"volume":1141,"transactions":9,"vwap":2228},"2025-06-05",9.296,9.716,{"date":2230,"open":2141,"high":2231,"low":2213,"close":2141,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2141},"2025-06-04",10.052,-0.224,-2.3,8075,{"date":2236,"open":2172,"high":2237,"low":2164,"close":2238,"change":2239,"percent_change":17,"volume":2240,"transactions":9,"vwap":2238},"2025-06-03",10.22,9.744,0.224,6929,{"date":2242,"open":2201,"high":2130,"low":2178,"close":2141,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2141},"2025-06-02",0.056,0.59,10379,{"date":2247,"open":2141,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-05-30",10.024,9.128,9.464,-1.736,-15.5,29114,{"date":2255,"open":2194,"high":2032,"low":2132,"close":2032,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2032},"2025-05-29",2.296,25.79,421575,{"date":2260,"open":2261,"high":2200,"low":2178,"close":2262,"change":2203,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-28",8.82,8.904,-1.85,19907,{"date":2266,"open":2139,"high":2267,"low":2179,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-05-27",10.836,9.072,-1.26,-12.2,6989,{"date":2273,"open":2032,"high":2274,"low":2275,"close":2139,"change":1504,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2139},"2025-05-23",11.34,10.164,-2.64,5189,{"date":2279,"open":2150,"high":2280,"low":2139,"close":2281,"change":2282,"percent_change":1862,"volume":2283,"transactions":9,"vwap":2281},"2025-05-22",11.48,10.612,-0.028,2739,{"date":2285,"open":2032,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-21",11.564,10.444,10.64,-0.42,-3.8,1964,{"date":2293,"open":2274,"high":2286,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-05-20",10.36,11.06,0.14,1.28,893,{"date":2300,"open":2280,"high":2301,"low":2140,"close":2140,"change":2166,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2140},"2025-05-19",12.208,-13.14,3507,{"date":2305,"open":2306,"high":2307,"low":2032,"close":2307,"change":2308,"percent_change":1859,"volume":2309,"transactions":9,"vwap":2307},"2025-05-16",11.536,12.572,0.812,904,{"date":2311,"open":2312,"high":2313,"low":2032,"close":2312,"change":2222,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-05-15",11.76,11.788,-0.94,1211,{"date":2317,"open":2318,"high":2131,"low":2032,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-14",13.16,11.872,-0.448,-3.64,1989,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-05-13",11.732,12.656,12.32,0.672,5.77,1668,{"date":2332,"open":2333,"high":2327,"low":2248,"close":2334,"change":493,"percent_change":1669,"volume":2335,"transactions":9,"vwap":2334},"2025-05-12",10.416,11.648,4857,{"date":2337,"open":2338,"high":2339,"low":2032,"close":2340,"change":2020,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-09",11.424,12.236,11.228,-5.87,1843,{"date":2344,"open":2327,"high":2327,"low":2032,"close":2345,"change":2222,"percent_change":1492,"volume":2346,"transactions":9,"vwap":2345},"2025-05-08",11.928,1821,{"date":2348,"open":2349,"high":2326,"low":2313,"close":2350,"change":539,"percent_change":539,"volume":2351,"transactions":9,"vwap":2350},"2025-05-07",12.46,12.04,807,{"date":2353,"open":2354,"high":2354,"low":2350,"close":2350,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2350},"2025-05-06",13.832,-0.868,-6.72,2289,{"date":2359,"open":2360,"high":2354,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-05-05",12.628,12.908,0.028,0.22,1318,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":1504,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-02",12.488,13.72,12.88,-2.13,2161,{"date":2373,"open":2368,"high":2374,"low":2369,"close":2318,"change":822,"percent_change":835,"volume":2375,"transactions":9,"vwap":2318},"2025-05-01",14.252,1118,{"date":2377,"open":2368,"high":2378,"low":2151,"close":2369,"change":1504,"percent_change":2370,"volume":2379,"transactions":9,"vwap":2369},"2025-04-30",14.28,929,{"date":2381,"open":2382,"high":2374,"low":2361,"close":2318,"change":1504,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2318},"2025-04-29",12.964,-2.08,339,{"date":2386,"open":2387,"high":2388,"low":2318,"close":2131,"change":2389,"percent_change":1512,"volume":2390,"transactions":9,"vwap":2131},"2025-04-28",13.3,14.504,0.252,1121,{"date":2392,"open":2158,"high":2378,"low":2369,"close":2393,"change":2020,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-04-25",13.188,-5.04,971,{"date":2397,"open":2398,"high":2399,"low":2360,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-04-24",12.824,13.888,1.26,9.98,1068,{"date":182,"open":2369,"high":2404,"low":2151,"close":2360,"change":2405,"percent_change":746,"volume":2406,"transactions":9,"vwap":2360},13.216,-0.252,2604]