[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCSA":3,"homepage-market-summary":29,"stock-historical-PCSA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCSA","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},"Processa Pharmaceuticals, Inc. Common","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Processa Pharmaceuticals Inc is a clinical-stage biopharmaceutical company focused on utilizing its regulatory science approach in the development of Next Generation Chemotherapy (NGC) oncology drug products. The company's strategic prioritization is to advance its pipeline of NGC proprietary small-molecule oncology drugs. The NGC products are new chemical entities, but the company works by changing the metabolism, distribution, and\u002For elimination of already FDA-approved cancer drugs or their active metabolites while maintaining the mechanism of how the drug kills cancer cells. The four NGC treatments in its pipeline are PCS6422 (also referred to as NGC-Cap), PCS11T, also referred to as NGC-Iri, is an analog of SN38, and PCS11T, PCS12852, and PCS499.","12","Vero Beach, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.42,1.53,1.41,1.52,-0.1,-6.58,12701.08,104,1.4338,14.25,320689.78108159365,0.1,3166,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},19.625,394973,144165263.05148,-76.03,"2025-04-25",[182,183,193,202,213,222,232,242,250,259,269,279,288,296,305,313,321,329,338,347,356,364,374,382,391,398,405,411,417,425,433,440,446,455,464,470,478,485,495,506,515,524,531,541,549,557,564,569,575,581,589,599,608,619,628,637,644,653,658,664,670,676,680,687,693,698,702,707,713,717,721,726,731,735,740,745,750,755,758,762,766,771,778,783,791,798,804,810,817,824,830,834,841,846,852,858,864,869,874,880,887,894,898,903,907,912,918,922,927,932,937,940,947,954,961,967,972,979,987,993,998,1005,1008,1012,1017,1021,1027,1033,1036,1042,1048,1054,1058,1064,1068,1071,1074,1080,1084,1088,1095,1099,1104,1108,1112,1117,1120,1124,1128,1132,1136,1141,1145,1149,1153,1157,1162,1166,1171,1176,1181,1186,1190,1196,1201,1205,1209,1213,1218,1223,1227,1233,1238,1241,1245,1250,1252,1259,1264,1267,1274,1278,1286,1294,1301,1304,1309,1314,1322,1329,1336,1341,1345,1350,1355,1362,1369,1375,1379,1384,1390,1398,1407,1413,1421,1428,1436,1444,1452,1459,1465,1472,1478,1484,1489,1492,1500,1507,1511,1517,1522,1529,1534,1542,1546,1551,1555,1564,1573,1577,1584,1590,1597,1604,1611,1618,1624,1628,1632,1639,1644,1647,1652,1660,1666,1673,1679,1686,1695,1702,1707,1715,1723,1730,1737,1742,1747,1753,1759,1766,1772,1778,1786,1789,1793,1798,1802,1806,1812,1817,1820,1824,1831,1836,1842,1848,1852,1858,1864,1867,1873,1878,1883,1889,1892,1895,1900,1905,1909,1913,1917,1921,1928,1934,1940,1945,1950,1956,1960,1964,1968,1971,1976,1981,1987,1991,1997,2001,2004,2008,2011,2015,2019,2024,2028,2033,2038,2041,2044,2048,2052,2056,2061,2066,2070,2076,2080,2084,2089,2095,2100,2105,2112,2118,2121,2127,2133,2137,2141,2146,2152,2157,2161,2166,2171,2175,2180,2184,2188,2191,2195,2199,2202,2206,2210,2215,2218,2223,2228,2232,2236,2240,2244,2248,2252],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",1.51,1.59,1.45,0.03,2.01,18585.7143,176,1.5077,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":120,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",1.56,1.63,1.49,-7.45,25737.475959,266,1.5318,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",1.73,1.7395,1.6,1.61,-0.01,-0.62,15114.976046,244,1.6738,{"date":214,"open":186,"high":215,"low":216,"close":217,"change":144,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1.6449,1.5701,1.62,-1.22,10177.7283,102,1.5801,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":120,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",1.83,1.848,1.57,1.64,-6.82,84165.552567,908,1.6606,{"date":233,"open":234,"high":235,"low":236,"close":234,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",1.76,1.8295,1.75,-0.08,-4.35,9251.4083,315,1.7867,{"date":243,"open":244,"high":244,"low":245,"close":244,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",1.84,1.77,0,9402.555575,181,1.8206,{"date":251,"open":252,"high":253,"low":254,"close":244,"change":208,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",1.88,1.93,1.8,-0.54,8536.091487,205,1.8368,{"date":260,"open":261,"high":262,"low":254,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",1.89,1.9391,1.85,-0.04,-2.12,5146.874861,96,1.8524,{"date":270,"open":271,"high":272,"low":273,"close":261,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",1.9,1.9699,1.865,0.01,0.53,4740.6083,99,1.8947,{"date":280,"open":281,"high":282,"low":263,"close":252,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",1.91,2.02,0.04,2.17,74522.32594,428,1.9334,{"date":289,"open":290,"high":291,"low":244,"close":244,"change":120,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",1.87,1.9437,-6.12,16472.147703,309,1.9068,{"date":297,"open":298,"high":299,"low":244,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",1.92,1.96,0.06,3.16,6411.20053,155,1.9176,{"date":306,"open":263,"high":307,"low":263,"close":271,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",1.99,0.05,2.7,21768.6083,223,1.9043,{"date":314,"open":253,"high":315,"low":263,"close":263,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",1.95,-0.1067,-5.45,17090.0483,213,1.8903,{"date":322,"open":315,"high":299,"low":252,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",1.9567,0.0767,4.08,15565.0831,170,1.9307,{"date":330,"open":331,"high":332,"low":290,"close":252,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",1.97,2.11,-0.2,-9.62,26799.85764,217,1.952,{"date":339,"open":271,"high":340,"low":271,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",2.12,2.08,0.23,12.43,39353.524091,414,2.0335,{"date":348,"open":307,"high":349,"low":350,"close":263,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",2.03,1.82,-0.14,-7.04,102278.689548,862,1.9537,{"date":357,"open":341,"high":332,"low":358,"close":307,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",1.98,-0.17,-7.87,25465.371929,277,2.0443,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":27,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",2.15,2.165,2.05,2.16,4.85,35841.757356,271,2.1229,{"date":375,"open":282,"high":376,"low":189,"close":377,"change":274,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",2.0825,2.06,0.49,12344.2031,548,2.0441,{"date":383,"open":384,"high":385,"low":368,"close":368,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",2.09,2.1,-0.05,-2.38,10301.8437,473,2.0643,{"date":392,"open":368,"high":393,"low":368,"close":385,"change":308,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",2.18,2.44,12118.53746,421,2.1061,{"date":399,"open":400,"high":401,"low":282,"close":368,"change":246,"percent_change":246,"volume":402,"transactions":403,"vwap":404},"2026-09-01",2.04,2.125,14533.485278,188,2.0563,{"date":406,"open":341,"high":332,"low":282,"close":368,"change":208,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",-0.49,15700.2031,279,2.0598,{"date":412,"open":341,"high":413,"low":282,"close":377,"change":386,"percent_change":414,"volume":415,"transactions":336,"vwap":416},"2026-08-28",2.14,-2.37,9592.862362,2.0905,{"date":418,"open":419,"high":420,"low":419,"close":332,"change":144,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",2.07,2.2,-0.94,15867.2031,152,2.1633,{"date":426,"open":393,"high":427,"low":340,"close":428,"change":386,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",2.22,2.13,-2.29,21969.438736,254,2.1738,{"date":434,"open":284,"high":435,"low":366,"close":393,"change":274,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",2.28,0.46,56215.2031,311,2.195,{"date":441,"open":332,"high":393,"low":400,"close":284,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":401},"2026-08-24",0.09,4.33,30510.078433,245,{"date":447,"open":448,"high":427,"low":449,"close":341,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",2.21,2,-0.065,-3.03,75971.777703,677,2.0689,{"date":456,"open":413,"high":457,"low":332,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",2.1999,2.145,-0.005,-0.23,27163.174584,246,2.1418,{"date":465,"open":393,"high":393,"low":332,"close":366,"change":308,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",2.38,25061.834929,289,2.1483,{"date":471,"open":428,"high":472,"low":400,"close":385,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",2.1536,-0.03,-1.41,49532.89922,556,2.0932,{"date":479,"open":480,"high":480,"low":340,"close":428,"change":100,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",2.43,-12.35,60755.323497,689,2.222,{"date":486,"open":487,"high":488,"low":489,"close":480,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",2.49,2.525,2.37,-0.07,-2.8,49910.160412,366,2.4542,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",2.57,2.59,2.46,2.5,-0.06,-2.34,38449.905071,406,2.5237,{"date":507,"open":508,"high":509,"low":499,"close":510,"change":490,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",2.625,2.68,2.56,-2.66,82652.997313,747,2.5771,{"date":516,"open":517,"high":509,"low":497,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",2.62,2.63,0.02,0.77,43541.15239,616,2.6254,{"date":525,"open":526,"high":527,"low":510,"close":526,"change":283,"percent_change":195,"volume":528,"transactions":529,"vwap":530},"2026-08-10",2.61,2.79,77479.595967,893,2.6575,{"date":532,"open":533,"high":534,"low":535,"close":497,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",2.36,2.64,2.32,0.27,11.74,112464.659579,1193,2.494,{"date":542,"open":393,"high":466,"low":393,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",2.3,0.11,5.02,72178.602725,532,2.2931,{"date":550,"open":385,"high":551,"low":385,"close":552,"change":70,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",2.25,2.19,3.3,65521.361987,545,2.1728,{"date":558,"open":341,"high":559,"low":419,"close":340,"change":208,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",2.31,-0.47,151238.341765,1298,2.1857,{"date":565,"open":368,"high":427,"low":368,"close":428,"change":144,"percent_change":566,"volume":567,"transactions":568,"vwap":463},"2026-08-03",-0.93,96637.697993,1448,{"date":570,"open":449,"high":420,"low":298,"close":366,"change":544,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",5.39,393638.758453,3782,2.0404,{"date":576,"open":281,"high":393,"low":577,"close":400,"change":274,"percent_change":378,"volume":578,"transactions":579,"vwap":580},"2026-07-30",1.9001,448988.362751,4929,2.0334,{"date":582,"open":224,"high":583,"low":254,"close":349,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",2.35,-1.02,-33.44,10524971.66458,95697,2.9477,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":436,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",2.65,3.11,2.5217,3.05,17.76,133328.55665,859,2.8952,{"date":600,"open":601,"high":602,"low":603,"close":498,"change":208,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",2.69,2.7443,2.5312,-0.38,59495.794072,381,2.6529,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",2.76,2.87,2.52,2.6,-0.27,-9.41,129233.42723,926,2.7116,{"date":620,"open":621,"high":622,"low":500,"close":611,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",2.538,2.89,0.33,12.99,102641.043341,895,2.7577,{"date":629,"open":559,"high":613,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",2.23,2.54,0.3,13.39,112193.475554,837,2.4716,{"date":638,"open":427,"high":583,"low":366,"close":639,"change":519,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",2.24,0.9,97883.4191,637,2.2646,{"date":645,"open":543,"high":646,"low":647,"close":427,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",2.3028,2.205,-0.09,-3.9,43051.326113,338,2.2581,{"date":654,"open":551,"high":655,"low":393,"close":559,"change":70,"percent_change":656,"volume":657,"transactions":9,"vwap":559},"2026-07-17",2.335,3.12,48100,{"date":659,"open":660,"high":583,"low":639,"close":639,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":639},"2026-07-16",2.295,-0.15,-6.28,54300,{"date":665,"open":666,"high":499,"low":666,"close":667,"change":27,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-15",2.26,2.39,4.37,38900,{"date":671,"open":332,"high":672,"low":341,"close":673,"change":342,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-14",2.41,2.29,11.17,112700,{"date":677,"open":340,"high":369,"low":368,"close":377,"change":20,"percent_change":678,"volume":679,"transactions":9,"vwap":377},"2026-07-13",-4.63,25700,{"date":681,"open":315,"high":682,"low":683,"close":369,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":369},"2026-07-10",2.238,1.94,0.19,9.64,83300,{"date":688,"open":271,"high":307,"low":689,"close":331,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":331},"2026-07-09",1.855,0.08,4.23,61100,{"date":694,"open":358,"high":695,"low":696,"close":261,"change":246,"percent_change":246,"volume":697,"transactions":9,"vwap":261},"2026-07-08",2.031,1.67,50700,{"date":699,"open":377,"high":384,"low":252,"close":261,"change":44,"percent_change":700,"volume":701,"transactions":9,"vwap":261},"2026-07-07",-10,63100,{"date":703,"open":428,"high":393,"low":704,"close":385,"change":501,"percent_change":705,"volume":706,"transactions":9,"vwap":385},"2026-07-06",2.016,-2.78,58700,{"date":708,"open":385,"high":466,"low":709,"close":369,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":369},"2026-07-02",2.069,0.2,10.2,205100,{"date":714,"open":715,"high":366,"low":315,"close":299,"change":283,"percent_change":341,"volume":716,"transactions":9,"vwap":299},"2026-07-01",1.991,51500,{"date":718,"open":252,"high":282,"low":290,"close":298,"change":144,"percent_change":719,"volume":720,"transactions":9,"vwap":298},"2026-06-30",-1.03,44800,{"date":722,"open":281,"high":368,"low":723,"close":683,"change":690,"percent_change":724,"volume":725,"transactions":9,"vwap":683},"2026-06-29",1.81,4.3,44200,{"date":727,"open":349,"high":349,"low":728,"close":728,"change":473,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-26",1.86,-1.59,23400,{"date":732,"open":253,"high":368,"low":290,"close":261,"change":264,"percent_change":733,"volume":734,"transactions":9,"vwap":261},"2026-06-25",-2.07,25400,{"date":736,"open":377,"high":737,"low":298,"close":253,"change":648,"percent_change":738,"volume":739,"transactions":9,"vwap":253},"2026-06-24",2.078,-4.46,32800,{"date":741,"open":742,"high":369,"low":449,"close":282,"change":501,"percent_change":743,"volume":744,"transactions":9,"vwap":282},"2026-06-23",2.053,-2.88,96300,{"date":746,"open":284,"high":747,"low":341,"close":341,"change":264,"percent_change":748,"volume":749,"transactions":9,"vwap":341},"2026-06-22",2.323,-1.89,23200,{"date":751,"open":552,"high":752,"low":340,"close":340,"change":473,"percent_change":753,"volume":754,"transactions":9,"vwap":340},"2026-06-18",2.245,-1.4,18300,{"date":756,"open":377,"high":435,"low":377,"close":366,"change":300,"percent_change":611,"volume":757,"transactions":9,"vwap":366},"2026-06-17",73800,{"date":759,"open":552,"high":448,"low":189,"close":384,"change":120,"percent_change":760,"volume":761,"transactions":9,"vwap":384},"2026-06-16",-5.43,62800,{"date":763,"open":764,"high":535,"low":552,"close":448,"change":283,"percent_change":244,"volume":765,"transactions":9,"vwap":448},"2026-06-15",2.27,29700,{"date":767,"open":583,"high":768,"low":385,"close":284,"change":333,"percent_change":769,"volume":770,"transactions":9,"vwap":284},"2026-06-12",2.435,-8.44,52400,{"date":772,"open":773,"high":774,"low":358,"close":489,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":489},"2026-06-11",2.012,2.48,0.39,19.7,175700,{"date":779,"open":543,"high":500,"low":281,"close":358,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":358},"2026-06-10",-0.055,-2.7,174900,{"date":784,"open":785,"high":786,"low":253,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-09",2.45,2.595,2.035,-0.385,-15.91,108600,{"date":792,"open":793,"high":794,"low":672,"close":795,"change":20,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-08",2.51,2.656,2.42,-3.97,16800,{"date":799,"open":309,"high":800,"low":801,"close":612,"change":460,"percent_change":802,"volume":803,"transactions":9,"vwap":612},"2026-06-05",2.75,2.445,-8.36,32100,{"date":805,"open":806,"high":807,"low":309,"close":800,"change":386,"percent_change":808,"volume":809,"transactions":9,"vwap":800},"2026-06-04",2.83,2.86,-1.79,40100,{"date":811,"open":812,"high":813,"low":309,"close":814,"change":120,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-03",2.81,2.835,2.8,-4.11,25100,{"date":818,"open":497,"high":819,"low":820,"close":821,"change":775,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-02",3,2.549,2.92,15.42,154800,{"date":825,"open":793,"high":826,"low":785,"close":827,"change":473,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-01",2.66,2.53,-1.17,72400,{"date":831,"open":517,"high":518,"low":832,"close":510,"change":237,"percent_change":451,"volume":833,"transactions":9,"vwap":510},"2026-05-29",2.528,22700,{"date":835,"open":836,"high":837,"low":836,"close":534,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":534},"2026-05-28",2.4,2.73,0.25,10.46,110600,{"date":842,"open":500,"high":534,"low":533,"close":667,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":667},"2026-05-27",-0.11,-4.4,36400,{"date":847,"open":848,"high":837,"low":849,"close":500,"change":661,"percent_change":850,"volume":851,"transactions":9,"vwap":500},"2026-05-26",2.58,2.473,-5.66,45400,{"date":853,"open":854,"high":509,"low":785,"close":591,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":591},"2026-05-22",2.47,0.085,3.31,37800,{"date":859,"open":526,"high":601,"low":489,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-21",2.565,-0.045,-1.72,129400,{"date":865,"open":591,"high":866,"low":867,"close":526,"change":246,"percent_change":246,"volume":868,"transactions":9,"vwap":526},"2026-05-20",2.74,2.55,46100,{"date":870,"open":871,"high":622,"low":497,"close":526,"change":351,"percent_change":872,"volume":873,"transactions":9,"vwap":526},"2026-05-19",2.72,-5.09,30200,{"date":875,"open":876,"high":877,"low":591,"close":800,"change":44,"percent_change":878,"volume":879,"transactions":9,"vwap":800},"2026-05-18",2.9,2.95,-7.09,53300,{"date":881,"open":882,"high":883,"low":807,"close":884,"change":843,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-15",3.06,3.14,2.96,-3.58,59200,{"date":888,"open":510,"high":889,"low":510,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-14",3.38,3.07,0.52,20.39,356700,{"date":895,"open":848,"high":534,"low":612,"close":867,"change":208,"percent_change":896,"volume":897,"transactions":9,"vwap":867},"2026-05-13",-0.39,14800,{"date":899,"open":526,"high":591,"low":867,"close":510,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":510},"2026-05-12",-0.13,-4.83,16000,{"date":904,"open":871,"high":866,"low":394,"close":601,"change":264,"percent_change":905,"volume":906,"transactions":9,"vwap":601},"2026-05-11",-1.47,85500,{"date":908,"open":909,"high":909,"low":309,"close":837,"change":351,"percent_change":910,"volume":911,"transactions":9,"vwap":837},"2026-05-08",2.94,-4.88,13000,{"date":913,"open":914,"high":915,"low":914,"close":611,"change":916,"percent_change":917,"volume":679,"transactions":9,"vwap":611},"2026-05-07",2.78,2.97,0.12,4.36,{"date":919,"open":826,"high":920,"low":526,"close":800,"change":442,"percent_change":889,"volume":921,"transactions":9,"vwap":800},"2026-05-06",2.77,18900,{"date":923,"open":509,"high":924,"low":517,"close":826,"change":144,"percent_change":925,"volume":926,"transactions":9,"vwap":826},"2026-05-05",2.722,-0.75,22000,{"date":928,"open":866,"high":800,"low":534,"close":509,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":509},"2026-05-04",0.13,5.1,24800,{"date":933,"open":934,"high":837,"low":500,"close":867,"change":661,"percent_change":935,"volume":936,"transactions":9,"vwap":867},"2026-05-01",2.67,-5.56,37000,{"date":938,"open":534,"high":622,"low":939,"close":309,"change":308,"percent_change":261,"volume":911,"transactions":9,"vwap":309},"2026-04-30",2.609,{"date":941,"open":942,"high":943,"low":497,"close":591,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":591},"2026-04-29",2.84,2.935,-0.195,-6.85,72100,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":351,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-28",2.925,2.955,2.845,-4.69,22800,{"date":955,"open":890,"high":956,"low":915,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-27",3.1,2.985,0.005,0.17,11800,{"date":962,"open":963,"high":956,"low":622,"close":964,"change":208,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-24",3.0050001,2.98,-0.33,21500,{"date":968,"open":592,"high":883,"low":964,"close":969,"change":237,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-23",2.99,-2.61,20000,{"date":973,"open":974,"high":975,"low":920,"close":890,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":890},"2026-04-22",2.82,3.27,0.305,11.03,190000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":349,"volume":986,"transactions":9,"vwap":984},"2026-04-21",2.795,2.93,2.705,2.765,0.055,60100,{"date":988,"open":856,"high":989,"low":990,"close":990,"change":896,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-20",3.45,2.71,-12.58,149700,{"date":994,"open":995,"high":989,"low":819,"close":956,"change":237,"percent_change":996,"volume":997,"transactions":9,"vwap":956},"2026-04-17",3.21,-2.52,96900,{"date":999,"open":877,"high":1000,"low":974,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-16",3.303,3.18,0.22,7.43,135800,{"date":1006,"open":814,"high":969,"low":610,"close":884,"change":442,"percent_change":883,"volume":1007,"transactions":9,"vwap":884},"2026-04-15",67200,{"date":1009,"open":1010,"high":1010,"low":837,"close":611,"change":246,"percent_change":246,"volume":1011,"transactions":9,"vwap":611},"2026-04-14",2.88,20300,{"date":1013,"open":871,"high":1014,"low":871,"close":611,"change":27,"percent_change":1015,"volume":1016,"transactions":9,"vwap":611},"2026-04-13",2.91,3.61,36300,{"date":1018,"open":964,"high":964,"low":866,"close":920,"change":333,"percent_change":1019,"volume":1020,"transactions":9,"vwap":920},"2026-04-10",-6.73,36200,{"date":1022,"open":884,"high":1023,"low":1024,"close":915,"change":386,"percent_change":1025,"volume":1026,"transactions":9,"vwap":915},"2026-04-09",3.135,2.861,-1.66,50300,{"date":1028,"open":611,"high":1029,"low":837,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-08",3.02,0.15,5.23,54400,{"date":1034,"open":807,"high":909,"low":498,"close":611,"change":70,"percent_change":500,"volume":1035,"transactions":9,"vwap":611},"2026-04-07",67300,{"date":1037,"open":1010,"high":1038,"low":1039,"close":814,"change":188,"percent_change":1040,"volume":1041,"transactions":9,"vwap":814},"2026-04-06",3.15,2.675,1.08,264400,{"date":1043,"open":611,"high":1044,"low":867,"close":920,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":920},"2026-04-02",3.22,0.167,6.42,199000,{"date":1049,"open":793,"high":837,"low":793,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-01",2.603,0.078,3.09,15500,{"date":1055,"open":871,"high":871,"low":785,"close":488,"change":944,"percent_change":1056,"volume":1057,"transactions":9,"vwap":488},"2026-03-31",-7.17,30500,{"date":1059,"open":774,"high":920,"low":1060,"close":871,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":871},"2026-03-30",2.33,0.29,11.93,104500,{"date":1065,"open":543,"high":601,"low":543,"close":480,"change":684,"percent_change":1066,"volume":1067,"transactions":9,"vwap":480},"2026-03-27",8.48,51300,{"date":1069,"open":673,"high":480,"low":639,"close":639,"change":501,"percent_change":970,"volume":1070,"transactions":9,"vwap":639},"2026-03-26",18600,{"date":1072,"open":836,"high":785,"low":543,"close":543,"change":473,"percent_change":64,"volume":1073,"transactions":9,"vwap":543},"2026-03-25",8400,{"date":1075,"open":666,"high":1076,"low":1077,"close":1060,"change":144,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1060},"2026-03-24",2.405,2.146,-0.85,10600,{"date":1081,"open":764,"high":795,"low":764,"close":583,"change":188,"percent_change":1082,"volume":1083,"transactions":9,"vwap":583},"2026-03-23",1.29,6700,{"date":1085,"open":673,"high":500,"low":341,"close":535,"change":208,"percent_change":1086,"volume":1087,"transactions":9,"vwap":535},"2026-03-20",-0.43,59000,{"date":1089,"open":1090,"high":1091,"low":366,"close":1060,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1060},"2026-03-19",3.146,3.17,-0.83,-26.27,145900,{"date":1096,"open":1097,"high":301,"low":819,"close":301,"change":246,"percent_change":246,"volume":1098,"transactions":9,"vwap":301},"2026-03-18",3.085,23300,{"date":1100,"open":1101,"high":975,"low":890,"close":301,"change":283,"percent_change":1102,"volume":1103,"transactions":9,"vwap":301},"2026-03-17",3.08,1.28,15100,{"date":1105,"open":884,"high":553,"low":877,"close":656,"change":959,"percent_change":1106,"volume":1107,"transactions":9,"vwap":656},"2026-03-16",5.76,61000,{"date":1109,"open":610,"high":594,"low":924,"close":877,"change":684,"percent_change":1110,"volume":1111,"transactions":9,"vwap":877},"2026-03-13",6.88,52000,{"date":1113,"open":807,"high":1114,"low":613,"close":610,"change":120,"percent_change":1115,"volume":1116,"transactions":9,"vwap":610},"2026-03-12",2.885,-4.17,16900,{"date":1118,"open":969,"high":882,"low":527,"close":1010,"change":264,"percent_change":1119,"volume":851,"transactions":9,"vwap":1010},"2026-03-11",-1.37,{"date":1121,"open":517,"high":909,"low":517,"close":821,"change":916,"percent_change":1122,"volume":1123,"transactions":9,"vwap":821},"2026-03-10",4.29,13400,{"date":1125,"open":591,"high":812,"low":612,"close":814,"change":473,"percent_change":1126,"volume":1127,"transactions":9,"vwap":814},"2026-03-09",-1.06,6200,{"date":1129,"open":1010,"high":1010,"low":517,"close":806,"change":144,"percent_change":1130,"volume":1131,"transactions":9,"vwap":806},"2026-03-06",-0.7,28200,{"date":1133,"open":884,"high":884,"low":509,"close":1134,"change":308,"percent_change":1135,"volume":663,"transactions":9,"vwap":1134},"2026-03-05",2.85,1.79,{"date":1137,"open":498,"high":594,"low":667,"close":814,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":814},"2026-03-04",0.26,10.24,92000,{"date":1142,"open":427,"high":934,"low":393,"close":631,"change":1138,"percent_change":1143,"volume":1144,"transactions":9,"vwap":631},"2026-03-03",11.4,41000,{"date":1146,"open":419,"high":673,"low":419,"close":435,"change":544,"percent_change":1147,"volume":1148,"transactions":9,"vwap":435},"2026-03-02",5.07,34200,{"date":1150,"open":552,"high":551,"low":385,"close":284,"change":501,"percent_change":1151,"volume":1152,"transactions":9,"vwap":284},"2026-02-27",-2.69,8100,{"date":1154,"open":384,"high":673,"low":341,"close":630,"change":929,"percent_change":1155,"volume":1156,"transactions":9,"vwap":630},"2026-02-26",6.19,34700,{"date":1158,"open":253,"high":366,"low":253,"close":385,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":385},"2026-02-25",0.16,8.25,34500,{"date":1163,"open":244,"high":315,"low":244,"close":683,"change":442,"percent_change":1164,"volume":1165,"transactions":9,"vwap":683},"2026-02-24",4.86,29300,{"date":1167,"open":384,"high":1168,"low":234,"close":263,"change":161,"percent_change":1169,"volume":1170,"transactions":9,"vwap":263},"2026-02-23",2.092,-11.9,58300,{"date":1172,"open":543,"high":1173,"low":349,"close":385,"change":1174,"percent_change":1175,"volume":1016,"transactions":9,"vwap":385},"2026-02-20",2.365,-0.18,-7.89,{"date":1177,"open":1178,"high":836,"low":448,"close":435,"change":473,"percent_change":1179,"volume":1180,"transactions":9,"vwap":435},"2026-02-19",2.273,-1.3,26300,{"date":1182,"open":1183,"high":559,"low":366,"close":559,"change":929,"percent_change":1184,"volume":1185,"transactions":9,"vwap":559},"2026-02-18",2.225,5.96,14100,{"date":1187,"open":552,"high":673,"low":385,"close":393,"change":264,"percent_change":1188,"volume":1189,"transactions":9,"vwap":393},"2026-02-17",-1.8,17600,{"date":1191,"open":427,"high":1192,"low":1193,"close":427,"change":490,"percent_change":1194,"volume":1195,"transactions":9,"vwap":427},"2026-02-13",2.305,2.122,-3.06,55100,{"date":1197,"open":510,"high":510,"low":551,"close":673,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":673},"2026-02-12",-0.16,-6.53,54000,{"date":1202,"open":667,"high":854,"low":673,"close":785,"change":916,"percent_change":1203,"volume":1204,"transactions":9,"vwap":785},"2026-02-11",5.15,17200,{"date":1206,"open":543,"high":394,"low":1207,"close":1060,"change":70,"percent_change":956,"volume":1208,"transactions":9,"vwap":1060},"2026-02-10",2.218,30400,{"date":1210,"open":1060,"high":466,"low":552,"close":666,"change":120,"percent_change":1211,"volume":1212,"transactions":9,"vwap":666},"2026-02-09",-5.04,46600,{"date":1214,"open":413,"high":785,"low":385,"close":466,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":466},"2026-02-06",0.21,9.68,58000,{"date":1219,"open":1220,"high":533,"low":368,"close":284,"change":44,"percent_change":1221,"volume":1222,"transactions":9,"vwap":284},"2026-02-05",2.332,-8.82,74100,{"date":1224,"open":672,"high":795,"low":764,"close":466,"change":501,"percent_change":1225,"volume":1226,"transactions":9,"vwap":466},"2026-02-04",-2.46,64100,{"date":1228,"open":518,"high":1229,"low":535,"close":394,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":394},"2026-02-03",2.733,-0.185,-7.05,101600,{"date":1234,"open":821,"high":594,"low":795,"close":508,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":508},"2026-02-02",-0.375,-12.5,176500,{"date":1239,"open":592,"high":592,"low":982,"close":819,"change":351,"percent_change":738,"volume":1240,"transactions":9,"vwap":819},"2026-01-30",34400,{"date":1242,"open":1243,"high":1243,"low":1052,"close":883,"change":246,"percent_change":246,"volume":1244,"transactions":9,"vwap":883},"2026-01-29",3.19,24000,{"date":1246,"open":301,"high":1247,"low":890,"close":883,"change":386,"percent_change":1248,"volume":1249,"transactions":9,"vwap":883},"2026-01-28",3.189,-1.57,22600,{"date":1251,"open":656,"high":1243,"low":956,"close":1243,"change":300,"percent_change":298,"volume":953,"transactions":9,"vwap":1243},"2026-01-27",{"date":1253,"open":1254,"high":1255,"low":956,"close":1256,"change":900,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-26",3.32,3.354,3.13,-3.99,35600,{"date":1260,"open":1261,"high":1261,"low":819,"close":1262,"change":442,"percent_change":942,"volume":1263,"transactions":9,"vwap":1262},"2026-01-23",3.48,3.26,90700,{"date":1265,"open":1038,"high":1266,"low":1256,"close":1091,"change":283,"percent_change":1102,"volume":1195,"transactions":9,"vwap":1091},"2026-01-22",3.299,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1256,"change":843,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1256},"2026-01-21",3.2,3.24,3.091,-3.4,46000,{"date":1275,"open":989,"high":1261,"low":1001,"close":1270,"change":100,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1270},"2026-01-20",-8.47,121800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":359,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-16",3.67,3.733,3.41,3.54,-4.58,85300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":838,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-15",3.47,3.8,3.391,3.71,7.23,116600,{"date":1295,"open":1044,"high":1296,"low":1044,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-14",3.682,3.46,0.24,7.45,162500,{"date":1302,"open":890,"high":553,"low":890,"close":1044,"change":690,"percent_change":867,"volume":1303,"transactions":9,"vwap":1044},"2026-01-13",74200,{"date":1305,"open":553,"high":1306,"low":883,"close":883,"change":37,"percent_change":1307,"volume":1308,"transactions":9,"vwap":883},"2026-01-12",3.33,-6.55,66900,{"date":1310,"open":1288,"high":1283,"low":553,"close":1311,"change":20,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-09",3.36,-2.89,130400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1297,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1297},"2026-01-08",3.49,3.536,3.25,0.025,0.73,73500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":985,"percent_change":196,"volume":1328,"transactions":9,"vwap":1327},"2026-01-07",3.5,3.59,3.4,3.435,86200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":889,"change":1030,"percent_change":1334,"volume":1335,"transactions":9,"vwap":889},"2026-01-06",3.34,3.474,3.23,4.64,95500,{"date":1337,"open":890,"high":1338,"low":1339,"close":1333,"change":632,"percent_change":1139,"volume":1340,"transactions":9,"vwap":1333},"2026-01-05",3.42,3.00099993,235300,{"date":1342,"open":806,"high":884,"low":974,"close":982,"change":308,"percent_change":1343,"volume":1344,"transactions":9,"vwap":982},"2026-01-02",1.74,107400,{"date":1346,"open":1014,"high":1347,"low":806,"close":1010,"change":386,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1010},"2025-12-31",2.999,-1.71,136000,{"date":1351,"open":1352,"high":1338,"low":807,"close":982,"change":105,"percent_change":1353,"volume":1354,"transactions":9,"vwap":982},"2025-12-30",3.37,-14.08,230900,{"date":1356,"open":1357,"high":1358,"low":889,"close":1282,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1282},"2025-12-29",3.86,3.92,-0.51,-13.01,222300,{"date":1363,"open":1288,"high":1364,"low":1365,"close":1358,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1358},"2025-12-26",4.04,3.43,0.41,11.68,247200,{"date":1370,"open":1254,"high":1371,"low":1254,"close":1372,"change":1030,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-24",3.7,3.51,4.46,133100,{"date":1376,"open":1324,"high":1357,"low":1311,"close":1311,"change":156,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1311},"2025-12-23",-6.67,370900,{"date":1380,"open":1280,"high":724,"low":1381,"close":1381,"change":1174,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-22",3.6,-4.76,574800,{"date":1385,"open":1386,"high":1387,"low":1326,"close":1386,"change":120,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-19",3.78,3.991,-3.08,591800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":705,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-18",4.6,4.9,3.62,3.9,-41.62,2813900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-17",3.35,8.88,3.28,6.68,3.68,122.67,39586200,{"date":1408,"open":1409,"high":1400,"low":800,"close":819,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":819},"2025-12-16",3.125,-0.55,-15.49,338160,{"date":1414,"open":1415,"high":1416,"low":800,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-15",6.475,6.75,3.55,-3.2,-47.41,553348,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1416,"change":386,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1416},"2025-12-12",6.9,7,6.5,-0.74,24284,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-11",7.05,6.425,6.8,-0.125,-1.81,43468,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1130,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-10",7.5,7.6,6.725,6.925,-9.18,39508,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1447},"2025-12-09",7.175,7.625,6.825,0.525,7.39,31420,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1030,"percent_change":369,"volume":1458,"transactions":9,"vwap":1457},"2025-12-08",6.875,7.225,6.625,7.1,29552,{"date":1460,"open":1461,"high":1457,"low":1462,"close":1461,"change":1463,"percent_change":848,"volume":1464,"transactions":9,"vwap":1461},"2025-12-05",6.95,6.7,0.175,18952,{"date":1466,"open":1416,"high":1467,"low":1468,"close":1469,"change":27,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-04",7.2,6.575,6.775,1.5,62352,{"date":1473,"open":1431,"high":1448,"low":1474,"close":1475,"change":1476,"percent_change":281,"volume":1477,"transactions":9,"vwap":1475},"2025-12-03",6.3,6.675,0.125,29468,{"date":1479,"open":1416,"high":1416,"low":1480,"close":1481,"change":1433,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-02",6.325,6.55,-1.87,25044,{"date":1485,"open":1486,"high":1416,"low":1487,"close":1475,"change":710,"percent_change":1052,"volume":1488,"transactions":9,"vwap":1475},"2025-12-01",6.35,6.15,24924,{"date":1490,"open":1474,"high":1440,"low":1474,"close":1415,"change":710,"percent_change":1243,"volume":1491,"transactions":9,"vwap":1415},"2025-11-28",16196,{"date":1493,"open":1494,"high":1425,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-11-26",6.025,5.85,6.275,0.225,3.72,38576,{"date":1501,"open":1425,"high":1440,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-25",5.875,6.05,-0.525,-7.98,83844,{"date":1508,"open":1468,"high":1416,"low":1486,"close":1468,"change":838,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1468},"2025-11-24",3.95,26508,{"date":1512,"open":1513,"high":1513,"low":1480,"close":1480,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1480},"2025-11-21",7.075,-0.5,-7.33,40948,{"date":1518,"open":1430,"high":1519,"low":1468,"close":1448,"change":661,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1448},"2025-11-20",7.15,-2.15,72056,{"date":1523,"open":1524,"high":1525,"low":1454,"close":1526,"change":1527,"percent_change":1221,"volume":1528,"transactions":9,"vwap":1526},"2025-11-19",7.375,7.65,6.975,-0.675,69988,{"date":1530,"open":1448,"high":1531,"low":1448,"close":1525,"change":1532,"percent_change":1367,"volume":1533,"transactions":9,"vwap":1525},"2025-11-18",7.75,0.8,62752,{"date":1535,"open":1536,"high":1537,"low":1440,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-17",7.3,7.675,6.85,-0.65,-8.67,49408,{"date":1543,"open":1544,"high":1531,"low":1457,"close":1438,"change":710,"percent_change":866,"volume":1545,"transactions":9,"vwap":1438},"2025-11-14",7.25,44184,{"date":1547,"open":1548,"high":1548,"low":1544,"close":1536,"change":1078,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1536},"2025-11-13",8.125,-10.43,50328,{"date":1552,"open":1531,"high":1160,"low":1467,"close":1553,"change":838,"percent_change":301,"volume":1554,"transactions":9,"vwap":1553},"2025-11-12",8.15,112416,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-11",8.7,8.75,7.775,7.9,-0.725,-8.41,34552,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-10",8,8.725,7.875,8.625,0.975,12.75,105708,{"date":1574,"open":1438,"high":1568,"low":1441,"close":1525,"change":161,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1525},"2025-11-07",-3.16,84504,{"date":1578,"open":1160,"high":1579,"low":1580,"close":1560,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1560},"2025-11-06",8.5,7.825,-0.6,-7.06,57924,{"date":1585,"open":1586,"high":1587,"low":1447,"close":1579,"change":661,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1579},"2025-11-05",8.675,9,-1.73,206188,{"date":1591,"open":1592,"high":1593,"low":1566,"close":1594,"change":1581,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-04",8.8,9.3,8.65,-6.49,164920,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":910,"volume":1603,"transactions":9,"vwap":1601},"2025-11-03",10.25,9.175,9.25,-0.475,145896,{"date":1605,"open":1593,"high":1606,"low":1587,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-10-31",10,9.725,0.85,9.58,166576,{"date":1612,"open":1613,"high":1614,"low":1160,"close":1615,"change":1078,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-30",8.325,9.8,8.875,-8.74,385936,{"date":1619,"open":1568,"high":1620,"low":1568,"close":1607,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1607},"2025-10-29",10.85,1.825,23.1,1039188,{"date":1625,"open":1525,"high":1566,"low":1626,"close":1560,"change":1476,"percent_change":207,"volume":1627,"transactions":9,"vwap":1560},"2025-10-28",7.475,70204,{"date":1629,"open":1299,"high":1566,"low":1536,"close":1559,"change":1319,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1559},"2025-10-27",0.32,110488,{"date":1633,"open":1634,"high":1579,"low":1635,"close":1531,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1531},"2025-10-24",7.7,7.325,0.075,0.98,185832,{"date":1640,"open":1423,"high":1568,"low":1454,"close":1537,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1537},"2025-10-23",0.725,10.43,146672,{"date":1645,"open":1538,"high":1544,"low":1469,"close":1461,"change":1410,"percent_change":1515,"volume":1646,"transactions":9,"vwap":1461},"2025-10-22",236252,{"date":1648,"open":1438,"high":1447,"low":1649,"close":1438,"change":1602,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1438},"2025-10-21",7.4,-5.96,160832,{"date":1653,"open":1654,"high":1655,"low":1462,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-20",7.025,8.05,7.975,0.325,4.25,151664,{"date":1661,"open":1587,"high":1662,"low":1544,"close":1525,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1525},"2025-10-17",9.1,-1.35,-15,242644,{"date":1667,"open":1668,"high":1669,"low":1587,"close":1587,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1587},"2025-10-16",9.9,10.5,-1.25,-12.2,235636,{"date":1674,"open":1675,"high":1676,"low":1606,"close":1599,"change":1677,"percent_change":1283,"volume":1678,"transactions":9,"vwap":1599},"2025-10-15",10.225,11,0.35,303484,{"date":1680,"open":1681,"high":1682,"low":1593,"close":1668,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1668},"2025-10-14",9.95,10.375,-1.125,-10.2,347992,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-13",9.55,11.075,9.475,11.025,1.55,16.36,374372,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1690,"change":149,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1690},"2025-10-10",9.825,10.95,7.925,-3.56,621820,{"date":1703,"open":1704,"high":1698,"low":1601,"close":1697,"change":1520,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1697},"2025-10-09",10.875,-17.95,905804,{"date":1708,"open":1709,"high":25,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-08",14,11.325,11.975,2.975,33.06,4841996,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1587,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1587},"2025-10-07",9.875,11.5,6.4,2.025,29.03,8622360,{"date":1724,"open":1725,"high":1635,"low":1726,"close":1526,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1526},"2025-10-06",5.3,5.2,1.65,30.99,1912932,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":838,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-03",5.125,5.325,5.025,4.93,75408,{"date":1738,"open":1739,"high":1732,"low":1393,"close":1740,"change":1476,"percent_change":827,"volume":1741,"transactions":9,"vwap":1740},"2025-10-02",5,5.075,43748,{"date":1743,"open":1744,"high":1739,"low":1744,"close":1745,"change":1030,"percent_change":656,"volume":1746,"transactions":9,"vwap":1745},"2025-10-01",4.75,4.95,53804,{"date":1748,"open":1739,"high":1739,"low":1749,"close":1750,"change":333,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-30",4.7,4.8,-4,85200,{"date":1754,"open":1733,"high":1755,"low":370,"close":1739,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1739},"2025-09-29",5.375,-0.325,-6.1,75424,{"date":1760,"open":1761,"high":1755,"low":1762,"close":1733,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1733},"2025-09-26",4.825,4.775,0.5,10.36,71752,{"date":1767,"open":930,"high":1768,"low":1744,"close":1761,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1761},"2025-09-25",5.175,-0.425,-8.1,75808,{"date":1773,"open":1774,"high":1775,"low":1740,"close":1776,"change":20,"percent_change":1482,"volume":1777,"transactions":9,"vwap":1776},"2025-09-24",5.475,5.575,5.25,148512,{"date":1779,"open":1780,"high":1781,"low":1745,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-09-23",4.975,5.675,5.35,0.4,8.08,488484,{"date":1787,"open":370,"high":1745,"low":1744,"close":1745,"change":1476,"percent_change":498,"volume":1788,"transactions":9,"vwap":1745},"2025-09-22",61392,{"date":1790,"open":1745,"high":1768,"low":1744,"close":1761,"change":149,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1761},"2025-09-19",-6.76,91832,{"date":1794,"open":1795,"high":1796,"low":1393,"close":1768,"change":246,"percent_change":246,"volume":1797,"transactions":9,"vwap":1768},"2025-09-18",5.225,5.275,82176,{"date":1799,"open":1734,"high":1800,"low":1739,"close":1768,"change":1030,"percent_change":969,"volume":1801,"transactions":9,"vwap":1768},"2025-09-17",5.45,126032,{"date":1803,"open":1745,"high":1776,"low":1804,"close":1734,"change":1319,"percent_change":1763,"volume":1805,"transactions":9,"vwap":1734},"2025-09-16",4.875,60900,{"date":1807,"open":1808,"high":1734,"low":1809,"close":1739,"change":838,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1739},"2025-09-15",4.925,4.625,5.26,72692,{"date":1813,"open":1814,"high":1761,"low":1814,"close":1744,"change":386,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1744},"2025-09-12",4.5,-1.04,109684,{"date":1818,"open":1804,"high":1740,"low":1762,"close":1750,"change":246,"percent_change":246,"volume":1819,"transactions":9,"vwap":1750},"2025-09-11",79340,{"date":1821,"open":1814,"high":1804,"low":1814,"close":1750,"change":632,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1750},"2025-09-10",6.67,125636,{"date":1825,"open":1814,"high":1826,"low":1827,"close":1814,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1814},"2025-09-09",4.55,4.325,-0.075,-1.64,53700,{"date":1832,"open":724,"high":1809,"low":724,"close":1833,"change":1834,"percent_change":1719,"volume":1835,"transactions":9,"vwap":1833},"2025-09-08",4.575,0.275,62368,{"date":1837,"open":724,"high":1838,"low":1839,"close":724,"change":308,"percent_change":1840,"volume":1841,"transactions":9,"vwap":724},"2025-09-05",4.475,3.925,1.18,90832,{"date":1843,"open":1744,"high":1761,"low":1844,"close":1658,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1658},"2025-09-04",4,-0.45,-9.57,122812,{"date":1849,"open":1850,"high":1804,"low":1826,"close":1749,"change":246,"percent_change":246,"volume":1851,"transactions":9,"vwap":1749},"2025-09-03",4.675,83708,{"date":1853,"open":1854,"high":1804,"low":1392,"close":1749,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1749},"2025-09-02",4.725,-0.025,-0.53,52024,{"date":1859,"open":930,"high":930,"low":1860,"close":1854,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1854},"2025-08-29",4.525,-0.575,-10.85,154228,{"date":1865,"open":1733,"high":1800,"low":1203,"close":1725,"change":1855,"percent_change":560,"volume":1866,"transactions":9,"vwap":1725},"2025-08-28",52948,{"date":1868,"open":1869,"high":1775,"low":1733,"close":1733,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1733},"2025-08-27",5.5,-0.275,-4.91,54832,{"date":1874,"open":1869,"high":1875,"low":1782,"close":1876,"change":27,"percent_change":350,"volume":1877,"transactions":9,"vwap":1876},"2025-08-26",5.7,5.6,80376,{"date":1879,"open":1869,"high":1880,"low":1800,"close":1869,"change":308,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1869},"2025-08-25",5.75,0.92,97520,{"date":1884,"open":1768,"high":1885,"low":1886,"close":1800,"change":1834,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1800},"2025-08-22",5.625,5.05,5.31,257340,{"date":1890,"open":1739,"high":1768,"low":370,"close":1768,"change":246,"percent_change":246,"volume":1891,"transactions":9,"vwap":1768},"2025-08-21",122212,{"date":1893,"open":1734,"high":1782,"low":1804,"close":1768,"change":246,"percent_change":246,"volume":1894,"transactions":9,"vwap":1768},"2025-08-20",78132,{"date":1896,"open":1897,"high":1897,"low":1203,"close":1768,"change":161,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1768},"2025-08-19",5.525,-4.61,54768,{"date":1901,"open":1902,"high":1775,"low":1796,"close":1903,"change":1319,"percent_change":436,"volume":1904,"transactions":9,"vwap":1903},"2025-08-18",5.4,5.425,84932,{"date":1906,"open":1876,"high":1885,"low":1726,"close":1902,"change":20,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1902},"2025-08-15",-1.82,79300,{"date":1910,"open":1775,"high":1875,"low":1902,"close":1869,"change":333,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1869},"2025-08-14",-3.51,97512,{"date":1914,"open":1869,"high":1915,"low":1869,"close":1875,"change":1463,"percent_change":1091,"volume":1916,"transactions":9,"vwap":1875},"2025-08-13",5.9,210432,{"date":1918,"open":1876,"high":1875,"low":1734,"close":1897,"change":386,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1897},"2025-08-12",-0.9,122036,{"date":1922,"open":1923,"high":1924,"low":1869,"close":1775,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1775},"2025-08-11",5.65,5.775,-0.225,-3.88,173492,{"date":1929,"open":1880,"high":1502,"low":1930,"close":1931,"change":1319,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-08",5.55,5.8,0.43,138704,{"date":1935,"open":1936,"high":1937,"low":1885,"close":1924,"change":1636,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1924},"2025-08-07",6.125,6.25,1.32,1528744,{"date":1941,"open":1503,"high":1942,"low":1885,"close":1875,"change":149,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1875},"2025-08-06",6.075,-5.79,112196,{"date":1946,"open":1923,"high":1947,"low":1876,"close":1503,"change":1834,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1503},"2025-08-05",6.175,4.76,313008,{"date":1951,"open":1776,"high":1952,"low":1795,"close":1924,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1924},"2025-08-04",5.95,0.475,8.96,331472,{"date":1957,"open":1795,"high":1800,"low":1740,"close":1725,"change":308,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1725},"2025-08-01",0.95,164236,{"date":1961,"open":1796,"high":1903,"low":1740,"close":1776,"change":1433,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1776},"2025-07-31",-2.33,138156,{"date":1965,"open":1782,"high":1923,"low":1776,"close":1755,"change":1433,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1755},"2025-07-30",-2.27,125428,{"date":1969,"open":1781,"high":1924,"low":1774,"close":1869,"change":100,"percent_change":1970,"volume":761,"transactions":9,"vwap":1869},"2025-07-29",-5.17,{"date":1972,"open":1885,"high":1973,"low":1776,"close":1931,"change":1870,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1931},"2025-07-28",6,-4.53,146044,{"date":1977,"open":1978,"high":1978,"low":1952,"close":1942,"change":333,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1942},"2025-07-25",6.375,-3.19,167748,{"date":1982,"open":1983,"high":1984,"low":1502,"close":1496,"change":838,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1496},"2025-07-24",5.925,6.6,4.15,290132,{"date":1988,"open":1474,"high":1978,"low":1930,"close":1494,"change":1925,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1494},"2025-07-23",-3.6,137192,{"date":1992,"open":1993,"high":1440,"low":1930,"close":1937,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1937},"2025-07-22",5.725,0.625,11.11,369804,{"date":1998,"open":1800,"high":1885,"low":1768,"close":1885,"change":632,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1885},"2025-07-21",5.63,141528,{"date":2002,"open":1869,"high":1869,"low":1776,"close":1733,"change":1319,"percent_change":71,"volume":2003,"transactions":9,"vwap":1733},"2025-07-18",108908,{"date":2005,"open":1776,"high":1869,"low":1776,"close":1725,"change":1433,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1725},"2025-07-17",-2.3,75240,{"date":2009,"open":1739,"high":1903,"low":1739,"close":1903,"change":632,"percent_change":1495,"volume":2010,"transactions":9,"vwap":1903},"2025-07-16",85552,{"date":2012,"open":1776,"high":1869,"low":1734,"close":1732,"change":1925,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1732},"2025-07-15",-4.21,185476,{"date":2016,"open":1869,"high":1924,"low":1725,"close":1782,"change":100,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1782},"2025-07-14",-5.31,161808,{"date":2020,"open":1869,"high":2021,"low":1800,"close":1923,"change":20,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1923},"2025-07-11",6.2,-1.74,226196,{"date":2025,"open":1869,"high":1486,"low":1755,"close":1880,"change":1756,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1880},"2025-07-10",-5.35,391464,{"date":2029,"open":1475,"high":1457,"low":1924,"close":1942,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1942},"2025-07-09",0.775,14.62,2591568,{"date":2034,"open":1808,"high":1923,"low":1762,"close":1725,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1725},"2025-07-08",0.45,9.28,419628,{"date":2039,"open":370,"high":1804,"low":1833,"close":370,"change":1855,"percent_change":1359,"volume":2040,"transactions":9,"vwap":370},"2025-07-07",172876,{"date":2042,"open":1744,"high":1739,"low":1809,"close":1804,"change":1030,"percent_change":1091,"volume":2043,"transactions":9,"vwap":1804},"2025-07-03",113996,{"date":2045,"open":1744,"high":1739,"low":1850,"close":1854,"change":1870,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1854},"2025-07-02",-5.5,175504,{"date":2049,"open":930,"high":1732,"low":1850,"close":1739,"change":1433,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1739},"2025-07-01",-2.44,280868,{"date":2053,"open":1734,"high":1903,"low":1734,"close":1732,"change":1497,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1732},"2025-06-30",4.59,204032,{"date":2057,"open":1993,"high":1503,"low":1744,"close":1393,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1393},"2025-06-27",-1.05,-17.65,365316,{"date":2062,"open":1719,"high":1719,"low":1924,"close":1952,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1952},"2025-06-26",-0.625,-9.51,313216,{"date":2067,"open":1544,"high":1544,"low":1425,"close":1468,"change":1539,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1468},"2025-06-25",-9,362552,{"date":2071,"open":1416,"high":2072,"low":2073,"close":1455,"change":1677,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1455},"2025-06-24",7.35,6.65,5.09,505844,{"date":2077,"open":1481,"high":1531,"low":1978,"close":1454,"change":1683,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1454},"2025-06-23",-14.06,662416,{"date":2081,"open":1438,"high":1160,"low":1978,"close":1566,"change":315,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1566},"2025-06-20",32.23,5969356,{"date":2085,"open":1496,"high":2086,"low":1931,"close":1503,"change":1845,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1503},"2025-06-18",6.525,-6.92,1400800,{"date":2090,"open":2091,"high":176,"low":1739,"close":1425,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1425},"2025-06-17",14.675,0.875,15.56,23019840,{"date":2096,"open":2097,"high":1936,"low":1740,"close":1885,"change":1078,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1885},"2025-06-16",5.825,-13.13,1052884,{"date":2101,"open":1626,"high":1438,"low":1496,"close":1415,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1415},"2025-06-13",-2.125,-24.71,121804,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":753,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-06-12",10.1,8.425,8.6,-14,79368,{"date":2113,"open":2108,"high":2114,"low":1566,"close":1606,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1606},"2025-06-11",10.35,1.4,16.28,189852,{"date":2119,"open":1553,"high":1607,"low":1548,"close":2109,"change":1953,"percent_change":1495,"volume":2120,"transactions":9,"vwap":2109},"2025-06-10",165068,{"date":2122,"open":1299,"high":2123,"low":1649,"close":1548,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1548},"2025-06-09",8.2,0.6,7.97,107144,{"date":2128,"open":1438,"high":2129,"low":1424,"close":2130,"change":1834,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-06",7.725,7.525,3.79,56500,{"date":2134,"open":1438,"high":1580,"low":1467,"close":1544,"change":1845,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1544},"2025-06-05",-5.84,50684,{"date":2138,"open":1513,"high":1553,"low":1474,"close":1634,"change":1763,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1634},"2025-06-04",6.94,200064,{"date":2142,"open":2143,"high":1568,"low":1526,"close":1467,"change":161,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1467},"2025-06-03",7.125,-3.36,127908,{"date":2147,"open":2148,"high":2149,"low":1441,"close":1299,"change":1476,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1299},"2025-06-02",7.55,14.15,1.71,2301604,{"date":2153,"open":1634,"high":2154,"low":1544,"close":1635,"change":161,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1635},"2025-05-30",8.075,-3.3,143036,{"date":2158,"open":1424,"high":1569,"low":1448,"close":2159,"change":1636,"percent_change":173,"volume":2160,"transactions":9,"vwap":2159},"2025-05-29",7.575,215720,{"date":2162,"open":2086,"high":1537,"low":2086,"close":1438,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1438},"2025-05-28",0.825,12.36,105588,{"date":2167,"open":1973,"high":1299,"low":1973,"close":1475,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1475},"2025-05-27",0.675,11.25,157708,{"date":2172,"open":1494,"high":1656,"low":2097,"close":1973,"change":1828,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1973},"2025-05-23",-1.23,403816,{"date":2176,"open":1983,"high":2177,"low":1915,"close":1942,"change":308,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1942},"2025-05-22",6.225,0.83,21736,{"date":2181,"open":1937,"high":1486,"low":1952,"close":1494,"change":1756,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1494},"2025-05-21",-5.12,26440,{"date":2185,"open":2021,"high":1978,"low":1983,"close":1486,"change":632,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1486},"2025-05-20",4.96,28496,{"date":2189,"open":1502,"high":1474,"low":1993,"close":1503,"change":1463,"percent_change":964,"volume":2190,"transactions":9,"vwap":1503},"2025-05-19",63360,{"date":2192,"open":1973,"high":1973,"low":1885,"close":1502,"change":100,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1502},"2025-05-16",-4.86,33304,{"date":2196,"open":1993,"high":1480,"low":1897,"close":1947,"change":1657,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1947},"2025-05-15",5.56,130688,{"date":2200,"open":1880,"high":1486,"low":1869,"close":1495,"change":1476,"percent_change":393,"volume":2201,"transactions":9,"vwap":1495},"2025-05-14",74560,{"date":2203,"open":1952,"high":1973,"low":1885,"close":1993,"change":161,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1993},"2025-05-13",-4.18,29880,{"date":2207,"open":1503,"high":2021,"low":1924,"close":2208,"change":246,"percent_change":246,"volume":2209,"transactions":9,"vwap":2208},"2025-05-12",5.975,40792,{"date":2211,"open":1440,"high":1538,"low":1502,"close":2208,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2208},"2025-05-09",-0.875,-12.77,78636,{"date":2216,"open":1984,"high":1635,"low":1503,"close":1538,"change":1783,"percent_change":2021,"volume":2217,"transactions":9,"vwap":1538},"2025-05-08",80048,{"date":2219,"open":2021,"high":1538,"low":1973,"close":2220,"change":1828,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-05-07",6.45,-1.15,60456,{"date":2224,"open":1936,"high":1544,"low":1973,"close":2086,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2086},"2025-05-06",0.375,6.1,160716,{"date":2229,"open":1973,"high":1462,"low":1930,"close":1487,"change":1677,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1487},"2025-05-05",6.03,95604,{"date":2233,"open":1915,"high":1936,"low":1923,"close":1931,"change":1845,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1931},"2025-05-02",-7.2,34828,{"date":2237,"open":1983,"high":1431,"low":1875,"close":1937,"change":333,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1937},"2025-05-01",-3.1,147840,{"date":2241,"open":1924,"high":1984,"low":1776,"close":2220,"change":1641,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2220},"2025-04-30",12.66,428708,{"date":2245,"open":1880,"high":1973,"low":1869,"close":1993,"change":661,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1993},"2025-04-29",-2.55,23664,{"date":2249,"open":1502,"high":1487,"low":1880,"close":1502,"change":386,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1502},"2025-04-28",-0.84,9988,{"date":180,"open":1869,"high":1937,"low":1869,"close":1983,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1983},0.425,7.73,15368]