[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCYX":3,"homepage-market-summary":31,"stock-historical-SCYX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SCYX","2026-10-08",{"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},"SCYNEXIS, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","SCYNEXIS Inc is a drug development company that focuses on the development and commercialization of novel anti-infectives to address unmet therapeutic needs. It is engaged in developing a product candidate, ibrexafungerp which is a novel oral and intravenous (IV) drug for the treatment of several fungal infections, including serious and life-threatening invasive fungal infections. The ibrexafungerp is a novel and structurally distinct triterpenoid glucan synthase inhibitor that is effective in vitro and in vivo against broad range of Candida and Aspergillus species, including drug-resistant strains as well as Pneumocystis, Coccidioides, Histoplasma and Blastomyces genera and some common mucorales species.","29","Jersey City, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.22,4.7,4.75,4.11,4.78,-0.56,-11.72,343879.429476,2112,4.3337,9.12,3.53,122428.87533543426,12.3,3128,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},10.48,93569,34152656.709194,-45.79,"2025-04-28",[186,187,196,206,217,227,237,248,259,269,278,288,299,309,317,328,335,345,354,363,372,379,387,396,406,415,425,433,443,453,462,471,480,488,497,507,514,520,527,534,543,552,560,569,576,584,592,600,607,617,627,635,644,652,662,672,682,693,703,710,717,722,729,736,743,750,754,758,766,773,778,781,787,793,798,803,808,814,821,826,831,837,842,850,856,861,866,872,876,881,885,893,901,909,916,924,932,939,948,955,961,968,976,983,990,998,1005,1014,1021,1028,1036,1043,1049,1056,1064,1070,1076,1082,1088,1095,1102,1107,1112,1117,1121,1124,1129,1133,1141,1146,1153,1159,1165,1172,1179,1185,1193,1198,1205,1213,1219,1225,1232,1239,1245,1250,1256,1262,1267,1271,1277,1284,1290,1298,1304,1311,1317,1323,1330,1335,1341,1349,1357,1361,1366,1373,1379,1383,1389,1395,1400,1406,1413,1417,1421,1426,1430,1434,1439,1445,1451,1456,1463,1469,1478,1482,1485,1492,1496,1500,1504,1510,1515,1521,1529,1535,1541,1545,1553,1558,1565,1570,1574,1577,1581,1584,1588,1592,1596,1600,1604,1609,1613,1617,1621,1628,1634,1639,1644,1651,1656,1662,1668,1671,1680,1685,1688,1692,1698,1702,1707,1712,1716,1720,1725,1730,1733,1737,1743,1749,1752,1756,1759,1764,1768,1774,1779,1784,1789,1792,1798,1803,1807,1810,1815,1819,1825,1828,1834,1838,1843,1846,1850,1854,1856,1861,1866,1870,1875,1879,1884,1890,1895,1899,1905,1912,1917,1921,1927,1932,1936,1941,1946,1949,1953,1958,1961,1964,1969,1972,1978,1981,1985,1989,1994,2000,2004,2010,2014,2017,2021,2025,2030,2034,2038,2043,2048,2052,2055,2058,2062,2064,2069,2075,2079,2082,2085,2088,2092,2096,2102,2106,2110,2115,2119,2123,2128,2132,2136,2139,2143,2147,2151,2156,2161,2166,2172,2178,2184,2189,2192,2196,2201,2203,2210,2215,2219,2222,2226,2232,2235,2240,2246,2250,2254,2259,2264,2267,2273,2277,2283,2288,2291,2295,2300],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":18,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",4.86,5.04,-0.06,-1.24,80839.475367,775,4.8412,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":147,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",5.1,5.29,4.79,4.84,-3.78,163949.78322,1105,4.9799,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",5.09,5.2,4.83,5.03,-0.09,-1.76,356470.813417,1940,5.0051,{"date":218,"open":219,"high":220,"low":208,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",5.32,5.51,5.12,-0.25,-4.66,132401.298223,1237,5.2483,{"date":228,"open":229,"high":230,"low":189,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",4.99,5.5,5.37,0.43,8.7,601965.842945,5238,5.2246,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",4.65,5.025,4.56,4.94,0.28,6.01,311609.69216,2601,4.8723,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",4.62,4.8,4.5201,4.66,0.04,0.87,542385.011416,4093,4.6453,{"date":260,"open":261,"high":262,"low":263,"close":250,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",4.6,5.14,4.45,0.23,5.24,7784229.403084,80759,4.9886,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":191,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",4.582,4.3662,4.39,-1.35,31641.956563,409,4.454,{"date":279,"open":280,"high":281,"low":282,"close":263,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",4.58,4.81,4.415,-0.185,-3.99,38016.6074,549,4.5254,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",4.93,5,4.42,4.635,-0.225,-4.63,65733.4537,792,4.6531,{"date":300,"open":301,"high":302,"low":303,"close":189,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",4.47,4.9399,4.36,0.46,10.45,167832.133734,1234,4.7526,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":191,"percent_change":274,"volume":314,"transactions":315,"vwap":316},"2026-09-21",4.59,4.27,4.4,45907.454512,629,4.363,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",4.49,4.695,4.41,4.46,0.01,0.22,68811.3924,464,4.5278,{"date":329,"open":19,"high":311,"low":19,"close":263,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",0.34,8.27,70984.119018,477,4.3589,{"date":336,"open":337,"high":338,"low":339,"close":19,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",4.43,4.532807,4.08,-0.28,-6.38,102800.067304,1239,4.2755,{"date":346,"open":311,"high":347,"low":348,"close":273,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",4.63,4.37,-0.21,-4.57,64449.129181,402,4.519,{"date":355,"open":201,"high":356,"low":357,"close":261,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",4.97,4.572,-0.24,-4.96,47591.7648,658,4.7099,{"date":364,"open":365,"high":366,"low":365,"close":201,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",4.72,5.0586,0.14,2.98,30448.678319,265,4.9447,{"date":373,"open":374,"high":356,"low":347,"close":17,"change":349,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",4.82,-4.28,47344.832103,695,4.7584,{"date":380,"open":381,"high":382,"low":189,"close":383,"change":358,"percent_change":223,"volume":384,"transactions":385,"vwap":386},"2026-09-09",5.15,5.22,4.91,58565.787429,491,5.0068,{"date":388,"open":389,"high":390,"low":381,"close":381,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",5.3,5.35,-0.15,-2.83,33070.496689,510,5.2192,{"date":397,"open":398,"high":399,"low":400,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",5.31,5.45,5.18,-0.045,-0.84,55499.9808,481,5.3203,{"date":407,"open":408,"high":231,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",5.0301,5.345,0.125,2.39,33719.727005,302,5.2931,{"date":416,"open":417,"high":418,"low":419,"close":382,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",5.17,5.33,5.13,0.05,0.97,39646.944963,616,5.2417,{"date":426,"open":418,"high":427,"low":428,"close":417,"change":191,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",5.34,5.11,-1.15,76079.3378,897,5.1925,{"date":434,"open":435,"high":230,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",5.38,5.215,5.23,-0.16,-2.97,42370.029214,778,5.3199,{"date":444,"open":445,"high":446,"low":390,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",5.56,5.7,5.39,-0.13,-2.36,56835.604166,691,5.4827,{"date":454,"open":455,"high":456,"low":447,"close":457,"change":391,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",5.65,5.7006,5.52,-2.65,87201.257055,1601,5.5015,{"date":463,"open":209,"high":464,"low":198,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",6.09,5.67,0.48,9.25,220638.922774,2090,5.793,{"date":472,"open":418,"high":473,"low":262,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",5.53,5.19,-0.07,-1.33,124533.643623,1309,5.3307,{"date":481,"open":381,"high":418,"low":291,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",5.26,0.16,3.14,123945.170312,1460,5.1772,{"date":489,"open":199,"high":490,"low":491,"close":198,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",5.4055,5.05,-0.12,-2.3,35178.303167,754,5.2198,{"date":498,"open":499,"high":500,"low":501,"close":382,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",5.16,5.28,5.1024,0.07,1.36,24599.9354,676,5.1984,{"date":508,"open":199,"high":509,"low":208,"close":381,"change":323,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",5.395,0.19,56523.91902,652,5.2685,{"date":515,"open":491,"high":209,"low":190,"close":262,"change":420,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",0.98,37963.287881,887,5.1223,{"date":521,"open":209,"high":457,"low":522,"close":208,"change":212,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",4.9,-1.74,127029.099324,1463,5.2331,{"date":528,"open":417,"high":390,"low":229,"close":400,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",0.06,1.17,100794.932957,1563,5.1545,{"date":535,"open":536,"high":537,"low":538,"close":221,"change":118,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",4.88,5.1401,4.8001,6.44,77001.77559,1445,4.962,{"date":544,"open":251,"high":545,"low":546,"close":281,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",4.92,4.71,-0.025,-0.52,37702.483139,567,4.8393,{"date":553,"open":382,"high":382,"low":239,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",4.835,-0.32,-6.21,261077.790939,3098,4.8342,{"date":561,"open":562,"high":389,"low":491,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",5.21,5.155,-0.085,-1.62,51102.41378,810,5.1844,{"date":570,"open":571,"high":457,"low":562,"close":265,"change":254,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",5.25,0.77,94591.094834,784,5.3387,{"date":577,"open":389,"high":578,"low":579,"close":209,"change":254,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",5.42,5.135,0.78,67384.309419,758,5.2828,{"date":585,"open":447,"high":586,"low":587,"close":499,"change":358,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",5.4,5.01,-4.44,95989.123829,1013,5.2161,{"date":593,"open":428,"high":594,"low":595,"close":586,"change":74,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",5.54,5.0201,6.51,176155.429973,2774,5.3758,{"date":601,"open":602,"high":209,"low":321,"close":603,"change":264,"percent_change":18,"volume":604,"transactions":605,"vwap":606},"2026-08-03",4.87,5.07,430934.902074,4081,4.8639,{"date":608,"open":609,"high":610,"low":611,"close":201,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",3.6001,4.95,3.6,1.11,29.76,3158696.184471,23400,4.4494,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",3.86,3.545,3.73,-0.04,-1.06,58887.492843,532,3.6756,{"date":628,"open":629,"high":619,"low":630,"close":631,"change":367,"percent_change":619,"volume":632,"transactions":633,"vwap":634},"2026-07-29",3.61,3.54,3.77,46971.618592,767,3.7122,{"date":636,"open":637,"high":638,"low":27,"close":639,"change":529,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",3.55,3.7599,3.63,1.68,27181.671618,504,3.6352,{"date":645,"open":621,"high":646,"low":27,"close":647,"change":438,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",3.915,3.57,-4.29,103761.070465,911,3.6528,{"date":653,"open":654,"high":655,"low":656,"close":621,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",4,4.09,3.68,-0.23,-5.81,90940.401753,956,3.8884,{"date":663,"open":664,"high":19,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",3.88,3.75,3.96,0.005,0.13,31942.0011,382,3.9603,{"date":673,"open":674,"high":16,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",4.03,3.85,3.955,-0.095,-2.35,165865.0011,949,4.0734,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",3.91,4.1,3.9,4.05,0.155,3.98,38236.701854,429,3.9768,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",4.3,3.87,3.895,-0.375,-8.78,51889.5239,508,3.9819,{"date":704,"open":705,"high":706,"low":707,"close":312,"change":349,"percent_change":708,"volume":709,"transactions":9,"vwap":312},"2026-07-17",4.44,4.67,4.23,-4.69,22800,{"date":711,"open":374,"high":374,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",4.435,4.48,-0.35,-7.25,33700,{"date":718,"open":242,"high":198,"low":17,"close":210,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":210},"2026-07-15",-0.1,-2.03,35800,{"date":723,"open":724,"high":491,"low":725,"close":290,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":290},"2026-07-14",4.5,4.485,0.45,10.04,90700,{"date":730,"open":731,"high":732,"low":733,"close":713,"change":53,"percent_change":734,"volume":735,"transactions":9,"vwap":713},"2026-07-13",4.38,4.54,4.305,2.28,47800,{"date":737,"open":738,"high":739,"low":740,"close":731,"change":283,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2026-07-10",4.57,4.61,4.17,-4.05,111500,{"date":744,"open":745,"high":20,"low":263,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",4.68,4.565,-0.115,-2.46,69400,{"date":751,"open":280,"high":20,"low":337,"close":745,"change":502,"percent_change":752,"volume":753,"transactions":9,"vwap":745},"2026-07-08",1.52,89300,{"date":755,"open":313,"high":706,"low":313,"close":739,"change":492,"percent_change":756,"volume":757,"transactions":9,"vwap":739},"2026-07-07",-2.54,128000,{"date":759,"open":301,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",4.77,4.421,4.73,0.3,6.77,120000,{"date":767,"open":768,"high":769,"low":770,"close":337,"change":771,"percent_change":762,"volume":772,"transactions":9,"vwap":337},"2026-07-02",4.26,4.74,4.15,0.2,221900,{"date":774,"open":655,"high":322,"low":775,"close":707,"change":483,"percent_change":776,"volume":777,"transactions":9,"vwap":707},"2026-07-01",4.07,3.93,115600,{"date":779,"open":664,"high":16,"low":664,"close":775,"change":771,"percent_change":417,"volume":780,"transactions":9,"vwap":775},"2026-06-30",128700,{"date":782,"open":696,"high":666,"low":783,"close":696,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":696},"2026-06-29",3.83,0.02,0.52,32100,{"date":788,"open":89,"high":789,"low":790,"close":675,"change":254,"percent_change":791,"volume":792,"transactions":9,"vwap":675},"2026-06-26",3.97,3.695,1.05,49100,{"date":794,"open":664,"high":776,"low":665,"close":795,"change":191,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-25",3.81,-1.55,47400,{"date":799,"open":800,"high":686,"low":800,"close":696,"change":420,"percent_change":801,"volume":802,"transactions":9,"vwap":696},"2026-06-24",3.79,1.31,28700,{"date":804,"open":656,"high":689,"low":656,"close":805,"change":784,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-23",3.82,0.53,76800,{"date":809,"open":810,"high":810,"low":665,"close":811,"change":222,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-22",4.02,3.8,-6.17,118300,{"date":815,"open":816,"high":817,"low":805,"close":687,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":687},"2026-06-18",3.84,4.06,0.25,6.58,209300,{"date":822,"open":19,"high":770,"low":811,"close":811,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":811},"2026-06-17",-0.29,-7.09,107800,{"date":827,"open":685,"high":312,"low":828,"close":655,"change":829,"percent_change":829,"volume":830,"transactions":9,"vwap":655},"2026-06-16",3.931,0,104700,{"date":832,"open":833,"high":348,"low":655,"close":655,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":655},"2026-06-15",4.25,-0.14,-3.31,48100,{"date":838,"open":731,"high":292,"low":839,"close":707,"change":840,"percent_change":714,"volume":841,"transactions":9,"vwap":707},"2026-06-12",4.21,-0.015,51500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",4.18,4.372,4.245,0.095,2.29,46800,{"date":851,"open":852,"high":853,"low":770,"close":770,"change":349,"percent_change":854,"volume":855,"transactions":9,"vwap":770},"2026-06-10",4.31,4.495,-4.82,37400,{"date":857,"open":322,"high":18,"low":858,"close":303,"change":212,"percent_change":859,"volume":860,"transactions":9,"vwap":303},"2026-06-09",4.28,-2.02,55200,{"date":862,"open":18,"high":281,"low":263,"close":263,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":263},"2026-06-08",-0.26,-5.52,50100,{"date":867,"open":374,"high":291,"low":868,"close":546,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":546},"2026-06-05",4.551,-0.17,-3.48,65500,{"date":873,"open":17,"high":262,"low":745,"close":536,"change":874,"percent_change":724,"volume":875,"transactions":9,"vwap":536},"2026-06-04",0.21,81500,{"date":877,"open":208,"high":208,"low":293,"close":706,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":706},"2026-06-03",-0.43,-8.43,66700,{"date":882,"open":389,"high":231,"low":587,"close":198,"change":657,"percent_change":883,"volume":884,"transactions":9,"vwap":198},"2026-06-02",-4.32,62800,{"date":886,"open":887,"high":888,"low":889,"close":418,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":418},"2026-06-01",5.61,5.62,5.02,-0.31,-5.5,161700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":358,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-29",5.92,6.032,5.632,5.64,-4.08,65588,{"date":902,"open":903,"high":904,"low":457,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",5.6,6.152,5.88,0.272,4.85,84413,{"date":910,"open":457,"high":911,"low":912,"close":913,"change":483,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-27",5.84,5.448,5.608,2.94,96300,{"date":917,"open":918,"high":919,"low":920,"close":912,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":912},"2026-05-26",5.432,5.832,5.304,-0.4,-6.84,69138,{"date":925,"open":903,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-22",5.888,5.36,5.848,0.168,2.96,52850,{"date":933,"open":500,"high":934,"low":500,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-21",5.896,5.68,0.336,6.29,50325,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-20",5.232,5.656,5.064,5.344,0.088,1.67,58550,{"date":949,"open":950,"high":950,"low":265,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-19",5.456,5.256,-0.224,-4.09,33713,{"date":956,"open":911,"high":905,"low":927,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-18",5.48,-0.44,-7.43,78900,{"date":962,"open":963,"high":963,"low":964,"close":895,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":895},"2026-05-15",6.16,5.736,-0.248,-4.02,54463,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":801,"volume":975,"transactions":9,"vwap":973},"2026-05-14",6.08,6.24,5.96,6.168,0.08,37538,{"date":977,"open":970,"high":978,"low":911,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-13",6.2,6.088,-0.152,-2.44,47350,{"date":984,"open":985,"high":986,"low":911,"close":971,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":971},"2026-05-12",6.112,6.32,-0.352,-5.34,66913,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-11",7.28,6.4,6.592,-0.736,-10.04,59388,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":375,"volume":1004,"transactions":9,"vwap":1002},"2026-05-08",7.664,7.288,7.328,-0.328,14938,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-07",7.616,7.856,7.6,7.656,-0.2,-2.55,16575,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1008,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1008},"2026-05-06",7.52,8,0.312,4.14,48450,{"date":1022,"open":1023,"high":1017,"low":1024,"close":1025,"change":1003,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-05",7.84,7.44,7.544,-4.17,45675,{"date":1029,"open":1017,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-04",8.24,7.68,7.872,-0.048,-0.61,46375,{"date":1037,"open":1009,"high":1038,"low":1039,"close":1040,"change":466,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-01",8.16,7.512,7.92,6.45,58038,{"date":1044,"open":1045,"high":1046,"low":1024,"close":1024,"change":1047,"percent_change":878,"volume":1048,"transactions":9,"vwap":1024},"2026-04-30",7.472,7.592,-0.032,23088,{"date":1050,"open":1051,"high":1052,"low":1024,"close":1045,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1045},"2026-04-29",7.776,7.944,-0.416,-5.27,23550,{"date":1057,"open":1040,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-28",8.032,7.76,7.888,-0.112,-1.4,33213,{"date":1065,"open":1066,"high":1067,"low":1017,"close":1017,"change":438,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1017},"2026-04-27",8.08,8.72,-1.96,19500,{"date":1071,"open":1030,"high":1072,"low":1073,"close":1038,"change":358,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1038},"2026-04-24",8.4,7.912,-2.86,19425,{"date":1077,"open":1078,"high":1072,"low":1079,"close":1072,"change":483,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1072},"2026-04-23",8.32,7.712,1.94,72900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1030,"change":358,"percent_change":392,"volume":1087,"transactions":9,"vwap":1030},"2026-04-22",8.48,8.592,7.992,73875,{"date":1089,"open":1090,"high":1067,"low":1091,"close":1084,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1084},"2026-04-21",8.64,8.28,-0.08,-0.93,43313,{"date":1096,"open":1097,"high":1098,"low":1072,"close":1099,"change":555,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",8.8,8.96,8.56,-3.6,68825,{"date":1103,"open":1067,"high":26,"low":1099,"close":1104,"change":466,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-17",8.88,5.71,96550,{"date":1108,"open":1097,"high":26,"low":1078,"close":1072,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1072},"2026-04-16",-0.48,-5.41,59450,{"date":1113,"open":1078,"high":26,"low":1078,"close":1104,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1104},"2026-04-15",0.72,8.82,78125,{"date":1118,"open":1038,"high":1090,"low":1066,"close":1038,"change":974,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1038},"2026-04-14",0.99,50113,{"date":1122,"open":1017,"high":1030,"low":1059,"close":1066,"change":974,"percent_change":177,"volume":1123,"transactions":9,"vwap":1066},"2026-04-13",37313,{"date":1125,"open":1066,"high":1072,"low":1031,"close":1017,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1017},"2026-04-10",0.064,0.81,75813,{"date":1130,"open":1059,"high":1086,"low":1009,"close":1131,"change":1047,"percent_change":921,"volume":1132,"transactions":9,"vwap":1131},"2026-04-09",7.936,45188,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":619,"volume":1140,"transactions":9,"vwap":1138},"2026-04-08",7.728,8.04,7.36,7.968,0.296,76163,{"date":1142,"open":1002,"high":1032,"low":1143,"close":1144,"change":936,"percent_change":280,"volume":1145,"transactions":9,"vwap":1144},"2026-04-07",7.12,7.672,30788,{"date":1147,"open":1148,"high":1009,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-06",7.04,7.336,0.232,3.27,63313,{"date":1154,"open":1148,"high":1155,"low":1156,"close":1157,"change":829,"percent_change":829,"volume":1158,"transactions":9,"vwap":1157},"2026-04-02",7.2,6.8,7.104,32700,{"date":1160,"open":992,"high":992,"low":1161,"close":1157,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1157},"2026-04-01",6.608,-0.232,-3.16,80438,{"date":1166,"open":1167,"high":1137,"low":1168,"close":1149,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1149},"2026-03-31",6.432,6.096,1.016,16.08,1578200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":986,"change":1177,"percent_change":392,"volume":1178,"transactions":9,"vwap":986},"2026-03-30",6.56,6.72,6.248,-0.184,10425,{"date":1180,"open":1175,"high":1175,"low":1181,"close":1182,"change":1011,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-27",6.48,6.504,-2.98,18050,{"date":1186,"open":1187,"high":1188,"low":1174,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-26",6.656,6.952,6.704,-0.344,-4.88,14013,{"date":1194,"open":1155,"high":1046,"low":1148,"close":1195,"change":980,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-25",7.048,-2.11,3875,{"date":1199,"open":1143,"high":1200,"low":1201,"close":1155,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1155},"2026-03-24",7.232,6.92,0.192,2.74,15288,{"date":1206,"open":1207,"high":1009,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-23",7.456,6.968,7.0079999,-0.448,-6.01,33925,{"date":1214,"open":992,"high":1215,"low":1216,"close":1207,"change":1217,"percent_change":833,"volume":1218,"transactions":9,"vwap":1207},"2026-03-20",7.528,7.064,0.304,41525,{"date":1220,"open":1155,"high":1137,"low":1221,"close":1222,"change":1033,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-19",7.072,7.152,-0.67,10850,{"date":1226,"open":1227,"high":1228,"low":1195,"close":1155,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1155},"2026-03-18",7.368,7.4,-0.168,-2.28,16713,{"date":1233,"open":1234,"high":1215,"low":1235,"close":1227,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1227},"2026-03-17",7.344,7.192,0.176,2.45,22363,{"date":1240,"open":1241,"high":1000,"low":1242,"close":1235,"change":1243,"percent_change":253,"volume":1244,"transactions":9,"vwap":1235},"2026-03-16",6.96,6.872,0.32,52288,{"date":1246,"open":1155,"high":1247,"low":1248,"close":1242,"change":965,"percent_change":870,"volume":1249,"transactions":9,"vwap":1242},"2026-03-13",7.32,6.832,27838,{"date":1251,"open":1252,"high":1155,"low":1242,"close":1143,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1143},"2026-03-12",7.136,-0.016,-0.22,24438,{"date":1257,"open":1155,"high":1024,"low":1258,"close":1252,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1252},"2026-03-11",6.904,-0.064,-0.89,38250,{"date":1263,"open":1264,"high":1024,"low":1265,"close":1155,"change":1243,"percent_change":239,"volume":1266,"transactions":9,"vwap":1155},"2026-03-10",6.88,6.76,54813,{"date":1268,"open":1174,"high":1264,"low":973,"close":1264,"change":466,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1264},"2026-03-09",7.5,81575,{"date":1272,"open":1181,"high":1174,"low":1273,"close":993,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":993},"2026-03-06",5.864,0.056,0.88,121775,{"date":1278,"open":895,"high":1279,"low":911,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-05",6.36,6.344,0.144,2.32,58313,{"date":1285,"open":1286,"high":971,"low":928,"close":978,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":978},"2026-03-04",5.928,0.184,3.06,57125,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-03",6.056,5.792,6.016,0.024,0.4,16400,{"date":1299,"open":935,"high":1300,"low":935,"close":1301,"change":1302,"percent_change":448,"volume":1303,"transactions":9,"vwap":1301},"2026-03-02",6,5.992,-0.008,12900,{"date":1305,"open":1306,"high":1307,"low":903,"close":1300,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1300},"2026-02-27",5.752,6.04,0.36,6.38,20375,{"date":1312,"open":934,"high":1313,"low":1314,"close":898,"change":622,"percent_change":1315,"volume":1316,"transactions":9,"vwap":898},"2026-02-26",5.912,5.568,-0.7,27050,{"date":1318,"open":1319,"high":1181,"low":935,"close":935,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":935},"2026-02-25",6.392,-0.616,-9.78,93625,{"date":1324,"open":963,"high":1325,"low":963,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-24",6.552,6.296,0.136,2.21,53950,{"date":1331,"open":1332,"high":1333,"low":963,"close":963,"change":1061,"percent_change":103,"volume":1334,"transactions":9,"vwap":963},"2026-02-23",6.336,6.368,44038,{"date":1336,"open":1181,"high":1175,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-20",6.272,-0.216,-3.33,60600,{"date":1342,"open":1343,"high":1156,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-19",6.576,6.232,6.488,-0.024,-0.37,50513,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1261,"transactions":9,"vwap":1354},"2026-02-18",6.28,6.528,6.12,6.512,0.432,7.11,{"date":1358,"open":1300,"high":993,"low":1300,"close":970,"change":974,"percent_change":1359,"volume":1360,"transactions":9,"vwap":970},"2026-02-17",1.33,15750,{"date":1362,"open":1181,"high":1363,"low":1300,"close":1300,"change":1338,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1300},"2026-02-13",6.6,-3.47,52088,{"date":1367,"open":1368,"high":1354,"low":1369,"close":1370,"change":1177,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-12",6.352,6.184,6.216,-2.88,39588,{"date":1374,"open":1375,"high":1175,"low":971,"close":993,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":993},"2026-02-11",6.712,-0.088,-1.36,40813,{"date":1380,"open":1300,"high":1187,"low":1300,"close":1345,"change":466,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1345},"2026-02-10",7.99,75450,{"date":1384,"open":970,"high":1385,"low":911,"close":1386,"change":1259,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-09",6.176,6.0079999,-1.05,23538,{"date":1390,"open":935,"high":971,"low":903,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-06",6.072,0.552,10,26650,{"date":1396,"open":935,"high":963,"low":1397,"close":457,"change":340,"percent_change":1398,"volume":1399,"transactions":9,"vwap":457},"2026-02-05",5.496,-4.83,40850,{"date":1401,"open":1292,"high":1351,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-04",5.8,-0.256,-4.23,55463,{"date":1407,"open":1408,"high":986,"low":1409,"close":1292,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1292},"2026-02-03",5.904,5.784,0.128,2.16,54688,{"date":1414,"open":913,"high":904,"low":457,"close":1286,"change":1415,"percent_change":16,"volume":1416,"transactions":9,"vwap":1286},"2026-02-02",0.24,51888,{"date":1418,"open":942,"high":905,"low":903,"close":1419,"change":358,"percent_change":741,"volume":1420,"transactions":9,"vwap":1419},"2026-01-30",5.688,32250,{"date":1422,"open":971,"high":1176,"low":1402,"close":1286,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1286},"2026-01-29",-0.272,-4.39,41263,{"date":1427,"open":993,"high":1181,"low":963,"close":978,"change":1011,"percent_change":1428,"volume":1429,"transactions":9,"vwap":978},"2026-01-28",-3.12,24413,{"date":1431,"open":1319,"high":1352,"low":963,"close":993,"change":1432,"percent_change":1433,"volume":797,"transactions":9,"vwap":993},"2026-01-27",0.048,0.76,{"date":1435,"open":1436,"high":1188,"low":986,"close":1368,"change":1162,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1368},"2026-01-26",6.792,-3.52,92375,{"date":1440,"open":1307,"high":1175,"low":1402,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-23",6.584,0.536,8.86,120325,{"date":1446,"open":500,"high":963,"low":265,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-22",6.048,0.704,13.17,167200,{"date":1452,"open":1453,"high":903,"low":221,"close":944,"change":771,"percent_change":1454,"volume":1455,"transactions":9,"vwap":944},"2026-01-21",5.272,3.89,362613,{"date":1457,"open":1458,"high":927,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":709,"transactions":9,"vwap":1460},"2026-01-20",5.224,5.104,5.144,-0.056,-1.08,{"date":1464,"open":1465,"high":1466,"low":1459,"close":209,"change":1126,"percent_change":1467,"volume":1468,"transactions":9,"vwap":209},"2026-01-16",5.184,5.336,1.25,27763,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-15",5.216,5.264,5.08,5.136,-0.096,-1.83,28450,{"date":1479,"open":1480,"high":1466,"low":1481,"close":941,"change":1461,"percent_change":623,"volume":1394,"transactions":9,"vwap":941},"2026-01-14",5.288,5.208,{"date":1483,"open":209,"high":586,"low":209,"close":1480,"change":254,"percent_change":1433,"volume":1484,"transactions":9,"vwap":1480},"2026-01-13",24875,{"date":1486,"open":927,"high":1487,"low":1481,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-12",5.384,5.248,-0.136,-2.53,26900,{"date":1493,"open":941,"high":1494,"low":1481,"close":1487,"change":1274,"percent_change":791,"volume":1495,"transactions":9,"vwap":1487},"2026-01-09",5.416,36125,{"date":1497,"open":209,"high":927,"low":221,"close":1498,"change":771,"percent_change":686,"volume":1499,"transactions":9,"vwap":1498},"2026-01-08",5.328,47163,{"date":1501,"open":1459,"high":944,"low":1473,"close":1502,"change":829,"percent_change":829,"volume":1503,"transactions":9,"vwap":1502},"2026-01-07",5.128,41475,{"date":1505,"open":1473,"high":265,"low":1506,"close":1502,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1502},"2026-01-06",5.048,0.032,0.63,16425,{"date":1511,"open":1512,"high":1512,"low":291,"close":1513,"change":1253,"percent_change":890,"volume":1514,"transactions":9,"vwap":1513},"2026-01-05",5.176,5.096,27425,{"date":1516,"open":1517,"high":221,"low":1518,"close":1519,"change":1274,"percent_change":612,"volume":1520,"transactions":9,"vwap":1519},"2026-01-02",5.056,4.96,5.112,17125,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1517,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1517},"2025-12-31",4.864,5.072,4.832,0.208,4.29,35388,{"date":1530,"open":1531,"high":1502,"low":251,"close":1532,"change":1533,"percent_change":1371,"volume":1534,"transactions":9,"vwap":1532},"2025-12-30",4.984,4.848,-0.144,45900,{"date":1536,"open":1537,"high":499,"low":1537,"close":1538,"change":1139,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-29",4.696,4.992,6.3,70850,{"date":1542,"open":365,"high":251,"low":1543,"close":1537,"change":1259,"percent_change":164,"volume":1544,"transactions":9,"vwap":1537},"2025-12-26",4.648,72688,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":974,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-24",4.688,4.872,4.64,4.76,1.71,23563,{"date":1554,"open":536,"high":1555,"low":1556,"close":745,"change":952,"percent_change":350,"volume":1557,"transactions":9,"vwap":745},"2025-12-23",4.952,4.624,298888,{"date":1559,"open":1560,"high":943,"low":1561,"close":1562,"change":1061,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-22",4.968,4.888,4.904,-2.23,29738,{"date":1566,"open":1560,"high":190,"low":1560,"close":1567,"change":1047,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-19",5.016,-0.63,29400,{"date":1571,"open":1560,"high":499,"low":1560,"close":1506,"change":1572,"percent_change":483,"volume":1573,"transactions":9,"vwap":1506},"2025-12-18",0.008,64425,{"date":1575,"open":943,"high":1459,"low":1518,"close":190,"change":1302,"percent_change":438,"volume":1576,"transactions":9,"vwap":190},"2025-12-17",34963,{"date":1578,"open":190,"high":221,"low":1518,"close":1506,"change":1461,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1506},"2025-12-16",-1.1,38025,{"date":1582,"open":190,"high":1471,"low":190,"close":1459,"change":1259,"percent_change":192,"volume":1583,"transactions":9,"vwap":1459},"2025-12-15",46125,{"date":1585,"open":209,"high":265,"low":1473,"close":1586,"change":1572,"percent_change":483,"volume":1587,"transactions":9,"vwap":1586},"2025-12-12",5.168,35525,{"date":1589,"open":1502,"high":1453,"low":1524,"close":499,"change":622,"percent_change":1590,"volume":1591,"transactions":9,"vwap":499},"2025-12-11",-0.77,27563,{"date":1593,"open":1473,"high":1594,"low":1473,"close":209,"change":254,"percent_change":580,"volume":1595,"transactions":9,"vwap":209},"2025-12-10",5.352,37375,{"date":1597,"open":951,"high":951,"low":1524,"close":499,"change":1033,"percent_change":1598,"volume":1599,"transactions":9,"vwap":499},"2025-12-09",-0.92,37475,{"date":1601,"open":265,"high":927,"low":209,"close":1481,"change":622,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1481},"2025-12-08",-0.76,39813,{"date":1605,"open":927,"high":927,"low":1481,"close":1488,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1488},"2025-12-05",-0.104,-1.94,17175,{"date":1610,"open":209,"high":927,"low":209,"close":1594,"change":1611,"percent_change":503,"volume":1612,"transactions":9,"vwap":1594},"2025-12-04",0.072,19238,{"date":1614,"open":1481,"high":1615,"low":1481,"close":500,"change":1295,"percent_change":304,"volume":1616,"transactions":9,"vwap":500},"2025-12-03",5.512,22300,{"date":1618,"open":1487,"high":457,"low":1481,"close":951,"change":1489,"percent_change":1619,"volume":1620,"transactions":9,"vwap":951},"2025-12-02",-2.52,21738,{"date":1622,"open":586,"high":1623,"low":927,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-01",5.584,5.392,-0.128,-2.32,21775,{"date":1629,"open":1494,"high":1630,"low":219,"close":457,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":457},"2025-11-28",5.76,0.096,1.77,28925,{"date":1635,"open":1494,"high":903,"low":951,"close":1636,"change":254,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-26",5.424,0.74,45488,{"date":1640,"open":912,"high":1641,"low":951,"close":1487,"change":492,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1487},"2025-11-25",5.616,-2.18,40350,{"date":1645,"open":927,"high":1646,"low":1647,"close":1648,"change":1126,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-24",5.72,5.312,5.504,1.18,99000,{"date":1652,"open":1630,"high":911,"low":1562,"close":1653,"change":1092,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-21",5.44,-1.45,127475,{"date":1657,"open":1523,"high":1658,"low":1523,"close":457,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":457},"2025-11-20",5.816,0.8,16.95,340625,{"date":1663,"open":1664,"high":190,"low":1665,"close":365,"change":974,"percent_change":1666,"volume":1667,"transactions":9,"vwap":365},"2025-11-19",4.856,4.664,1.72,93088,{"date":1669,"open":241,"high":536,"low":241,"close":1549,"change":1295,"percent_change":785,"volume":1670,"transactions":9,"vwap":1549},"2025-11-18",53513,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-17",4.592,5.152,4.52,4.616,-0.072,-1.54,139288,{"date":1681,"open":1682,"high":251,"low":1549,"close":1547,"change":1047,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1547},"2025-11-14",4.728,-0.68,24588,{"date":1686,"open":1537,"high":1518,"low":745,"close":365,"change":1302,"percent_change":869,"volume":1687,"transactions":9,"vwap":365},"2025-11-13",51075,{"date":1689,"open":1555,"high":291,"low":1537,"close":1682,"change":1092,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1682},"2025-11-12",-1.66,67475,{"date":1693,"open":536,"high":1562,"low":1694,"close":1695,"change":1572,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-11",4.704,4.808,0.17,36663,{"date":1699,"open":251,"high":221,"low":745,"close":251,"change":254,"percent_change":1700,"volume":1701,"transactions":9,"vwap":251},"2025-11-10",0.84,125350,{"date":1703,"open":1704,"high":1519,"low":1705,"close":1550,"change":1302,"percent_change":869,"volume":1706,"transactions":9,"vwap":1550},"2025-11-07",4.776,4.656,39088,{"date":1708,"open":1562,"high":1586,"low":745,"close":1709,"change":340,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-06",4.768,-5.55,73613,{"date":1713,"open":1714,"high":1586,"low":545,"close":1506,"change":1572,"percent_change":483,"volume":1715,"transactions":9,"vwap":1506},"2025-11-05",5.032,58250,{"date":1717,"open":209,"high":209,"low":1518,"close":190,"change":1677,"percent_change":1718,"volume":1719,"transactions":9,"vwap":190},"2025-11-04",-1.41,50813,{"date":1721,"open":1653,"high":950,"low":1722,"close":1519,"change":1229,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1519},"2025-11-03",5.024,-3.18,58050,{"date":1726,"open":457,"high":1727,"low":209,"close":500,"change":1338,"percent_change":1728,"volume":1729,"transactions":9,"vwap":500},"2025-10-31",5.528,-3.93,54313,{"date":1731,"open":903,"high":964,"low":950,"close":1397,"change":829,"percent_change":829,"volume":1732,"transactions":9,"vwap":1397},"2025-10-30",34813,{"date":1734,"open":1630,"high":1402,"low":912,"close":1397,"change":952,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1397},"2025-10-29",-3.92,36813,{"date":1738,"open":970,"high":963,"low":1739,"close":1646,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1646},"2025-10-28",5.696,-0.304,-5.05,137400,{"date":1744,"open":973,"high":1745,"low":1300,"close":1746,"change":1489,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-27",6.288,6.024,-2.21,62175,{"date":1750,"open":1326,"high":1279,"low":963,"close":963,"change":829,"percent_change":829,"volume":1751,"transactions":9,"vwap":963},"2025-10-24",33550,{"date":1753,"open":1174,"high":994,"low":1754,"close":963,"change":1092,"percent_change":1755,"volume":1412,"transactions":9,"vwap":963},"2025-10-23",6.144,-1.28,{"date":1757,"open":993,"high":1181,"low":1370,"close":971,"change":829,"percent_change":829,"volume":1758,"transactions":9,"vwap":971},"2025-10-22",57738,{"date":1760,"open":970,"high":1761,"low":1386,"close":971,"change":974,"percent_change":1762,"volume":1763,"transactions":9,"vwap":971},"2025-10-21",6.424,1.3,47475,{"date":1765,"open":1370,"high":539,"low":970,"close":963,"change":169,"percent_change":1766,"volume":1767,"transactions":9,"vwap":963},"2025-10-20",1.99,42713,{"date":1769,"open":1176,"high":1770,"low":1386,"close":1307,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1307},"2025-10-17",6.496,-0.36,-5.62,80225,{"date":1775,"open":1776,"high":1156,"low":993,"close":993,"change":1092,"percent_change":1777,"volume":1778,"transactions":9,"vwap":993},"2025-10-16",6.64,-1.23,69175,{"date":1780,"open":1781,"high":1782,"low":1181,"close":1181,"change":1253,"percent_change":222,"volume":1783,"transactions":9,"vwap":1181},"2025-10-15",6.984,7.24,230963,{"date":1785,"open":1174,"high":1786,"low":1787,"close":1770,"change":829,"percent_change":829,"volume":1788,"transactions":9,"vwap":1770},"2025-10-14",6.784,6.264,66425,{"date":1790,"open":1745,"high":1786,"low":1353,"close":1770,"change":936,"percent_change":399,"volume":1791,"transactions":9,"vwap":1770},"2025-10-13",141700,{"date":1793,"open":993,"high":1794,"low":970,"close":963,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":963},"2025-10-10",6.464,-0.176,-2.78,73463,{"date":1799,"open":986,"high":1800,"low":895,"close":1332,"change":169,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1332},"2025-10-09",6.448,1.93,70625,{"date":1804,"open":1345,"high":1174,"low":1805,"close":1370,"change":1625,"percent_change":859,"volume":1806,"transactions":9,"vwap":1370},"2025-10-08",5.856,67663,{"date":1808,"open":1351,"high":993,"low":979,"close":1280,"change":254,"percent_change":1508,"volume":1809,"transactions":9,"vwap":1280},"2025-10-07",22263,{"date":1811,"open":1181,"high":1181,"low":973,"close":1812,"change":1475,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-06",6.304,-1.5,39513,{"date":1816,"open":993,"high":1174,"low":971,"close":993,"change":1507,"percent_change":1817,"volume":1818,"transactions":9,"vwap":993},"2025-10-03",0.5,63225,{"date":1820,"open":1794,"high":1821,"low":1822,"close":1333,"change":1475,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1333},"2025-10-02",6.696,6.224,-1.49,24425,{"date":1826,"open":986,"high":1436,"low":895,"close":1794,"change":1217,"percent_change":242,"volume":1827,"transactions":9,"vwap":1794},"2025-10-01",84663,{"date":1829,"open":1830,"high":1009,"low":972,"close":963,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":963},"2025-09-30",6.976,-2.24,-26.67,439788,{"date":1835,"open":1084,"high":1099,"low":1030,"close":1072,"change":1011,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1072},"2025-09-29",-2.33,23588,{"date":1839,"open":1090,"high":1104,"low":1078,"close":1840,"change":622,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-26",8.6,-0.46,24275,{"date":1844,"open":1099,"high":1104,"low":1072,"close":1090,"change":1092,"percent_change":1598,"volume":1845,"transactions":9,"vwap":1090},"2025-09-25",28725,{"date":1847,"open":1072,"high":1104,"low":1072,"close":1067,"change":483,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1067},"2025-09-24",1.87,38450,{"date":1851,"open":1098,"high":26,"low":1084,"close":1099,"change":358,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1099},"2025-09-23",-2.73,34763,{"date":1855,"open":1067,"high":1098,"low":1099,"close":1097,"change":438,"percent_change":103,"volume":1378,"transactions":9,"vwap":1097},"2025-09-22",{"date":1857,"open":1098,"high":1858,"low":1090,"close":1098,"change":1415,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1098},"2025-09-19",9.2,2.75,107650,{"date":1862,"open":1863,"high":1098,"low":1863,"close":1067,"change":1659,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1067},"2025-09-18",7.88,10.1,123663,{"date":1867,"open":1084,"high":1084,"low":1023,"close":1040,"change":21,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1040},"2025-09-17",-6.6,49000,{"date":1871,"open":1099,"high":1872,"low":1084,"close":1084,"change":555,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1084},"2025-09-16",8.84,-3.64,12863,{"date":1876,"open":26,"high":1877,"low":1084,"close":1097,"change":438,"percent_change":103,"volume":1878,"transactions":9,"vwap":1097},"2025-09-15",9.52,24988,{"date":1880,"open":1881,"high":180,"low":1090,"close":1098,"change":1109,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1098},"2025-09-12",9.68,-5.08,85963,{"date":1885,"open":1084,"high":1886,"low":1072,"close":1887,"change":90,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-11",9.6,9.44,13.46,102038,{"date":1891,"open":1023,"high":1084,"low":1892,"close":1078,"change":1893,"percent_change":1099,"volume":1894,"transactions":9,"vwap":1078},"2025-09-10",7.72,0.656,76063,{"date":1896,"open":1137,"high":1032,"low":992,"close":1000,"change":1897,"percent_change":301,"volume":1898,"transactions":9,"vwap":1000},"2025-09-09",0.328,37438,{"date":1900,"open":1901,"high":1024,"low":1143,"close":1149,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1149},"2025-09-08",7.144,0.216,3.03,12925,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1143,"change":929,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1143},"2025-09-05",7.032,7.352,6.816,2.42,23938,{"date":1913,"open":1175,"high":1188,"low":1914,"close":1188,"change":1150,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1188},"2025-09-04",6.672,3.45,11213,{"date":1918,"open":1776,"high":1919,"low":1181,"close":1175,"change":1507,"percent_change":466,"volume":1920,"transactions":9,"vwap":1175},"2025-09-03",6.752,16938,{"date":1922,"open":1174,"high":1821,"low":1923,"close":1924,"change":254,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-02",6.544,6.688,0.6,11250,{"date":1928,"open":1175,"high":1929,"low":1352,"close":1930,"change":980,"percent_change":1831,"volume":1931,"transactions":9,"vwap":1930},"2025-08-29",6.728,6.648,7713,{"date":1933,"open":1776,"high":1156,"low":1923,"close":1156,"change":169,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1156},"2025-08-28",1.8,6338,{"date":1937,"open":1181,"high":1156,"low":1800,"close":1938,"change":169,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-27",6.68,1.83,6875,{"date":1942,"open":1248,"high":1943,"low":1181,"close":1174,"change":1011,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1174},"2025-08-26",6.84,-2.96,17750,{"date":1947,"open":994,"high":1148,"low":1181,"close":1265,"change":1150,"percent_change":637,"volume":1948,"transactions":9,"vwap":1265},"2025-08-25",23288,{"date":1950,"open":993,"high":1174,"low":993,"close":1352,"change":1951,"percent_change":818,"volume":1952,"transactions":9,"vwap":1352},"2025-08-22",0.016,14813,{"date":1954,"open":1181,"high":1955,"low":993,"close":1354,"change":1033,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1354},"2025-08-21",6.616,-0.73,5363,{"date":1959,"open":986,"high":1363,"low":1787,"close":1174,"change":1415,"percent_change":811,"volume":1960,"transactions":9,"vwap":1174},"2025-08-20",11788,{"date":1962,"open":993,"high":1924,"low":986,"close":986,"change":1606,"percent_change":565,"volume":1963,"transactions":9,"vwap":986},"2025-08-19",9300,{"date":1965,"open":1345,"high":1241,"low":993,"close":1761,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1761},"2025-08-18",-0.296,-4.4,5588,{"date":1970,"open":993,"high":1156,"low":1279,"close":1175,"change":1217,"percent_change":769,"volume":1971,"transactions":9,"vwap":1175},"2025-08-15",13275,{"date":1973,"open":1974,"high":1148,"low":1975,"close":1975,"change":1190,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-14",6.928,6.416,-5.09,17263,{"date":1979,"open":1175,"high":1241,"low":1363,"close":1265,"change":492,"percent_change":523,"volume":1980,"transactions":9,"vwap":1265},"2025-08-13",15700,{"date":1982,"open":1143,"high":1143,"low":1156,"close":1264,"change":438,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1264},"2025-08-12",-2.27,19900,{"date":1986,"open":1201,"high":1155,"low":1264,"close":1148,"change":169,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1148},"2025-08-11",1.73,19113,{"date":1990,"open":1991,"high":1227,"low":1181,"close":1201,"change":1092,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1201},"2025-08-08",7.272,-1.14,36338,{"date":1995,"open":1300,"high":1155,"low":1300,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-07",7,1.144,19.54,122363,{"date":2001,"open":1630,"high":970,"low":457,"close":1805,"change":1287,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1805},"2025-08-06",3.24,44363,{"date":2005,"open":903,"high":2006,"low":1653,"close":2007,"change":2008,"percent_change":1848,"volume":2009,"transactions":9,"vwap":2007},"2025-08-05",5.704,5.672,0.104,15913,{"date":2011,"open":1653,"high":1641,"low":1653,"close":1314,"change":169,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1314},"2025-08-04",2.2,12388,{"date":2015,"open":912,"high":903,"low":912,"close":912,"change":1677,"percent_change":67,"volume":2016,"transactions":9,"vwap":912},"2025-08-01",15625,{"date":2018,"open":457,"high":457,"low":586,"close":457,"change":1092,"percent_change":2019,"volume":2020,"transactions":9,"vwap":457},"2025-07-31",-1.43,36413,{"date":2022,"open":935,"high":1630,"low":957,"close":903,"change":1677,"percent_change":2023,"volume":2024,"transactions":9,"vwap":903},"2025-07-30",-1.27,22113,{"date":2026,"open":911,"high":911,"low":903,"close":2007,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2007},"2025-07-29",-0.192,-3.27,19125,{"date":2031,"open":911,"high":895,"low":1630,"close":1273,"change":1295,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1273},"2025-07-28",0.41,18688,{"date":2035,"open":911,"high":2036,"low":911,"close":911,"change":1259,"percent_change":1462,"volume":2037,"transactions":9,"vwap":911},"2025-07-25",5.952,7825,{"date":2039,"open":911,"high":2040,"low":1646,"close":1408,"change":1507,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1408},"2025-07-24",5.944,0.54,14050,{"date":2044,"open":898,"high":1408,"low":898,"close":2045,"change":1202,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-23",5.872,3.38,14338,{"date":2049,"open":898,"high":2050,"low":898,"close":935,"change":1253,"percent_change":340,"volume":2051,"transactions":9,"vwap":935},"2025-07-22",5.808,9713,{"date":2053,"open":911,"high":2054,"low":913,"close":1739,"change":1606,"percent_change":103,"volume":1004,"transactions":9,"vwap":1739},"2025-07-21",5.936,{"date":2056,"open":1408,"high":896,"low":913,"close":1402,"change":492,"percent_change":720,"volume":2057,"transactions":9,"vwap":1402},"2025-07-18",18438,{"date":2059,"open":970,"high":1369,"low":2050,"close":895,"change":438,"percent_change":2060,"volume":2061,"transactions":9,"vwap":895},"2025-07-17",-2.63,34050,{"date":2063,"open":1300,"high":986,"low":2036,"close":970,"change":829,"percent_change":829,"volume":1612,"transactions":9,"vwap":970},"2025-07-16",{"date":2065,"open":1794,"high":1363,"low":972,"close":970,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":970},"2025-07-15",-0.472,-7.2,38175,{"date":2070,"open":935,"high":1776,"low":2071,"close":1325,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1325},"2025-07-14",5.624,0.928,16.5,102525,{"date":2076,"open":903,"high":2077,"low":457,"close":2071,"change":1295,"percent_change":232,"volume":2078,"transactions":9,"vwap":2071},"2025-07-11",5.664,14863,{"date":2080,"open":912,"high":935,"low":912,"close":903,"change":254,"percent_change":1114,"volume":2081,"transactions":9,"vwap":903},"2025-07-10",18013,{"date":2083,"open":935,"high":1630,"low":927,"close":445,"change":492,"percent_change":1196,"volume":2084,"transactions":9,"vwap":445},"2025-07-09",53713,{"date":2086,"open":2077,"high":1408,"low":2077,"close":935,"change":1951,"percent_change":243,"volume":2087,"transactions":9,"vwap":935},"2025-07-08",26113,{"date":2089,"open":1402,"high":895,"low":1641,"close":2077,"change":1177,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2077},"2025-07-07",-3.15,15100,{"date":2093,"open":1630,"high":1300,"low":1630,"close":928,"change":945,"percent_change":2094,"volume":2095,"transactions":9,"vwap":928},"2025-07-03",1.53,8875,{"date":2097,"open":911,"high":911,"low":2098,"close":1630,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1630},"2025-07-02",5.744,0.152,2.71,6738,{"date":2103,"open":1653,"high":911,"low":2104,"close":913,"change":1526,"percent_change":675,"volume":2105,"transactions":9,"vwap":913},"2025-07-01",5.376,14100,{"date":2107,"open":2108,"high":903,"low":500,"close":586,"change":1625,"percent_change":1626,"volume":2109,"transactions":9,"vwap":586},"2025-06-30",5.544,24850,{"date":2111,"open":911,"high":963,"low":1727,"close":1727,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1727},"2025-06-27",-0.368,-6.24,37575,{"date":2116,"open":895,"high":978,"low":1293,"close":934,"change":1475,"percent_change":2117,"volume":2118,"transactions":9,"vwap":934},"2025-06-26",-1.6,14163,{"date":2120,"open":1300,"high":1300,"low":1805,"close":1301,"change":1126,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1301},"2025-06-25",1.08,12188,{"date":2124,"open":1408,"high":2125,"low":964,"close":1286,"change":945,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1286},"2025-06-24",6.064,1.51,24838,{"date":2129,"open":928,"high":1353,"low":1630,"close":911,"change":1047,"percent_change":2130,"volume":2131,"transactions":9,"vwap":911},"2025-06-23",-0.54,9838,{"date":2133,"open":1286,"high":1176,"low":928,"close":2045,"change":1376,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2045},"2025-06-20",-1.48,8363,{"date":2137,"open":970,"high":1776,"low":2054,"close":972,"change":622,"percent_change":1223,"volume":2138,"transactions":9,"vwap":972},"2025-06-18",18488,{"date":2140,"open":971,"high":1938,"low":1300,"close":1300,"change":340,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1300},"2025-06-17",-4.46,18500,{"date":2144,"open":1770,"high":1156,"low":1351,"close":1351,"change":1177,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1351},"2025-06-16",-2.85,7475,{"date":2148,"open":1174,"high":1187,"low":993,"close":1794,"change":1061,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1794},"2025-06-13",-1.7,12438,{"date":2152,"open":1241,"high":1195,"low":1174,"close":1343,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1343},"2025-06-12",-0.504,-7.12,17613,{"date":2157,"open":1148,"high":2158,"low":1208,"close":2159,"change":1295,"percent_change":330,"volume":2160,"transactions":9,"vwap":2159},"2025-06-11",7.184,7.08,5975,{"date":2162,"open":1156,"high":1155,"low":1156,"close":2163,"change":1236,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-10",7.056,2.56,8425,{"date":2167,"open":1155,"high":2168,"low":1264,"close":1264,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1264},"2025-06-09",7.208,-0.464,-6.32,16375,{"date":2173,"open":2174,"high":1137,"low":2175,"close":1234,"change":2176,"percent_change":629,"volume":2177,"transactions":9,"vwap":1234},"2025-06-06",7.296,6.912,0.256,7675,{"date":2179,"open":1024,"high":1024,"low":1156,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-06-05",7.088,-0.424,-5.64,11688,{"date":2185,"open":1208,"high":1046,"low":1208,"close":1039,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1039},"2025-06-04",0.44,6.22,13300,{"date":2190,"open":1148,"high":1235,"low":1156,"close":1221,"change":1033,"percent_change":1223,"volume":2191,"transactions":9,"vwap":1221},"2025-06-03",7025,{"date":2193,"open":2194,"high":1155,"low":1264,"close":1143,"change":169,"percent_change":1551,"volume":2195,"transactions":9,"vwap":1143},"2025-06-02",6.888,4700,{"date":2197,"open":1148,"high":1040,"low":2198,"close":1996,"change":980,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1996},"2025-05-30",6.824,-2.13,16275,{"date":2202,"open":1017,"high":1038,"low":1241,"close":1222,"change":1003,"percent_change":1424,"volume":1123,"transactions":9,"vwap":1222},"2025-05-29",{"date":2204,"open":2205,"high":2206,"low":1630,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-05-28",5.776,7.48,1.64,28.08,168363,{"date":2211,"open":1391,"high":1344,"low":2212,"close":911,"change":2112,"percent_change":2213,"volume":2214,"transactions":9,"vwap":911},"2025-05-27",5.768,-5.93,51663,{"date":2216,"open":1294,"high":971,"low":1300,"close":2217,"change":1432,"percent_change":580,"volume":2218,"transactions":9,"vwap":2217},"2025-05-23",6.208,10913,{"date":2220,"open":986,"high":1174,"low":1300,"close":963,"change":1302,"percent_change":448,"volume":2221,"transactions":9,"vwap":963},"2025-05-22",18300,{"date":2223,"open":986,"high":1174,"low":963,"close":973,"change":952,"percent_change":2224,"volume":2225,"transactions":9,"vwap":973},"2025-05-21",-3.5,10738,{"date":2227,"open":2228,"high":1776,"low":2229,"close":1319,"change":2230,"percent_change":2231,"volume":1192,"transactions":9,"vwap":1319},"2025-05-20",6.568,6.328,-0.264,-3.97,{"date":2233,"open":986,"high":1175,"low":986,"close":1187,"change":936,"percent_change":219,"volume":2234,"transactions":9,"vwap":1187},"2025-05-19",13838,{"date":2236,"open":1252,"high":1252,"low":1300,"close":986,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":986},"2025-05-16",-1.512,-19.31,89100,{"date":2241,"open":1009,"high":1040,"low":2242,"close":2243,"change":1150,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-15",7.56,7.832,3.05,20463,{"date":2247,"open":1031,"high":2248,"low":1039,"close":1009,"change":492,"percent_change":796,"volume":2249,"transactions":9,"vwap":1009},"2025-05-14",7.8,6113,{"date":2251,"open":1059,"high":2252,"low":1009,"close":1892,"change":1346,"percent_change":890,"volume":2253,"transactions":9,"vwap":1892},"2025-05-13",7.792,2800,{"date":2255,"open":1009,"high":1040,"low":1009,"close":2256,"change":1526,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-12",7.744,2.76,2700,{"date":2260,"open":1016,"high":1052,"low":1016,"close":2261,"change":492,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-09",7.536,-1.57,2825,{"date":2265,"open":1031,"high":1017,"low":1016,"close":1010,"change":1047,"percent_change":159,"volume":2266,"transactions":9,"vwap":1010},"2025-05-08",4263,{"date":2268,"open":2269,"high":1059,"low":1024,"close":2270,"change":483,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-07",7.448,7.688,2.13,6263,{"date":2274,"open":1009,"high":1030,"low":2275,"close":1215,"change":952,"percent_change":2276,"volume":2272,"transactions":9,"vwap":1215},"2025-05-06",7.464,-2.89,{"date":2278,"open":1038,"high":1084,"low":2269,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-05-05",7.752,-0.456,-5.56,13050,{"date":2284,"open":1038,"high":1078,"low":1059,"close":2285,"change":2286,"percent_change":713,"volume":2287,"transactions":9,"vwap":2285},"2025-05-02",8.208,0.352,16463,{"date":2289,"open":1017,"high":1038,"low":1023,"close":1008,"change":1033,"percent_change":1034,"volume":2290,"transactions":9,"vwap":1008},"2025-05-01",3300,{"date":2292,"open":1023,"high":1040,"low":1031,"close":2293,"change":1253,"percent_change":1011,"volume":2294,"transactions":9,"vwap":2293},"2025-04-30",7.904,2175,{"date":2296,"open":1031,"high":2297,"low":1031,"close":1040,"change":1327,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1040},"2025-04-29",7.928,1.75,4225,{"date":184,"open":1017,"high":1017,"low":1215,"close":2301,"change":1338,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},7.784,-2.7,23813]