[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTC":3,"homepage-market-summary":31,"stock-historical-NXTC":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NXTC","2026-10-07",{"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},"NextCure, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","NextCure Inc is a clinical-stage biopharmaceutical company that is focused on advancing inventive medicines that treat cancer patients that do not respond to, or that have disease progression on, current therapies, through the use of targeted therapies including antibody-drug conjugates. The company's product candidates include NC410 a fusion protein of LAIR-2, a fusion protein that, in combination with pembrolizumab, demonstrated early evidence of clinical activity in colorectal (CRC) and ovarian cancers, and LNCB74, an ADC that is directed to B7-H4, a clinically validated cancer target. The company is also seeking a partner for its other clinical programs such as NC525 and NC318 and its preclinical non-oncology programs NC605, for chronic bone diseases and NC181, for Alzheimer's disease.","40","Beltsville, MD",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},6.56,5.7,6.72,5.42,5.685,0.875,15.39,109374.211026,1363,6.2832,15.74,1.55,584718.3368359524,35.3,1864,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":40},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":144,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":26,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},425807,155419411.88266,18.84,"2025-04-25",[186,187,196,205,216,226,236,246,255,265,275,285,296,307,317,326,337,348,358,368,379,388,399,409,419,430,440,451,460,471,482,493,503,512,522,531,540,550,561,572,581,592,600,608,617,626,636,647,656,666,674,682,691,701,710,718,728,736,744,751,757,764,773,782,789,795,802,809,816,823,830,836,843,848,854,859,866,872,878,885,893,900,907,915,923,932,940,948,956,963,971,976,985,993,1000,1007,1014,1022,1029,1037,1045,1051,1058,1065,1071,1077,1082,1091,1098,1107,1114,1123,1128,1133,1141,1148,1156,1164,1172,1180,1189,1196,1204,1211,1218,1227,1232,1239,1247,1255,1258,1265,1274,1280,1286,1292,1300,1309,1316,1323,1330,1335,1341,1348,1356,1362,1369,1375,1384,1392,1400,1405,1411,1417,1424,1428,1436,1442,1450,1458,1466,1473,1480,1486,1493,1499,1503,1512,1519,1525,1531,1538,1543,1548,1553,1559,1567,1573,1580,1586,1592,1597,1603,1610,1617,1622,1627,1634,1642,1648,1654,1660,1668,1674,1680,1685,1690,1694,1700,1706,1711,1717,1723,1729,1734,1741,1747,1752,1758,1765,1771,1778,1786,1790,1795,1802,1808,1815,1821,1827,1831,1836,1842,1848,1855,1862,1869,1874,1880,1887,1890,1897,1903,1910,1915,1921,1926,1932,1938,1946,1953,1962,1966,1972,1978,1985,1991,1997,2002,2009,2017,2024,2030,2035,2041,2047,2051,2057,2061,2065,2069,2076,2082,2084,2089,2096,2101,2106,2112,2118,2123,2126,2132,2137,2141,2146,2152,2156,2161,2167,2172,2176,2183,2186,2190,2195,2200,2205,2212,2217,2223,2230,2234,2238,2243,2247,2252,2256,2262,2265,2270,2274,2281,2286,2291,2293,2298,2302,2307,2312,2316,2319,2324,2333,2339,2344,2351,2359,2365,2373,2380,2384,2389,2396,2403,2410,2414,2420,2425,2432,2440,2449,2456,2463,2469,2477,2483,2489,2495,2504,2513,2519,2526,2534,2542,2548,2556,2562,2567,2571,2580,2587,2594,2601,2606,2614,2621,2629,2635,2642,2648,2655,2663,2670,2678],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},5.01,5.905,5,0.635,12.57,122586.476755,1558,5.563,{"date":197,"open":198,"high":199,"low":200,"close":198,"change":201,"percent_change":84,"volume":202,"transactions":203,"vwap":204},"2026-10-05",5.05,5.19,4.94,-0.04,14553.752304,547,5.066,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",5.17,5.4,4.85,5.09,0.13,2.62,63332.61213,527,5.017,{"date":217,"open":218,"high":199,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",4.99,4.8501,4.96,-0.05,-1,46587.623839,727,5.1346,{"date":227,"open":228,"high":229,"low":230,"close":188,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",5.14,5.165,4.91,0.165,3.41,34139.830668,767,5.0424,{"date":237,"open":190,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",5.22,4.78,4.845,-0.235,-4.63,55409.273229,693,4.969,{"date":247,"open":248,"high":249,"low":190,"close":250,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",5.02,5.305,5.08,0,63197.534078,810,5.068,{"date":256,"open":257,"high":258,"low":259,"close":250,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",5.27,5.56,5.0234,-0.2,-3.79,71790.032796,966,5.156,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",4.8,5.6499,5.28,0.46,9.54,226905.231927,1452,5.1394,{"date":276,"open":277,"high":199,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",5.12,4.64,4.82,-0.36,-6.95,225869.19542,1507,4.9135,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",5.59,5.9,4.87,5.18,-0.28,-5.13,156969.943008,1212,5.1849,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",6.09,6.3,5.32,5.46,-0.66,-10.78,126034.479926,1426,5.7113,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":62,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",5.87,6.27,5.67,6.12,7.94,103912.048353,784,6.0159,{"date":318,"open":319,"high":320,"low":321,"close":311,"change":280,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",6.05,6.38,5.54,-5.97,106853.317223,920,5.9466,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",6.55,6.63,5.765,6.03,-0.34,-5.34,106981.303426,1100,6.0992,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",6.65,6.735,6.06,6.37,-0.27,-4.07,157409.138806,1591,6.2696,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":280,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",6.82,7,6.2001,6.64,-5.14,87864.117411,904,6.6152,{"date":359,"open":360,"high":361,"low":362,"close":351,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",7.33,7.78,6.88,-0.31,-4.24,115759.80199,1232,7.2909,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",7.99,8.17,7.055,7.31,-0.76,-9.42,55796.464651,938,7.5593,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":154,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",8.57,7.69,8.07,-4.16,42916.9287,633,8.1195,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",7.47,8.64,7.05,8.42,0.6,7.67,95082.65812,1391,8.2741,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":149,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",7.79,8.23,7.5701,7.82,-0.26,60631.662106,735,7.9197,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":55,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",7.48,8.3,7.1061,7.84,6.67,161561.430489,1965,7.8773,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",6.7,7.44,6.475,7.35,0.55,8.09,112591.570018,1096,7.0704,{"date":431,"open":320,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",6.86,6.16,6.8,0.41,6.42,112895.227018,1251,6.4577,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",6.13,6.5799,6.0776,6.39,0.3,4.93,54889.964205,703,6.3138,{"date":452,"open":453,"high":454,"low":455,"close":298,"change":456,"percent_change":91,"volume":457,"transactions":458,"vwap":459},"2026-08-28",5.98,6.2,5.9301,0.055,60896.641798,404,6.0398,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",5.95,6.34,5.932,6.035,0.205,3.52,73438.682335,1304,6.1674,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",5.85,6.19,5.6,5.83,-0.08,-1.35,92178.747742,876,5.9403,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",5.93,6.7594,5.84,5.91,0.02,0.34,160415.446915,1167,6.2563,{"date":494,"open":454,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",6.6286,5.69,5.89,-0.4,-6.36,121650.042034,1068,5.877,{"date":504,"open":474,"high":505,"low":474,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",6.58,6.29,0.04,0.64,36972.804218,622,6.3771,{"date":513,"open":328,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",6.725,6,6.25,-0.53,-7.82,85894.033379,862,6.3585,{"date":523,"open":18,"high":524,"low":525,"close":526,"change":211,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",7.26,6.6,6.78,1.95,156982.592272,1339,6.8178,{"date":532,"open":390,"high":533,"low":534,"close":339,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",7.8,6.51,-1.06,-13.75,256961.474769,3017,6.849,{"date":541,"open":371,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",8.285,7.58,7.71,-0.5,-6.09,183371.830704,1675,7.7855,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",8.13,8.39,7.54,8.21,-0.07,-0.85,261207.972941,2370,8.001,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",8.24,8.66,7.83,8.28,0.11,1.35,283220.497957,3570,8.2812,{"date":573,"open":574,"high":575,"low":525,"close":371,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",6.75,8.72,1.44,21.4,478033.030233,4811,7.631,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",6.52,6.92,6.46,6.73,-0.11,-1.61,177407.595761,2174,6.675,{"date":593,"open":433,"high":594,"low":487,"close":595,"change":178,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",7.1672,6.84,17.12,1389443.781154,15317,6.6214,{"date":601,"open":257,"high":487,"low":602,"close":486,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",5.15,0.25,4.47,242658.68124,2205,5.7618,{"date":609,"open":610,"high":611,"low":612,"close":287,"change":489,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",5.16,5.7299,4.95,6.48,185272.500421,1883,5.3679,{"date":618,"open":619,"high":620,"low":612,"close":621,"change":517,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",5.78,5.9999,5.25,-9.17,229760.994688,2653,5.3189,{"date":627,"open":628,"high":629,"low":630,"close":619,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",4.69,6.07,4.6126,1.38,31.36,526258.971857,6530,5.4645,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",4.38,4.59,3.95,4.4,0.255,6.15,405203.072735,3271,4.2052,{"date":648,"open":230,"high":250,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",4.1,4.145,-0.885,-17.59,381202.705059,3844,4.5994,{"date":657,"open":658,"high":659,"low":641,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",4.98,5.26,5.03,0.01,0.2,881896.165221,6012,4.9156,{"date":667,"open":668,"high":669,"low":190,"close":248,"change":498,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",5.24,5.7561,-7.38,338840.312316,3038,5.204,{"date":675,"open":676,"high":17,"low":677,"close":19,"change":446,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",4.9,4.83,5.86,234136.345262,2542,5.2903,{"date":683,"open":684,"high":685,"low":684,"close":277,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",4.28,5.75,0.88,20.75,1054997.406318,8044,5.2005,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":576,"volume":698,"transactions":699,"vwap":700},"2026-07-24",4.2,4.53,4.0101,4.24,0.06,280419.268919,2260,4.1722,{"date":702,"open":703,"high":704,"low":649,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":346,"vwap":709},"2026-07-23",4.3,4.62,4.18,-0.22,-5,249799.255109,4.293,{"date":711,"open":218,"high":250,"low":712,"close":641,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",4.07,-0.71,-13.89,435459.90389,3462,4.6664,{"date":719,"open":621,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",5.65,4.81,5.11,-0.29,-5.37,697279.721133,8390,5.1111,{"date":729,"open":619,"high":629,"low":730,"close":208,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",5.2403,-0.59,-9.85,933064.574658,7736,5.627,{"date":737,"open":319,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",6.5,5.68,5.99,-0.18,-2.92,808900,{"date":745,"open":746,"high":351,"low":486,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",6.54,6.17,-0.46,-6.94,4232400,{"date":752,"open":753,"high":329,"low":208,"close":329,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":329},"2026-07-15",5.52,0.05,0.76,4599700,{"date":758,"open":759,"high":760,"low":761,"close":505,"change":641,"percent_change":762,"volume":763,"transactions":9,"vwap":505},"2026-07-14",9.24,9.9,5.76,201.83,111531800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",2,2.36,1.7,2.18,0.21,10.66,222800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",2.01,2.02,1.8,1.97,-0.03,-1.5,63700,{"date":783,"open":784,"high":785,"low":768,"close":766,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":766},"2026-07-09",1.74,2.07,0.22,12.36,79300,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":251,"percent_change":251,"volume":794,"transactions":9,"vwap":793},"2026-07-08",1.94,1.6,1.78,81600,{"date":796,"open":797,"high":798,"low":799,"close":793,"change":723,"percent_change":800,"volume":801,"transactions":9,"vwap":793},"2026-07-07",2.09,2.12,1.76,-14.01,82100,{"date":803,"open":804,"high":769,"low":805,"close":785,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":785},"2026-07-06",1.89,1.63,0.19,10.11,67400,{"date":810,"open":804,"high":811,"low":812,"close":813,"change":556,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-02",2.054,1.85,1.88,-3.59,56500,{"date":817,"open":818,"high":819,"low":818,"close":527,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":527},"2026-07-01",1.61,2.1,0.35,21.87,81700,{"date":824,"open":799,"high":825,"low":826,"close":792,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":792},"2026-06-30",1.9,1.57,-0.15,-8.57,156600,{"date":831,"open":805,"high":812,"low":832,"close":833,"change":834,"percent_change":320,"volume":835,"transactions":9,"vwap":833},"2026-06-29",1.59,1.75,0.105,119000,{"date":837,"open":838,"high":839,"low":27,"close":840,"change":841,"percent_change":104,"volume":842,"transactions":9,"vwap":840},"2026-06-26",1.69,1.79,1.645,-0.005,64300,{"date":844,"open":793,"high":812,"low":832,"close":845,"change":124,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-25",1.65,-6.78,89000,{"date":849,"open":850,"high":804,"low":851,"close":850,"change":201,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",1.77,1.68,-2.21,120300,{"date":855,"open":768,"high":825,"low":845,"close":856,"change":697,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",1.81,3.43,163700,{"date":860,"open":861,"high":862,"low":863,"close":833,"change":343,"percent_change":864,"volume":865,"transactions":9,"vwap":833},"2026-06-22",2.05,2.11,1.72,-13.37,175000,{"date":867,"open":868,"high":869,"low":766,"close":776,"change":741,"percent_change":870,"volume":871,"transactions":9,"vwap":776},"2026-06-18",2.2,2.249,-8.18,59400,{"date":873,"open":874,"high":868,"low":813,"close":868,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":868},"2026-06-17",1.92,0.24,12.24,184800,{"date":879,"open":880,"high":881,"low":793,"close":882,"change":149,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",2.06,2.25,1.96,-1.01,192700,{"date":886,"open":887,"high":888,"low":527,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",2.08,2.352,1.98,-0.095,-4.58,140100,{"date":894,"open":895,"high":896,"low":766,"close":897,"change":898,"percent_change":281,"volume":899,"transactions":9,"vwap":897},"2026-06-12",2.41,2.5,2.075,-0.155,214900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":251,"percent_change":251,"volume":906,"transactions":9,"vwap":905},"2026-06-11",2.22,2.395,2.135,2.23,136200,{"date":908,"open":909,"high":910,"low":911,"close":905,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":905},"2026-06-10",2.29,2.35,2.16,-0.1,-4.29,131000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":748,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-09",2.85,2.9,2.28,2.33,-16.49,141700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",2.96,3.015,2.65,2.79,-0.16,-5.42,160100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":161,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-05",3.22,3.29,2.91,2.95,-7.52,106900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":507,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-04",3.17,3.398,3.12,3.19,1.27,79600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":166,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-03",3.32,3.485,3.06,3.15,-7.35,141200,{"date":957,"open":958,"high":959,"low":950,"close":960,"change":488,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-02",3.65,3.66,3.4,0.59,248100,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",6.96,2.83,3.38,-2.82,-45.48,922500,{"date":972,"open":299,"high":534,"low":973,"close":454,"change":260,"percent_change":974,"volume":975,"transactions":9,"vwap":454},"2026-05-29",6.02,-3.12,11500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-28",6.08,6.62,5.94,6.4,0.33,5.44,31600,{"date":986,"open":987,"high":988,"low":989,"close":629,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":629},"2026-05-27",7.24,7.555,5.845,-0.95,-13.53,97000,{"date":994,"open":565,"high":995,"low":981,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",7.9,7.02,-0.81,-10.34,86800,{"date":1001,"open":1002,"high":1002,"low":1003,"close":565,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":565},"2026-05-22",10.32,7.75,-2.37,-23.24,94100,{"date":1008,"open":271,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":685,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",10.71,9.12,10.2,0.555,49700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-05-20",9.07,9.645,9.06,0.515,5.64,10800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":124,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",9.82,8.81,9.13,-1.3,40000,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",10.07,9.1,9.25,-0.49,-5.03,27600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":75,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-15",9.895,10.36,9.51,9.74,-4.98,48700,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":62,"percent_change":639,"volume":1050,"transactions":9,"vwap":1049},"2026-05-14",9.96,11.14,10.25,27800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":488,"percent_change":662,"volume":1057,"transactions":9,"vwap":1056},"2026-05-13",9.775,10.05,9.6,9.8,8500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":251,"percent_change":251,"volume":1064,"transactions":9,"vwap":1063},"2026-05-12",9.86,10.21,9.698,9.78,3900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1063,"change":488,"percent_change":662,"volume":1070,"transactions":9,"vwap":1063},"2026-05-11",9.76,10.023,9.69,17300,{"date":1072,"open":1073,"high":1011,"low":1067,"close":1067,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1067},"2026-05-08",10.18,-0.42,-4.13,9500,{"date":1078,"open":771,"high":771,"low":1063,"close":1073,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1073},"2026-05-07",-0.54,-5.04,13800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-06",9.23,10.87,9.05,10.72,1.4,15.02,84100,{"date":1092,"open":1026,"high":1093,"low":1026,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-05",9.75,9.32,0.4,4.48,17800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",9.35,9.44,8.91,8.92,-0.44,-4.7,46500,{"date":1108,"open":1094,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":805,"volume":1113,"transactions":9,"vwap":1111},"2026-05-01",9.98,9.28,9.36,0.15,90100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-30",8.93,9.52,8.52,9.21,0.27,3.02,54200,{"date":1124,"open":1119,"high":1119,"low":564,"close":1125,"change":363,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-29",8.94,-3.35,18100,{"date":1129,"open":1055,"high":1056,"low":1119,"close":1033,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1033},"2026-04-28",-0.37,-3.85,14900,{"date":1134,"open":1135,"high":1136,"low":1055,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-27",10.4,11.02,9.62,-0.9,-8.56,31100,{"date":1142,"open":1143,"high":1144,"low":760,"close":1145,"change":83,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-24",11.61,11.8,10.52,-15.16,137300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1095,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-23",11.97,13.18,11.01,12.4,3.33,118700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":114,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-22",10.89,12.23,10.55,12,9.39,158100,{"date":1165,"open":1166,"high":1167,"low":1009,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-21",11.67,12.52,10.97,-0.73,-6.24,96300,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-20",10.51,13.295,11.7,1.375,13.32,161100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-17",11,11.05,10.13,10.325,-0.675,-6.14,52700,{"date":1190,"open":1153,"high":1191,"low":1192,"close":1182,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1182},"2026-04-16",12.988,10.625,-1.59,-12.63,27200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":741,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-15",12.54,13.03,11.9,12.59,-1.41,141800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":62,"percent_change":958,"volume":1210,"transactions":9,"vwap":1209},"2026-04-14",12.3,13.5,12.08,12.77,53200,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":486,"volume":1217,"transactions":9,"vwap":1215},"2026-04-13",11.57,12.68,12.32,0.68,84600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",11.16,11.77,10.69,11.64,0.43,3.84,68500,{"date":1228,"open":1220,"high":1229,"low":1085,"close":1230,"change":754,"percent_change":62,"volume":1231,"transactions":9,"vwap":1230},"2026-04-09",11.76,11.21,129000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1220,"change":1237,"percent_change":1120,"volume":1238,"transactions":9,"vwap":1220},"2026-04-08",11.55,12.19,11.15,0.03,44400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":91,"volume":1246,"transactions":9,"vwap":1244},"2026-04-07",11.19,11.727,10.46,11.13,0.1,55400,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-06",10.34,11.5,11.03,0.31,2.89,39300,{"date":1256,"open":1257,"high":1087,"low":1257,"close":1087,"change":806,"percent_change":777,"volume":1021,"transactions":9,"vwap":1087},"2026-04-02",10.31,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":827,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-01",11.28,10.48,10.53,-1.4,8900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-31",10,10.85,9.41,10.68,0.78,7.88,35900,{"date":1275,"open":1276,"high":1135,"low":1277,"close":760,"change":587,"percent_change":1278,"volume":1279,"transactions":9,"vwap":760},"2026-03-30",10.01,8.63,-1.1,61800,{"date":1281,"open":1061,"high":1282,"low":1283,"close":1276,"change":124,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1276},"2026-03-27",10.7,9.73,-1.18,22000,{"date":1287,"open":1288,"high":1289,"low":1276,"close":1184,"change":1290,"percent_change":731,"volume":1291,"transactions":9,"vwap":1184},"2026-03-26",10.02,10.945,-0.06,31500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":603,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-25",9.99,10.54,9.77,10.19,2.52,37700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-24",10.3,10.99,9.205,9.94,-0.47,-4.51,62800,{"date":1310,"open":1184,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":693,"volume":1315,"transactions":9,"vwap":1313},"2026-03-23",10.795,9.85,10.41,0.42,11800,{"date":1317,"open":1318,"high":1319,"low":1055,"close":1294,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1294},"2026-03-20",10.08,10.39,-0.09,-0.89,23900,{"date":1324,"open":1325,"high":1326,"low":1318,"close":1318,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1318},"2026-03-19",11.56,11.63,-1.53,-13.18,26700,{"date":1331,"open":1215,"high":1332,"low":1143,"close":1143,"change":713,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1143},"2026-03-18",12.493,-5.76,66500,{"date":1336,"open":1150,"high":1215,"low":1337,"close":1215,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1215},"2026-03-17",11.96,0.36,3.01,6300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1337,"change":69,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1337},"2026-03-16",12.8,13,11.78,-5.68,25300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1214,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1214},"2026-03-13",13.725,14.36,12.66,-0.84,-6.21,22900,{"date":1357,"open":1358,"high":1359,"low":1151,"close":1360,"change":477,"percent_change":731,"volume":1361,"transactions":9,"vwap":1360},"2026-03-12",13.55,14.1,13.52,45200,{"date":1363,"open":1364,"high":1365,"low":1153,"close":1366,"change":1367,"percent_change":351,"volume":1368,"transactions":9,"vwap":1366},"2026-03-11",12.67,13.82,13.6,0.89,47100,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":662,"percent_change":792,"volume":1374,"transactions":9,"vwap":1373},"2026-03-10",12.505,13.35,12.71,34100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-09",12.33,13.1,12.29,12.51,0.12,0.97,13400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1130,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-06",12.74,13.454,12.04,12.39,-2.9,80700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":946,"volume":1399,"transactions":9,"vwap":1397},"2026-03-05",12.22,12.99,11.635,12.76,0.16,76100,{"date":1401,"open":1161,"high":1344,"low":1161,"close":1402,"change":425,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-04",12.6,4.56,79000,{"date":1406,"open":1407,"high":1167,"low":1388,"close":1408,"change":1306,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-03",12.5,12.05,-3.75,15200,{"date":1412,"open":1402,"high":1413,"low":1414,"close":1167,"change":260,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1167},"2026-03-02",13.26,10.58,-1.57,21100,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":291,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-27",13.2,12.56,12.72,-2.15,24500,{"date":1425,"open":1344,"high":1344,"low":1426,"close":1344,"change":201,"percent_change":363,"volume":1427,"transactions":9,"vwap":1344},"2026-02-26",12.53,27100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1088,"volume":1435,"transactions":9,"vwap":1433},"2026-02-25",12.91,13.625,12.69,13.04,0.18,24300,{"date":1437,"open":1344,"high":1438,"low":1432,"close":1439,"change":280,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-24",13.24,12.86,-2.72,67300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":75,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-23",12.9,14.48,12.16,13.22,-3.71,88700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1079,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-20",13.87,14.65,13.45,13.73,-3.78,24700,{"date":1459,"open":1378,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-19",14.28,12.96,14.27,1.15,8.77,16800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1320,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-18",12.89,13.12,12.88,-0.68,6800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":567,"percent_change":1479,"volume":1340,"transactions":9,"vwap":1478},"2026-02-17",12.95,13.23,12.78,13.21,0.84,{"date":1481,"open":1438,"high":1482,"low":1483,"close":1378,"change":1484,"percent_change":535,"volume":1485,"transactions":9,"vwap":1378},"2026-02-13",13.56,12.21,-0.14,11700,{"date":1487,"open":1235,"high":1488,"low":1489,"close":1438,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1438},"2026-02-12",13.315,11.805,0.74,5.92,70000,{"date":1494,"open":1380,"high":1495,"low":1496,"close":1407,"change":603,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1407},"2026-02-11",12.745,11.38,2.04,149400,{"date":1500,"open":1501,"high":1377,"low":1501,"close":1502,"change":1095,"percent_change":967,"volume":1081,"transactions":9,"vwap":1502},"2026-02-10",11.68,12.25,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-09",11.09,11.89,10.91,11.85,0.75,6.76,29200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":661,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-06",11.3,11.4,11.1,0.09,4100,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1505,"change":1169,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1505},"2026-02-05",11.98,11.08,-6.18,11100,{"date":1526,"open":1527,"high":1521,"low":1152,"close":1528,"change":1529,"percent_change":321,"volume":1530,"transactions":9,"vwap":1528},"2026-02-04",11.46,11.82,0.62,67000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1120,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-03",10.93,11.94,11.2,2.47,41300,{"date":1539,"open":1282,"high":1540,"low":1282,"close":1533,"change":1541,"percent_change":1490,"volume":1542,"transactions":9,"vwap":1533},"2026-02-02",11.505,0.08,43700,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1268,"change":1224,"percent_change":1547,"volume":1511,"transactions":9,"vwap":1268},"2026-01-30",10.44,11.49,4.13,{"date":1549,"open":1174,"high":1535,"low":1550,"close":1550,"change":291,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-29",10.42,-2.62,13000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1282,"change":1074,"percent_change":1456,"volume":1558,"transactions":9,"vwap":1282},"2026-01-28",11.79,12.48,10.5,29100,{"date":1560,"open":1235,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-27",12.2,11.11,11.12,-1.08,-8.85,25400,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1561,"change":1571,"percent_change":910,"volume":1572,"transactions":9,"vwap":1561},"2026-01-26",11.6,12.554,0.28,37400,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1169,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-23",12.55,11.04,11.92,-5.77,23400,{"date":1581,"open":1582,"high":1444,"low":1583,"close":1584,"change":332,"percent_change":1551,"volume":1585,"transactions":9,"vwap":1584},"2026-01-22",12.7,12.01,12.65,28300,{"date":1587,"open":1588,"high":1366,"low":1589,"close":1395,"change":291,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1395},"2026-01-21",13.17,12.97,-2.11,5500,{"date":1593,"open":1594,"high":1454,"low":1213,"close":1595,"change":1338,"percent_change":928,"volume":1596,"transactions":9,"vwap":1595},"2026-01-20",12.58,13.27,20800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1430,"change":507,"percent_change":1252,"volume":1602,"transactions":9,"vwap":1430},"2026-01-16",12.83,13.4,12.06,30100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1320,"percent_change":171,"volume":1609,"transactions":9,"vwap":1608},"2026-01-15",13.242,13.805,12.518,12.87,25000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1461,"change":498,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1461},"2026-01-14",13.29,13.39,11.52,-2.99,25200,{"date":1618,"open":1619,"high":1619,"low":1608,"close":1620,"change":149,"percent_change":827,"volume":1621,"transactions":9,"vwap":1620},"2026-01-13",13.41,13.36,5400,{"date":1623,"open":1595,"high":1359,"low":1344,"close":1624,"change":661,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-12",13.38,0.07,14300,{"date":1628,"open":1629,"high":1630,"low":1430,"close":1631,"change":706,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-09",13.57,13.98,13.37,-1.62,51000,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-08",13.75,13.3,13.59,-0.39,-2.79,7500,{"date":1643,"open":1588,"high":1630,"low":1644,"close":1630,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1630},"2026-01-07",13.098,0.99,7.62,52000,{"date":1649,"open":1638,"high":1650,"low":1395,"close":1395,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1395},"2026-01-06",13.97,-0.61,-4.49,57100,{"date":1655,"open":1207,"high":1656,"low":1657,"close":1366,"change":1658,"percent_change":895,"volume":1659,"transactions":9,"vwap":1366},"2026-01-05",14.086,13.035,0.32,27400,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-02",14.39,12.79,13.28,-0.91,-6.41,64000,{"date":1669,"open":1612,"high":1670,"low":1612,"close":1671,"change":770,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-31",14.645,14.19,1.5,77600,{"date":1675,"open":1378,"high":1676,"low":1677,"close":1630,"change":1678,"percent_change":476,"volume":1679,"transactions":9,"vwap":1630},"2025-12-30",14.06,13.05,0.77,64500,{"date":1681,"open":1167,"high":1682,"low":1556,"close":1478,"change":1683,"percent_change":1684,"volume":1596,"transactions":9,"vwap":1478},"2025-12-29",13.62,0.44,3.45,{"date":1686,"open":1439,"high":1687,"low":1688,"close":1209,"change":149,"percent_change":929,"volume":1689,"transactions":9,"vwap":1209},"2025-12-26",12.925,12.285,15100,{"date":1691,"open":1692,"high":1444,"low":1561,"close":1663,"change":1517,"percent_change":1693,"volume":975,"transactions":9,"vwap":1663},"2025-12-24",12.81,0.71,{"date":1695,"open":1345,"high":1696,"low":1697,"close":1582,"change":1698,"percent_change":1060,"volume":1699,"transactions":9,"vwap":1582},"2025-12-23",12.705,11.775,1.14,26600,{"date":1701,"open":1702,"high":1703,"low":1289,"close":1325,"change":1434,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1325},"2025-12-22",11.51,11.871,1.58,20000,{"date":1707,"open":1708,"high":1345,"low":1414,"close":1496,"change":1216,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1496},"2025-12-19",10.96,6.36,24100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1282,"change":806,"percent_change":856,"volume":1716,"transactions":9,"vwap":1282},"2025-12-18",11.275,11.459,10.61,20300,{"date":1718,"open":1563,"high":1719,"low":1720,"close":1174,"change":1651,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1174},"2025-12-17",11.372,10.38,-5.49,33200,{"date":1724,"open":1241,"high":1725,"low":1726,"close":1563,"change":154,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1563},"2025-12-16",11.48,10.88,-3.05,28500,{"date":1730,"open":1731,"high":1161,"low":1731,"close":1732,"change":982,"percent_change":925,"volume":1733,"transactions":9,"vwap":1732},"2025-12-15",11.25,11.47,21400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1048,"change":166,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1048},"2025-12-12",11.42,11.615,10.81,-2.19,36800,{"date":1742,"open":1528,"high":1743,"low":1236,"close":1744,"change":104,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-11",12.49,11.39,-2.57,32300,{"date":1748,"open":1251,"high":1749,"low":1750,"close":1751,"change":425,"percent_change":200,"volume":1633,"transactions":9,"vwap":1751},"2025-12-10",12.15,10.8,11.69,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1048,"change":929,"percent_change":1757,"volume":1374,"transactions":9,"vwap":1048},"2025-12-09",11.31,11.32,10.82,-1.42,{"date":1759,"open":1760,"high":1761,"low":1535,"close":1514,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1514},"2025-12-08",12.31,12.46,-1.035,-8.39,111800,{"date":1766,"open":1153,"high":1692,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1609,"transactions":9,"vwap":1768},"2025-12-05",12.1,12.335,-0.395,-3.1,{"date":1772,"open":1161,"high":1773,"low":1161,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-04",13.44,12.73,0.695,5.77,32200,{"date":1779,"open":1780,"high":1781,"low":1738,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-03",12.42,12.47,12.035,-0.515,-4.1,98000,{"date":1787,"open":1413,"high":1413,"low":1380,"close":1575,"change":1788,"percent_change":1666,"volume":1789,"transactions":9,"vwap":1575},"2025-12-02",-0.86,25100,{"date":1791,"open":1792,"high":1792,"low":1214,"close":1619,"change":1471,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1619},"2025-12-01",14.02,-4.83,36300,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":270,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-28",13.67,14.35,14.09,3.37,22100,{"date":1803,"open":1452,"high":1804,"low":1358,"close":1805,"change":119,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-26",14.26,13.63,-2.29,48200,{"date":1809,"open":1810,"high":1811,"low":1207,"close":1812,"change":929,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-25",14.57,14.78,13.95,-1.13,127600,{"date":1816,"open":1750,"high":26,"low":1750,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-24",14.11,3.6,34.25,260400,{"date":1822,"open":1101,"high":1174,"low":1823,"close":1174,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1174},"2025-11-21",9.34,1.3,14.12,42200,{"date":1828,"open":1067,"high":1031,"low":1119,"close":1119,"change":827,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1119},"2025-11-20",-1.6,30400,{"date":1832,"open":1267,"high":1288,"low":1111,"close":1111,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1111},"2025-11-19",-0.64,-6.4,10200,{"date":1837,"open":1282,"high":1282,"low":1838,"close":1267,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1267},"2025-11-18",8.89,-0.145,-1.43,44300,{"date":1843,"open":807,"high":1257,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1127,"transactions":9,"vwap":1845},"2025-11-17",9.799,10.145,0.265,2.68,{"date":1849,"open":1067,"high":1850,"low":1851,"close":1852,"change":1381,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-14",9.925,9.19,9.88,1.23,31000,{"date":1856,"open":1162,"high":1857,"low":1858,"close":1067,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1067},"2025-11-13",10.74,9.3,0.47,5.06,53300,{"date":1863,"open":1864,"high":1267,"low":1865,"close":1866,"change":1678,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-12",9.55,9.02,9.29,9.04,247500,{"date":1870,"open":1871,"high":1872,"low":552,"close":1118,"change":488,"percent_change":875,"volume":1873,"transactions":9,"vwap":1118},"2025-11-11",8.45,8.6,13700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":748,"percent_change":292,"volume":1733,"transactions":9,"vwap":1879},"2025-11-10",8.84,9.16,8.392,8.5,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1788,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-07",9.97,10.56,8.96,-8.76,21200,{"date":1888,"open":1117,"high":1267,"low":1041,"close":1024,"change":806,"percent_change":778,"volume":1889,"transactions":9,"vwap":1024},"2025-11-06",7700,{"date":1891,"open":1892,"high":1893,"low":1137,"close":1894,"change":1895,"percent_change":912,"volume":1896,"transactions":9,"vwap":1894},"2025-11-05",9.904,9.998,9.63,-0.01,5900,{"date":1898,"open":1182,"high":1230,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-04",9.64,-2.34,-19.53,35600,{"date":1904,"open":1521,"high":1905,"low":1906,"close":1521,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1521},"2025-11-03",12.526,11.175,-0.62,-4.92,19800,{"date":1911,"open":1502,"high":1912,"low":1527,"close":1402,"change":820,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1402},"2025-10-31",13.15,2.86,38900,{"date":1916,"open":1161,"high":1917,"low":1918,"close":1502,"change":1571,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1502},"2025-10-30",12.35,11.465,2.34,31400,{"date":1922,"open":1135,"high":1389,"low":1720,"close":1150,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1150},"2025-10-29",1.62,15.65,71400,{"date":1927,"open":1041,"high":1135,"low":1041,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-28",10.35,1.08,11.65,39500,{"date":1933,"open":1934,"high":1042,"low":1935,"close":1936,"change":1625,"percent_change":755,"volume":1937,"transactions":9,"vwap":1936},"2025-10-27",9.098,8.51,9.27,264100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1252,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-24",8.87,9.842,8.78,9.2,3.49,35300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1838,"change":1484,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1838},"2025-10-23",8.9,9.83,8.67,-1.55,11300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-22",11.74,11.783,8.82,9.03,-2.76,-23.41,104600,{"date":1963,"open":1964,"high":1502,"low":1174,"close":1555,"change":1382,"percent_change":1884,"volume":1965,"transactions":9,"vwap":1555},"2025-10-21",10.59,86900,{"date":1967,"open":1968,"high":1569,"low":1319,"close":1756,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1756},"2025-10-20",11.37,-1.11,-9.3,118600,{"date":1973,"open":1872,"high":1588,"low":995,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-17",11.93,3.23,37.13,439900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":804,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-16",6.79,8.7,6.71,27.75,353600,{"date":1986,"open":434,"high":432,"low":1987,"close":1988,"change":1517,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-15",6.61,6.81,1.34,8200,{"date":1992,"open":1993,"high":434,"low":1994,"close":18,"change":1995,"percent_change":476,"volume":1996,"transactions":9,"vwap":18},"2025-10-14",6.41,6.32,0.37,16100,{"date":1998,"open":505,"high":1982,"low":1999,"close":2000,"change":104,"percent_change":1307,"volume":2001,"transactions":9,"vwap":2000},"2025-10-13",6.243,6.35,9900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":339,"change":1381,"percent_change":2007,"volume":2008,"transactions":9,"vwap":339},"2025-10-10",6.298,6.89,6.23,1.84,24200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":119,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-09",6.745,6.97,6.371,6.53,-4.67,20700,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":1144,"volume":2023,"transactions":9,"vwap":2021},"2025-10-08",6.157,6.99,6.85,0.723,54100,{"date":2025,"open":515,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":798,"volume":2029,"transactions":9,"vwap":2026},"2025-10-07",6.127,5.818,0.127,3700,{"date":2031,"open":2032,"high":643,"low":2032,"close":515,"change":1398,"percent_change":2033,"volume":2034,"transactions":9,"vwap":515},"2025-10-06",5.792,2.74,19600,{"date":2036,"open":2037,"high":473,"low":761,"close":486,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":486},"2025-10-03",5.8,0.087,1.51,8600,{"date":2042,"open":496,"high":2043,"low":496,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-02",5.753,0.063,1.11,600,{"date":2048,"open":497,"high":497,"low":496,"close":496,"change":2049,"percent_change":1390,"volume":2050,"transactions":9,"vwap":496},"2025-10-01",-0.17,3300,{"date":2052,"open":2053,"high":497,"low":2054,"close":678,"change":1625,"percent_change":2055,"volume":2056,"transactions":9,"vwap":678},"2025-09-30",5.724,5.5,1.21,2900,{"date":2058,"open":1776,"high":2059,"low":17,"close":2059,"change":1517,"percent_change":1704,"volume":2060,"transactions":9,"vwap":2059},"2025-09-29",5.79,1500,{"date":2062,"open":2059,"high":2063,"low":17,"close":17,"change":477,"percent_change":2064,"volume":1076,"transactions":9,"vwap":17},"2025-09-26",5.88,-1.38,{"date":2066,"open":2054,"high":619,"low":19,"close":619,"change":2067,"percent_change":961,"volume":2068,"transactions":9,"vwap":619},"2025-09-25",0.034,3200,{"date":2070,"open":2071,"high":619,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-24",5.55,5.746,0.216,3.91,4000,{"date":2077,"open":2078,"high":2059,"low":2079,"close":2080,"change":779,"percent_change":1079,"volume":2081,"transactions":9,"vwap":2080},"2025-09-23",5.41,5.405,5.53,3500,{"date":2083,"open":621,"high":2059,"low":621,"close":258,"change":477,"percent_change":1757,"volume":1064,"transactions":9,"vwap":258},"2025-09-22",{"date":2085,"open":720,"high":2059,"low":2086,"close":1020,"change":2087,"percent_change":104,"volume":2088,"transactions":9,"vwap":1020},"2025-09-19",5.51,-0.017,7400,{"date":2090,"open":2071,"high":619,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-18",5.476,5.657,0.107,1.93,6500,{"date":2097,"open":475,"high":2037,"low":2054,"close":2071,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2071},"2025-09-17",-0.115,-2.03,3600,{"date":2102,"open":17,"high":288,"low":2054,"close":2103,"change":231,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-16",5.665,3,50200,{"date":2107,"open":2108,"high":486,"low":2109,"close":2054,"change":2110,"percent_change":2094,"volume":2111,"transactions":9,"vwap":2054},"2025-09-15",5.21,5.191,0.104,18300,{"date":2113,"open":2114,"high":983,"low":2114,"close":2115,"change":2116,"percent_change":997,"volume":2117,"transactions":9,"vwap":2115},"2025-09-12",5.224,5.396,-0.044,2500,{"date":2119,"open":2120,"high":2120,"low":2121,"close":983,"change":221,"percent_change":1665,"volume":2122,"transactions":9,"vwap":983},"2025-09-11",5.49,5.234,5700,{"date":2124,"open":200,"high":2120,"low":200,"close":2120,"change":1314,"percent_change":566,"volume":2125,"transactions":9,"vwap":2120},"2025-09-10",22200,{"date":2127,"open":2128,"high":228,"low":2128,"close":2129,"change":1112,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-09",4.77,5.07,3.05,15600,{"date":2133,"open":612,"high":612,"low":2134,"close":2135,"change":1625,"percent_change":576,"volume":2136,"transactions":9,"vwap":2135},"2025-09-08",4.79,4.92,3800,{"date":2138,"open":209,"high":676,"low":2134,"close":209,"change":1320,"percent_change":2139,"volume":2140,"transactions":9,"vwap":209},"2025-09-05",-1.82,5000,{"date":2142,"open":2135,"high":200,"low":2143,"close":200,"change":201,"percent_change":2144,"volume":2145,"transactions":9,"vwap":200},"2025-09-04",4.814,-0.8,9000,{"date":2147,"open":190,"high":2148,"low":2149,"close":658,"change":754,"percent_change":2150,"volume":2151,"transactions":9,"vwap":658},"2025-09-03",5.151,4.88,1.01,10100,{"date":2153,"open":447,"high":198,"low":2154,"close":447,"change":912,"percent_change":2155,"volume":1585,"transactions":9,"vwap":447},"2025-09-02",4.828,-1.99,{"date":2157,"open":2158,"high":2159,"low":248,"close":660,"change":912,"percent_change":2160,"volume":1896,"transactions":9,"vwap":660},"2025-08-29",5.1,5.183,-1.95,{"date":2162,"open":610,"high":269,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":975,"transactions":9,"vwap":2164},"2025-08-28",5.101,5.13,-0.105,-2.01,{"date":2168,"open":621,"high":621,"low":228,"close":2169,"change":2170,"percent_change":2171,"volume":2151,"transactions":9,"vwap":2169},"2025-08-27",5.235,0.015,0.29,{"date":2173,"open":2164,"high":659,"low":2164,"close":238,"change":2174,"percent_change":1245,"volume":2175,"transactions":9,"vwap":238},"2025-08-26",0.005,4600,{"date":2177,"open":2158,"high":2178,"low":210,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-25",5.301,5.215,0.085,1.66,13500,{"date":2184,"open":2129,"high":2108,"low":660,"close":2164,"change":488,"percent_change":2185,"volume":2125,"transactions":9,"vwap":2164},"2025-08-22",0.39,{"date":2187,"open":658,"high":2188,"low":658,"close":722,"change":149,"percent_change":1639,"volume":2189,"transactions":9,"vwap":722},"2025-08-21",5.284,12300,{"date":2191,"open":250,"high":2192,"low":200,"close":2164,"change":507,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2164},"2025-08-20",5.148,0.79,14800,{"date":2196,"open":668,"high":2197,"low":612,"close":210,"change":2049,"percent_change":2198,"volume":2199,"transactions":9,"vwap":210},"2025-08-19",5.3,-3.23,34500,{"date":2201,"open":660,"high":2202,"low":188,"close":659,"change":2203,"percent_change":966,"volume":2204,"transactions":9,"vwap":659},"2025-08-18",5.63,0.145,95400,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1833,"volume":2211,"transactions":9,"vwap":2209},"2025-08-15",5.216,5.011,5.115,-0.033,8000,{"date":2213,"open":2214,"high":207,"low":2215,"close":2192,"change":2216,"percent_change":997,"volume":1591,"transactions":9,"vwap":2192},"2025-08-14",5.089,5.018,-0.042,{"date":2218,"open":721,"high":2219,"low":721,"close":199,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":199},"2025-08-13",5.23,0.355,7.34,27900,{"date":2224,"open":2225,"high":447,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-12",4.76,4.835,0.035,0.73,18400,{"date":2231,"open":230,"high":658,"low":2232,"close":267,"change":556,"percent_change":2233,"volume":1070,"transactions":9,"vwap":267},"2025-08-11",4.75,-1.44,{"date":2235,"open":230,"high":269,"low":209,"close":289,"change":2236,"percent_change":2237,"volume":2194,"transactions":9,"vwap":289},"2025-08-08",-0.225,-4.42,{"date":2239,"open":676,"high":19,"low":676,"close":2240,"change":2241,"percent_change":2242,"volume":1195,"transactions":9,"vwap":2240},"2025-08-07",5.095,-0.065,-1.26,{"date":2244,"open":2245,"high":610,"low":230,"close":610,"change":201,"percent_change":98,"volume":2246,"transactions":9,"vwap":610},"2025-08-06",5.04,16000,{"date":2248,"open":267,"high":2249,"low":267,"close":2250,"change":1398,"percent_change":942,"volume":2251,"transactions":9,"vwap":2250},"2025-08-05",5.29,5.2,23700,{"date":2253,"open":660,"high":2254,"low":267,"close":2245,"change":1112,"percent_change":2255,"volume":1070,"transactions":9,"vwap":2245},"2025-08-04",5.175,3.07,{"date":2257,"open":2258,"high":2259,"low":267,"close":2260,"change":556,"percent_change":1202,"volume":2261,"transactions":9,"vwap":2260},"2025-08-01",4.822,5.153,4.89,35400,{"date":2263,"open":612,"high":198,"low":279,"close":220,"change":221,"percent_change":222,"volume":2264,"transactions":9,"vwap":220},"2025-07-31",59300,{"date":2266,"open":228,"high":2114,"low":188,"close":188,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":188},"2025-07-30",-0.23,-4.39,46400,{"date":2271,"open":300,"high":2272,"low":722,"close":668,"change":104,"percent_change":930,"volume":2273,"transactions":9,"vwap":668},"2025-07-29",5.435,75100,{"date":2275,"open":2276,"high":2277,"low":2086,"close":321,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":321},"2025-07-28",6.1,6.265,-0.63,-10.21,203300,{"date":2282,"open":761,"high":436,"low":2283,"close":747,"change":91,"percent_change":2284,"volume":2285,"transactions":9,"vwap":747},"2025-07-25",5.31,17.3,3624100,{"date":2287,"open":2250,"high":2288,"low":2289,"close":659,"change":697,"percent_change":1463,"volume":2290,"transactions":9,"vwap":659},"2025-07-24",5.294,4.998,2063600,{"date":2292,"open":267,"high":2108,"low":2232,"close":2250,"change":1571,"percent_change":496,"volume":1254,"transactions":9,"vwap":2250},"2025-07-23",{"date":2294,"open":218,"high":2295,"low":2135,"close":2135,"change":1290,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2135},"2025-07-22",5.227,-1.2,33600,{"date":2299,"open":190,"high":2300,"low":230,"close":658,"change":1895,"percent_change":260,"volume":2301,"transactions":9,"vwap":658},"2025-07-21",5.211,11900,{"date":2303,"open":2245,"high":2304,"low":612,"close":218,"change":1484,"percent_change":2305,"volume":2306,"transactions":9,"vwap":218},"2025-07-18",5.37,-2.73,29300,{"date":2308,"open":2149,"high":2304,"low":2309,"close":2164,"change":1252,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2164},"2025-07-17",4.859,6.43,33000,{"date":2313,"open":289,"high":190,"low":239,"close":279,"change":697,"percent_change":2314,"volume":2315,"transactions":9,"vwap":279},"2025-07-16",1.26,60800,{"date":2317,"open":279,"high":2197,"low":2225,"close":2225,"change":1484,"percent_change":2318,"volume":1036,"transactions":9,"vwap":2225},"2025-07-15",-2.86,{"date":2320,"open":2321,"high":621,"low":2322,"close":676,"change":1398,"percent_change":967,"volume":2323,"transactions":9,"vwap":676},"2025-07-14",4.963,4.6,62400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-11",5.448,5.616,4.68,4.74,-0.876,-15.6,34425,{"date":2334,"open":1020,"high":2335,"low":2336,"close":2327,"change":2073,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2327},"2025-07-10",5.976,5.196,4,10608,{"date":2340,"open":515,"high":515,"low":208,"close":208,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":208},"2025-07-09",-0.0672,-1.23,19825,{"date":2345,"open":2346,"high":2347,"low":2245,"close":2348,"change":2349,"percent_change":935,"volume":2350,"transactions":9,"vwap":2348},"2025-07-08",5.2548,5.7516,5.4672,0.174,7866,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-07",5.1156,5.364,5.2932,0.0636,1.22,13469,{"date":2360,"open":610,"high":2361,"low":2362,"close":2363,"change":1517,"percent_change":833,"volume":2364,"transactions":9,"vwap":2363},"2025-07-03",5.268,5.0412,5.2296,7171,{"date":2366,"open":2367,"high":2368,"low":2245,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-02",5.2164,5.442,5.1396,-0.0924,-1.77,9891,{"date":2374,"open":2375,"high":1020,"low":2353,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-07-01",5.4924,5.232,-0.288,-5.22,5800,{"date":2381,"open":2382,"high":17,"low":208,"close":753,"change":1381,"percent_change":902,"volume":2383,"transactions":9,"vwap":753},"2025-06-30",5.4228,22211,{"date":2385,"open":2063,"high":2386,"low":208,"close":208,"change":124,"percent_change":2387,"volume":2388,"transactions":9,"vwap":208},"2025-06-27",5.9028,-2.17,14655,{"date":2390,"open":2391,"high":2392,"low":753,"close":753,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":753},"2025-06-26",5.7576,5.8146,-0.0732,-1.31,9815,{"date":2397,"open":753,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1517,"volume":2402,"transactions":9,"vwap":2400},"2025-06-25",5.8044,5.4456,5.5932,0.0048,4181,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1665,"volume":2409,"transactions":9,"vwap":2407},"2025-06-24",5.9832,5.4012,5.5884,-0.0516,9883,{"date":2411,"open":312,"high":312,"low":2412,"close":1020,"change":251,"percent_change":251,"volume":2413,"transactions":9,"vwap":1020},"2025-06-23",5.4276,21562,{"date":2415,"open":2416,"high":2416,"low":2417,"close":1020,"change":2418,"percent_change":1225,"volume":2419,"transactions":9,"vwap":1020},"2025-06-20",5.8476,5.4312,0.2088,13670,{"date":2421,"open":753,"high":2422,"low":2417,"close":2417,"change":2423,"percent_change":875,"volume":2424,"transactions":9,"vwap":2417},"2025-06-18",5.8236,0.0132,11363,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-17",5.988,5.418,-0.6072,-10.08,31087,{"date":2433,"open":2434,"high":2435,"low":761,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-16",8.88,9.10488,6.0252,-2.1468,-26.27,270614,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-13",7.92,8.976,7.56,8.172,0.3684,4.72,30710,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":17,"volume":2455,"transactions":9,"vwap":2453},"2025-06-12",7.4388,8.16,7.8036,0.4206,20391,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":1345,"volume":2462,"transactions":9,"vwap":2460},"2025-06-11",6.6048,7.6416,7.383,0.7782,30439,{"date":2464,"open":436,"high":2458,"low":2465,"close":2458,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2458},"2025-06-10",6.2388,0.2628,4.14,16598,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":421,"volume":2476,"transactions":9,"vwap":2474},"2025-06-09",5.922,6.4812,5.7096,6.342,0.3984,23886,{"date":2478,"open":980,"high":312,"low":2479,"close":2480,"change":2481,"percent_change":201,"volume":2482,"transactions":9,"vwap":2480},"2025-06-06",5.7612,5.9436,-0.0024,5592,{"date":2484,"open":761,"high":515,"low":761,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-05",5.946,0.2688,4.73,36684,{"date":2490,"open":761,"high":761,"low":2327,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-04",5.6772,-0.0072,-0.13,1661,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-06-03",5.7624,5.928,5.598,5.6844,-0.0792,-1.37,1899,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-02",6.1644,6.228,5.712,5.7636,-0.1452,-2.46,7058,{"date":2514,"open":2053,"high":515,"low":2515,"close":2516,"change":2517,"percent_change":997,"volume":2518,"transactions":9,"vwap":2516},"2025-05-30",5.5392,5.9088,-0.048,5905,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2524,"percent_change":1993,"volume":2525,"transactions":9,"vwap":2523},"2025-05-29",5.7972,6.2136,5.9568,0.3588,32842,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2499,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2499},"2025-05-28",5.8932,6.1632,5.3508,-0.306,-5.18,23701,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-27",6.0936,5.808,5.904,-0.1896,-3.11,4064,{"date":2543,"open":1709,"high":1709,"low":2544,"close":2536,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2536},"2025-05-23",5.9868,0.1284,2.15,7567,{"date":2549,"open":2550,"high":1709,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-22",6.132,5.6076,5.9652,-0.1116,-1.84,7533,{"date":2557,"open":312,"high":2558,"low":761,"close":2559,"change":2560,"percent_change":498,"volume":2561,"transactions":9,"vwap":2559},"2025-05-21",6.4728,6.0768,-0.0246,13872,{"date":2563,"open":2164,"high":2564,"low":2164,"close":2564,"change":2565,"percent_change":1395,"volume":2566,"transactions":9,"vwap":2564},"2025-05-20",6.1014,0.7014,10474,{"date":2568,"open":2361,"high":208,"low":2158,"close":208,"change":2569,"percent_change":2033,"volume":2570,"transactions":9,"vwap":208},"2025-05-19",0.144,6772,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-16",5.166,5.3988,5.04588,5.256,0.312,6.31,4635,{"date":2581,"open":753,"high":2582,"low":2135,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-15",5.6376,4.944,-0.3912,-7.33,7981,{"date":2588,"open":753,"high":753,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-05-14",5.1096,5.3352,-0.0468,-0.87,9130,{"date":2595,"open":610,"high":2596,"low":610,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-05-13",5.604,5.382,0.1704,3.27,9521,{"date":2602,"open":238,"high":2582,"low":267,"close":2603,"change":2604,"percent_change":1551,"volume":2605,"transactions":9,"vwap":2603},"2025-05-12",5.2116,-0.1404,6542,{"date":2607,"open":2608,"high":2304,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-09",4.836,4.716,5.352,0.732,15.84,42697,{"date":2615,"open":2616,"high":2617,"low":2616,"close":704,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":704},"2025-05-08",4.44,4.788,0.0624,1.37,4446,{"date":2622,"open":208,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-07",5.508,4.0944,4.5576,-0.7224,-13.68,8122,{"date":2630,"open":208,"high":753,"low":2631,"close":269,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":269},"2025-05-06",4.9104,-0.1188,-2.2,15746,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2574,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2574},"2025-05-05",5.208,5.6388,0.0888,1.67,3562,{"date":2643,"open":1020,"high":2644,"low":269,"close":2283,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2283},"2025-05-02",6.042,-0.45,-7.81,11485,{"date":2649,"open":2650,"high":2651,"low":2376,"close":761,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":761},"2025-05-01",5.3064,6.1188,0.1752,3.14,8209,{"date":2656,"open":312,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-04-30",6.24,5.4732,5.5848,-0.3336,-5.64,20560,{"date":2664,"open":2665,"high":2651,"low":1020,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-04-29",5.7432,5.9184,0.3408,6.11,14159,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-04-28",5.862,5.304,5.5776,0.0576,1.04,16148,{"date":184,"open":2679,"high":2427,"low":2329,"close":753,"change":2524,"percent_change":2680,"volume":2681,"transactions":9,"vwap":753},5.1612,6.95,26904]