[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMNN":3,"homepage-market-summary":30,"stock-historical-IMNN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMNN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Imunon, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Imunon Inc is a clinical-stage biotechnology company focused on advancing a portfolio of treatments that harness the body's natural mechanisms to generate safe, effective and durable responses across a broad array of human diseases, constituting a differentiating approach from conventional therapies. It is developing its non-viral DNA technology across its modalities. The first modality, TheraPlas, is developed for the coding of proteins and cytokines in the treatment of solid tumors. The second modality, PlaCCine, is developed for the coding of viral antigens that can elicit an immunological response. The company's clinical program, IMNN-001, is a DNA-based immunotherapy for the localized treatment of ovarian cancer.","20","Lawrenceville, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.24,1.3,1.32,1.22,1.28,-0.04,-3.12,82576.887389,579,1.2599,5.4,91359.21944958964,0.5,6942,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},41.21739,250283,91353357.081847,-89.2,"2025-04-23",[184,185,193,202,210,219,229,239,247,257,266,275,283,289,296,304,313,320,331,339,347,353,360,368,377,384,390,397,404,412,420,428,434,439,445,451,457,463,468,475,481,487,495,503,510,515,521,527,534,540,546,553,558,564,573,582,588,596,603,608,615,621,627,634,638,642,647,653,660,664,669,673,678,681,685,689,693,698,703,707,712,716,721,725,730,733,738,742,747,753,759,765,771,774,778,782,788,795,801,808,813,818,824,829,835,843,851,854,859,865,870,875,879,883,891,897,902,908,914,920,924,929,934,939,944,950,954,960,966,971,975,981,985,990,996,1001,1005,1010,1014,1020,1023,1027,1031,1034,1039,1045,1049,1054,1059,1066,1071,1076,1078,1082,1087,1090,1094,1097,1100,1103,1107,1113,1119,1124,1130,1135,1139,1144,1148,1151,1155,1160,1164,1167,1173,1179,1184,1190,1194,1200,1204,1210,1217,1222,1227,1233,1240,1247,1254,1259,1265,1270,1274,1279,1283,1288,1293,1297,1302,1305,1309,1313,1317,1323,1330,1337,1340,1344,1348,1353,1357,1363,1368,1371,1374,1377,1380,1384,1387,1393,1396,1402,1406,1412,1415,1419,1424,1429,1431,1435,1439,1444,1450,1457,1464,1470,1478,1484,1490,1496,1504,1510,1515,1519,1526,1530,1535,1541,1547,1552,1557,1562,1568,1575,1580,1585,1589,1592,1596,1601,1606,1610,1615,1619,1626,1632,1638,1644,1651,1656,1661,1668,1674,1678,1684,1690,1697,1703,1710,1718,1725,1731,1737,1744,1751,1757,1762,1768,1774,1781,1788,1794,1802,1811,1819,1827,1834,1842,1851,1860,1867,1876,1882,1890,1896,1902,1908,1914,1921,1924,1929,1935,1944,1950,1954,1960,1966,1970,1973,1979,1984,1990,1996,2003,2010,2017,2024,2032,2041,2050,2058,2065,2073,2079,2086,2093,2101,2109,2115,2124,2133,2141,2147,2153,2159,2166,2172,2176,2182,2186,2190,2194,2198,2202,2206,2209,2212,2215,2218,2221,2226,2229,2232,2236,2239],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":186,"high":187,"low":188,"close":20,"change":21,"percent_change":189,"volume":190,"transactions":191,"vwap":192},1.35,1.38,1.26,-3.03,94816.98332,595,1.3251,{"date":194,"open":195,"high":196,"low":188,"close":18,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",1.29,1.3863,0.03,2.33,138033.8178,533,1.3049,{"date":203,"open":20,"high":204,"low":20,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",1.33,-0.045,-3.37,127435.285379,439,1.296,{"date":211,"open":212,"high":213,"low":195,"close":214,"change":205,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",1.37,1.42,1.335,-3.26,157227.87134,796,1.3315,{"date":220,"open":221,"high":222,"low":223,"close":187,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",1.43,1.44,1.3581,-0.03,-2.13,108601.43348,517,1.409,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",1.34,1.4495,1.41,0.06,4.44,94365.80425,500,1.388,{"date":240,"open":222,"high":241,"low":17,"close":186,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",1.445,-0.12,-8.16,184081.514111,752,1.3768,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":21,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",1.54,1.57,1.418,1.47,-2.65,217410.966454,1014,1.5184,{"date":258,"open":221,"high":259,"low":221,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",1.59,1.51,0.08,5.59,331343.834913,1420,1.5251,{"date":267,"open":268,"high":269,"low":186,"close":221,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",1.36,1.4741,0.07,5.15,117031.142907,729,1.417,{"date":276,"open":277,"high":213,"low":204,"close":268,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",1.4,-0.02,-1.45,62791.522173,542,1.3802,{"date":284,"open":233,"high":285,"low":186,"close":187,"change":224,"percent_change":225,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.4378,109469.272893,715,1.3975,{"date":290,"open":277,"high":291,"low":187,"close":233,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":251},"2026-09-16",1.48,0.01,0.71,73349.6475,461,{"date":297,"open":222,"high":298,"low":277,"close":277,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",1.55,-0.065,-4.44,61052.98799,506,1.453,{"date":305,"open":306,"high":307,"low":233,"close":308,"change":309,"percent_change":142,"volume":310,"transactions":311,"vwap":312},"2026-09-14",1.49,1.53,1.465,-0.005,84141.01562,680,1.4742,{"date":314,"open":252,"high":315,"low":213,"close":252,"change":316,"percent_change":187,"volume":317,"transactions":318,"vwap":319},"2026-09-11",1.5301,0.02,129442.626105,944,1.4634,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",1.65,1.75,1.385,1.45,-0.06,-3.97,1103357.774876,4740,1.5902,{"date":332,"open":249,"high":333,"low":334,"close":260,"change":224,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",1.5673,1.5,-1.95,24422.314546,378,1.5429,{"date":340,"open":341,"high":342,"low":307,"close":249,"change":21,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",1.56,1.5951,-2.53,40843.6717,352,1.5623,{"date":348,"open":341,"high":349,"low":249,"close":349,"change":316,"percent_change":20,"volume":350,"transactions":351,"vwap":352},"2026-09-04",1.58,34012.10876,222,1.5584,{"date":354,"open":341,"high":259,"low":355,"close":341,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",1.5066,0,19174.167913,199,1.5597,{"date":361,"open":362,"high":363,"low":260,"close":341,"change":21,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",1.5987,1.6134,-2.5,33022.56408,636,1.5661,{"date":369,"open":370,"high":371,"low":341,"close":372,"change":224,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",1.62,1.64,1.6,-1.84,33859.2507,318,1.608,{"date":378,"open":372,"high":379,"low":298,"close":379,"change":197,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",1.63,1.88,18399.601398,241,1.5843,{"date":385,"open":372,"high":386,"low":298,"close":372,"change":356,"percent_change":356,"volume":387,"transactions":388,"vwap":389},"2026-08-28",1.6469,82359.00073,427,1.6062,{"date":391,"open":392,"high":393,"low":298,"close":372,"change":224,"percent_change":373,"volume":394,"transactions":395,"vwap":396},"2026-08-27",1.6045,1.6435,21730.811773,383,1.6075,{"date":398,"open":370,"high":399,"low":349,"close":379,"change":224,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",1.6598,-1.81,48408.43946,391,1.6202,{"date":405,"open":370,"high":406,"low":372,"close":407,"change":270,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",1.7,1.66,4.4,86616.026774,693,1.6565,{"date":413,"open":379,"high":414,"low":259,"close":259,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",1.6399,-0.05,-3.05,33053.90231,335,1.6081,{"date":421,"open":422,"high":423,"low":259,"close":371,"change":234,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",1.61,1.67,3.8,58859.8251,484,1.6156,{"date":429,"open":370,"high":370,"low":430,"close":349,"change":356,"percent_change":356,"volume":431,"transactions":432,"vwap":433},"2026-08-20",1.52,119823.195522,1098,1.625,{"date":435,"open":349,"high":406,"low":307,"close":349,"change":356,"percent_change":356,"volume":436,"transactions":437,"vwap":438},"2026-08-19",183573.11934,839,1.6078,{"date":440,"open":422,"high":370,"low":249,"close":349,"change":278,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",-1.25,37474.179523,408,1.5738,{"date":446,"open":371,"high":447,"low":250,"close":372,"change":415,"percent_change":189,"volume":448,"transactions":449,"vwap":450},"2026-08-17",1.679,28141.0291,502,1.6233,{"date":452,"open":349,"high":423,"low":250,"close":322,"change":270,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",4.43,55316.0416,726,1.6219,{"date":458,"open":422,"high":422,"low":250,"close":349,"change":224,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",-1.86,32764.11616,245,1.5868,{"date":464,"open":379,"high":371,"low":259,"close":422,"change":356,"percent_change":356,"volume":465,"transactions":466,"vwap":467},"2026-08-12",27088.281358,201,1.6109,{"date":469,"open":422,"high":423,"low":470,"close":422,"change":278,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",1.5641,-1.23,54677.48564,392,1.6312,{"date":476,"open":379,"high":477,"low":349,"close":379,"change":316,"percent_change":16,"volume":478,"transactions":479,"vwap":480},"2026-08-10",1.68,37111.01368,540,1.6185,{"date":482,"open":371,"high":371,"low":349,"close":422,"change":197,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-07",1.9,21676.319153,171,1.5906,{"date":488,"open":489,"high":489,"low":298,"close":349,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",1.6769,-0.01,-0.63,36525.47011,421,1.6097,{"date":496,"open":497,"high":322,"low":298,"close":259,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",1.6072,-0.08,-4.79,44727.204773,375,1.5944,{"date":504,"open":349,"high":505,"low":250,"close":423,"change":132,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",1.72,5.7,98436.913332,1229,1.6728,{"date":511,"open":250,"high":379,"low":298,"close":349,"change":490,"percent_change":491,"volume":512,"transactions":513,"vwap":514},"2026-08-03",36368.471934,395,1.5775,{"date":516,"open":349,"high":422,"low":250,"close":259,"change":490,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-31",-0.62,46718.9052,436,1.5915,{"date":522,"open":407,"high":505,"low":430,"close":372,"change":234,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",3.9,661612.417406,2690,1.6333,{"date":528,"open":334,"high":529,"low":334,"close":249,"change":292,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-29",1.5411,0.65,27245.2134,274,1.5191,{"date":535,"open":430,"high":536,"low":252,"close":307,"change":356,"percent_change":356,"volume":537,"transactions":538,"vwap":539},"2026-07-28",1.5756,27108.153267,344,1.507,{"date":541,"open":430,"high":542,"low":291,"close":307,"change":316,"percent_change":18,"volume":543,"transactions":544,"vwap":545},"2026-07-27",1.5885,79052.601244,626,1.525,{"date":547,"open":379,"high":371,"low":260,"close":260,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",-0.15,-9.04,91162.477341,557,1.5629,{"date":554,"open":372,"high":477,"low":555,"close":407,"change":270,"percent_change":408,"volume":556,"transactions":557,"vwap":480},"2026-07-23",1.5319,155916.9628,1265,{"date":559,"open":406,"high":406,"low":560,"close":259,"change":498,"percent_change":499,"volume":561,"transactions":562,"vwap":563},"2026-07-22",1.545,179426.500114,1038,1.6391,{"date":565,"open":566,"high":567,"low":259,"close":423,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",1.81,2,-0.1,-5.65,3547598.740209,25220,1.8971,{"date":574,"open":575,"high":576,"low":323,"close":577,"change":326,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",1.76,1.8,1.77,-3.28,15327.195897,220,1.7808,{"date":583,"open":380,"high":380,"low":584,"close":585,"change":326,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-07-17",1.79,1.83,-3.17,30500,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":21,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-07-16",1.97,2.01,1.86,1.89,-2.07,38600,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":21,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-15",1.98,2.03,1.93,-2.03,19800,{"date":604,"open":590,"high":605,"low":600,"close":590,"change":292,"percent_change":606,"volume":607,"transactions":9,"vwap":590},"2026-07-14",2.08,0.51,18800,{"date":609,"open":610,"high":611,"low":483,"close":612,"change":326,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-13",2.04,2.06,1.96,-2.97,25200,{"date":616,"open":610,"high":617,"low":618,"close":619,"change":292,"percent_change":28,"volume":620,"transactions":9,"vwap":619},"2026-07-10",2.11,1.94,2.02,13500,{"date":622,"open":623,"high":624,"low":567,"close":591,"change":415,"percent_change":625,"volume":626,"transactions":9,"vwap":591},"2026-07-09",2.09,2.15,-2.43,27100,{"date":628,"open":629,"high":630,"low":629,"close":611,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":611},"2026-07-08",1.95,2.14,0.11,5.64,43100,{"date":635,"open":599,"high":610,"low":629,"close":629,"change":224,"percent_change":636,"volume":637,"transactions":9,"vwap":629},"2026-07-07",-1.52,26000,{"date":639,"open":380,"high":97,"low":380,"close":598,"change":270,"percent_change":640,"volume":641,"transactions":9,"vwap":598},"2026-07-06",3.66,62100,{"date":643,"open":644,"high":618,"low":566,"close":645,"change":197,"percent_change":372,"volume":646,"transactions":9,"vwap":645},"2026-07-02",1.87,1.91,31800,{"date":648,"open":649,"high":645,"low":323,"close":380,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":380},"2026-07-01",1.85,0.1,5.62,48500,{"date":654,"open":644,"high":655,"low":656,"close":657,"change":278,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-30",1.92,1.73,1.78,-1.11,93800,{"date":661,"open":662,"high":644,"low":406,"close":576,"change":292,"percent_change":103,"volume":663,"transactions":9,"vwap":576},"2026-06-29",1.82,64000,{"date":665,"open":656,"high":649,"low":666,"close":584,"change":270,"percent_change":667,"volume":668,"transactions":9,"vwap":584},"2026-06-26",1.71,4.07,72500,{"date":670,"open":585,"high":585,"low":406,"close":505,"change":490,"percent_change":671,"volume":672,"transactions":9,"vwap":505},"2026-06-25",-0.58,48800,{"date":674,"open":675,"high":592,"low":656,"close":656,"change":415,"percent_change":676,"volume":677,"transactions":9,"vwap":656},"2026-06-24",1.84,-2.81,62900,{"date":679,"open":566,"high":655,"low":656,"close":657,"change":278,"percent_change":658,"volume":680,"transactions":9,"vwap":657},"2026-06-23",82600,{"date":682,"open":592,"high":592,"low":577,"close":576,"change":278,"percent_change":683,"volume":684,"transactions":9,"vwap":576},"2026-06-22",-1.1,18400,{"date":686,"open":380,"high":593,"low":576,"close":662,"change":21,"percent_change":687,"volume":688,"transactions":9,"vwap":662},"2026-06-18",-2.15,34400,{"date":690,"open":610,"high":605,"low":566,"close":592,"change":278,"percent_change":691,"volume":692,"transactions":9,"vwap":592},"2026-06-17",-1.06,455300,{"date":694,"open":629,"high":598,"low":592,"close":380,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":380},"2026-06-16",-0.07,-3.59,57600,{"date":699,"open":700,"high":611,"low":629,"close":629,"change":695,"percent_change":701,"volume":702,"transactions":9,"vwap":629},"2026-06-15",1.99,-3.47,29000,{"date":704,"open":591,"high":624,"low":600,"close":619,"change":490,"percent_change":705,"volume":706,"transactions":9,"vwap":619},"2026-06-12",-0.49,46000,{"date":708,"open":567,"high":611,"low":612,"close":599,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":599},"2026-06-11",0.05,2.53,19900,{"date":713,"open":610,"high":605,"low":629,"close":598,"change":21,"percent_change":714,"volume":715,"transactions":9,"vwap":598},"2026-06-10",-1.98,52700,{"date":717,"open":718,"high":719,"low":629,"close":619,"change":292,"percent_change":28,"volume":720,"transactions":9,"vwap":619},"2026-06-09",2.05,2.07,33600,{"date":722,"open":723,"high":723,"low":612,"close":591,"change":415,"percent_change":625,"volume":724,"transactions":9,"vwap":591},"2026-06-08",2.1,83700,{"date":726,"open":727,"high":97,"low":718,"close":611,"change":21,"percent_change":728,"volume":729,"transactions":9,"vwap":611},"2026-06-05",2.17,-1.9,84600,{"date":731,"open":624,"high":727,"low":610,"close":723,"change":356,"percent_change":356,"volume":732,"transactions":9,"vwap":723},"2026-06-04",61700,{"date":734,"open":735,"high":727,"low":719,"close":723,"change":21,"percent_change":736,"volume":737,"transactions":9,"vwap":723},"2026-06-03",2.16,-1.87,34300,{"date":739,"open":624,"high":97,"low":611,"close":630,"change":490,"percent_change":740,"volume":741,"transactions":9,"vwap":630},"2026-06-02",-0.47,51800,{"date":743,"open":727,"high":744,"low":723,"close":624,"change":224,"percent_change":745,"volume":746,"transactions":9,"vwap":624},"2026-06-01",2.26,-1.38,60900,{"date":748,"open":749,"high":750,"low":735,"close":97,"change":242,"percent_change":751,"volume":752,"transactions":9,"vwap":97},"2026-05-29",2.4,2.5,-5.22,87700,{"date":754,"open":755,"high":756,"low":757,"close":755,"change":356,"percent_change":356,"volume":758,"transactions":9,"vwap":755},"2026-05-28",2.3,2.36,2.22,52400,{"date":760,"open":761,"high":756,"low":762,"close":755,"change":650,"percent_change":763,"volume":764,"transactions":9,"vwap":755},"2026-05-27",2.24,2.23,4.55,87900,{"date":766,"open":767,"high":749,"low":768,"close":769,"change":356,"percent_change":356,"volume":770,"transactions":9,"vwap":769},"2026-05-26",2.27,2.13,2.2,114300,{"date":772,"open":630,"high":744,"low":630,"close":769,"change":709,"percent_change":198,"volume":773,"transactions":9,"vwap":769},"2026-05-22",33400,{"date":775,"open":630,"high":97,"low":605,"close":624,"change":316,"percent_change":776,"volume":777,"transactions":9,"vwap":624},"2026-05-21",0.94,53700,{"date":779,"open":769,"high":767,"low":605,"close":768,"change":568,"percent_change":780,"volume":781,"transactions":9,"vwap":768},"2026-05-20",-4.48,46500,{"date":783,"open":784,"high":785,"low":769,"close":762,"change":224,"percent_change":786,"volume":787,"transactions":9,"vwap":762},"2026-05-19",2.25,2.41,-1.33,43000,{"date":789,"open":790,"high":791,"low":757,"close":744,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":744},"2026-05-18",2.45,2.57,-0.23,-9.24,61600,{"date":796,"open":797,"high":798,"low":749,"close":797,"change":326,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-15",2.49,2.6,-2.35,22200,{"date":802,"open":803,"high":804,"low":750,"close":805,"change":415,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-14",2.56,2.65,2.55,-1.92,23500,{"date":809,"open":810,"high":810,"low":750,"close":798,"change":568,"percent_change":811,"volume":812,"transactions":9,"vwap":798},"2026-05-13",2.7,-3.7,44000,{"date":814,"open":810,"high":815,"low":816,"close":810,"change":224,"percent_change":683,"volume":817,"transactions":9,"vwap":810},"2026-05-12",2.76,2.63,40300,{"date":819,"open":820,"high":815,"low":804,"close":821,"change":292,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-11",2.75,2.73,0.37,50000,{"date":825,"open":815,"high":815,"low":810,"close":826,"change":490,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-08",2.72,-0.37,19000,{"date":830,"open":831,"high":832,"low":810,"close":821,"change":316,"percent_change":833,"volume":834,"transactions":9,"vwap":821},"2026-05-07",2.79,2.82,0.74,37100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":326,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-06",2.78,2.85,2.66,2.71,-2.17,82200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":224,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-05",2.8,2.95,2.68,2.77,-1.07,71100,{"date":852,"open":815,"high":846,"low":815,"close":845,"change":356,"percent_change":356,"volume":853,"transactions":9,"vwap":845},"2026-05-04",56200,{"date":855,"open":856,"high":856,"low":857,"close":845,"change":224,"percent_change":691,"volume":858,"transactions":9,"vwap":845},"2026-05-01",2.9,2.74,12900,{"date":860,"open":821,"high":838,"low":840,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-30",2.83,0.15,5.6,10500,{"date":866,"open":848,"high":831,"low":867,"close":847,"change":695,"percent_change":868,"volume":869,"transactions":9,"vwap":847},"2026-04-29",2.67,-2.55,24600,{"date":871,"open":872,"high":872,"low":804,"close":820,"change":415,"percent_change":873,"volume":874,"transactions":9,"vwap":820},"2026-04-28",2.91,-1.79,41900,{"date":876,"open":831,"high":877,"low":848,"close":845,"change":292,"percent_change":878,"volume":684,"transactions":9,"vwap":845},"2026-04-27",2.99,0.36,{"date":880,"open":881,"high":856,"low":857,"close":831,"change":695,"percent_change":882,"volume":602,"transactions":9,"vwap":831},"2026-04-24",2.87,-2.45,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-23",3,2.81,2.86,-0.14,-4.67,30300,{"date":892,"open":893,"high":894,"low":846,"close":885,"change":278,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-04-22",3.03,3.15,-0.66,36300,{"date":898,"open":894,"high":894,"low":899,"close":899,"change":498,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-21",3.02,-2.58,24200,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":356,"percent_change":356,"volume":907,"transactions":9,"vwap":906},"2026-04-20",3.19,3.06,3.1,24400,{"date":909,"open":910,"high":911,"low":912,"close":906,"change":356,"percent_change":356,"volume":913,"transactions":9,"vwap":906},"2026-04-17",3.16,3.2,3.04,54400,{"date":915,"open":916,"high":917,"low":885,"close":906,"change":415,"percent_change":918,"volume":919,"transactions":9,"vwap":906},"2026-04-16",3.18,3.24,-1.59,33000,{"date":921,"open":922,"high":904,"low":912,"close":894,"change":709,"percent_change":422,"volume":923,"transactions":9,"vwap":894},"2026-04-15",3.05,54600,{"date":925,"open":885,"high":911,"low":885,"close":906,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":906},"2026-04-14",0.14,4.73,42700,{"date":930,"open":885,"high":912,"low":856,"close":931,"change":932,"percent_change":212,"volume":933,"transactions":9,"vwap":931},"2026-04-13",2.96,0.04,17800,{"date":935,"open":893,"high":906,"low":936,"close":936,"change":888,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-10",2.92,-4.58,12700,{"date":940,"open":894,"high":941,"low":885,"close":905,"change":695,"percent_change":942,"volume":943,"transactions":9,"vwap":905},"2026-04-09",3.21,-2.24,80700,{"date":945,"open":946,"high":916,"low":922,"close":947,"change":292,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-08",3.12,3.13,0.32,25300,{"date":951,"open":906,"high":911,"low":893,"close":946,"change":278,"percent_change":952,"volume":953,"transactions":9,"vwap":946},"2026-04-07",-0.64,26900,{"date":955,"open":904,"high":956,"low":893,"close":957,"change":498,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-06",3.22,3.14,-2.48,29400,{"date":961,"open":962,"high":917,"low":838,"close":956,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":956},"2026-04-02",2.93,0.23,7.69,37500,{"date":967,"open":872,"high":968,"low":969,"close":877,"change":709,"percent_change":406,"volume":970,"transactions":9,"vwap":877},"2026-04-01",3.01,2.88,19400,{"date":972,"open":856,"high":973,"low":810,"close":973,"change":234,"percent_change":605,"volume":974,"transactions":9,"vwap":973},"2026-03-31",2.94,69400,{"date":976,"open":845,"high":856,"low":977,"close":969,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":969},"2026-03-30",2.62,0.16,5.88,33200,{"date":982,"open":845,"high":936,"low":983,"close":826,"change":292,"percent_change":822,"volume":984,"transactions":9,"vwap":826},"2026-03-27",2.64,78500,{"date":986,"open":845,"high":987,"low":804,"close":840,"change":695,"percent_change":988,"volume":989,"transactions":9,"vwap":840},"2026-03-26",2.98,-2.52,103900,{"date":991,"open":798,"high":962,"low":992,"close":837,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":837},"2026-03-25",2.52,-0.16,-5.44,3513900,{"date":997,"open":973,"high":885,"low":998,"close":973,"change":21,"percent_change":999,"volume":1000,"transactions":9,"vwap":973},"2026-03-24",2.84,-1.34,33100,{"date":1002,"open":1003,"high":893,"low":881,"close":987,"change":631,"percent_change":1004,"volume":919,"transactions":9,"vwap":987},"2026-03-23",2.89,3.83,{"date":1006,"open":1003,"high":1007,"low":881,"close":881,"change":498,"percent_change":1008,"volume":1009,"transactions":9,"vwap":881},"2026-03-20",3.08,-2.71,50600,{"date":1011,"open":885,"high":885,"low":856,"close":846,"change":278,"percent_change":1012,"volume":1013,"transactions":9,"vwap":846},"2026-03-19",-0.67,23200,{"date":1015,"open":877,"high":1016,"low":887,"close":1017,"change":224,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-18",3.11,2.97,-1,32400,{"date":1021,"open":968,"high":916,"low":931,"close":885,"change":278,"percent_change":895,"volume":1022,"transactions":9,"vwap":885},"2026-03-17",26100,{"date":1024,"open":947,"high":1025,"low":885,"close":899,"change":197,"percent_change":47,"volume":1026,"transactions":9,"vwap":899},"2026-03-16",3.23,29200,{"date":1028,"open":910,"high":917,"low":877,"close":877,"change":548,"percent_change":1029,"volume":1030,"transactions":9,"vwap":877},"2026-03-13",-4.78,22600,{"date":1032,"open":1016,"high":941,"low":899,"close":957,"change":197,"percent_change":1033,"volume":711,"transactions":9,"vwap":957},"2026-03-12",0.96,{"date":1035,"open":1016,"high":1036,"low":1037,"close":1016,"change":316,"percent_change":530,"volume":1038,"transactions":9,"vwap":1016},"2026-03-11",3.25,3.09,13000,{"date":1040,"open":1041,"high":1042,"low":968,"close":1037,"change":224,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1037},"2026-03-10",3.17,3.27,-0.96,17000,{"date":1046,"open":916,"high":1047,"low":946,"close":946,"change":242,"percent_change":811,"volume":1048,"transactions":9,"vwap":946},"2026-03-09",3.3,11300,{"date":1050,"open":1051,"high":1052,"low":894,"close":917,"change":568,"percent_change":1053,"volume":970,"transactions":9,"vwap":917},"2026-03-06",3.34,3.55,-2.99,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1051,"change":242,"percent_change":701,"volume":602,"transactions":9,"vwap":1051},"2026-03-05",3.56,3.58,3.32,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":168,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-04",3.26,3.59,3.46,6.13,15200,{"date":1067,"open":947,"high":1068,"low":947,"close":1061,"change":224,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1061},"2026-03-03",3.31,-0.91,6600,{"date":1072,"open":911,"high":1073,"low":905,"close":1073,"change":932,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-02",3.29,1.23,22300,{"date":1077,"open":894,"high":1042,"low":894,"close":1036,"change":132,"percent_change":838,"volume":1048,"transactions":9,"vwap":1036},"2026-02-27",{"date":1079,"open":1016,"high":1080,"low":1016,"close":910,"change":356,"percent_change":356,"volume":1081,"transactions":9,"vwap":910},"2026-02-26",3.35,21800,{"date":1083,"open":904,"high":1084,"low":906,"close":910,"change":316,"percent_change":1085,"volume":1086,"transactions":9,"vwap":910},"2026-02-25",3.33,0.64,36400,{"date":1088,"open":1068,"high":1084,"low":957,"close":957,"change":415,"percent_change":1089,"volume":901,"transactions":9,"vwap":957},"2026-02-24",-1.57,{"date":1091,"open":1092,"high":1092,"low":894,"close":904,"change":224,"percent_change":1093,"volume":890,"transactions":9,"vwap":904},"2026-02-23",3.41,-0.93,{"date":1095,"open":1073,"high":1058,"low":941,"close":956,"change":21,"percent_change":471,"volume":1096,"transactions":9,"vwap":956},"2026-02-20",13400,{"date":1098,"open":941,"high":1080,"low":957,"close":1061,"change":932,"percent_change":16,"volume":1099,"transactions":9,"vwap":1061},"2026-02-19",22900,{"date":1101,"open":941,"high":1084,"low":941,"close":956,"change":224,"percent_change":1102,"volume":858,"transactions":9,"vwap":956},"2026-02-18",-0.92,{"date":1104,"open":1036,"high":1105,"low":911,"close":1036,"change":356,"percent_change":356,"volume":1106,"transactions":9,"vwap":1036},"2026-02-17",3.38,32800,{"date":1108,"open":1109,"high":1110,"low":941,"close":1036,"change":278,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1036},"2026-02-13",3.4,3.43,-0.61,17200,{"date":1114,"open":1115,"high":1116,"low":1036,"close":1042,"change":548,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1042},"2026-02-12",3.42,3.54,-4.39,24500,{"date":1120,"open":1121,"high":1062,"low":1061,"close":1115,"change":21,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1115},"2026-02-11",3.49,-1.16,51100,{"date":1125,"open":1115,"high":1126,"low":1105,"close":1063,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1063},"2026-02-10",3.62,0.22,6.79,59600,{"date":1131,"open":1132,"high":1133,"low":1025,"close":917,"change":224,"percent_change":1102,"volume":1134,"transactions":9,"vwap":917},"2026-02-09",3.37,3.51,29900,{"date":1136,"open":893,"high":1137,"low":893,"close":1042,"change":168,"percent_change":1138,"volume":668,"transactions":9,"vwap":1042},"2026-02-06",3.36,6.51,{"date":1140,"open":947,"high":941,"low":905,"close":1141,"change":415,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-02-05",3.07,-1.6,47000,{"date":1145,"open":941,"high":941,"low":922,"close":946,"change":326,"percent_change":1146,"volume":1147,"transactions":9,"vwap":946},"2026-02-04",-1.89,35100,{"date":1149,"open":916,"high":1047,"low":922,"close":916,"change":356,"percent_change":356,"volume":1150,"transactions":9,"vwap":916},"2026-02-03",70600,{"date":1152,"open":1084,"high":1137,"low":910,"close":916,"change":888,"percent_change":1153,"volume":1154,"transactions":9,"vwap":916},"2026-02-02",-4.22,47600,{"date":1156,"open":1073,"high":1157,"low":1073,"close":1058,"change":292,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1058},"2026-01-30",3.48,0.3,20500,{"date":1161,"open":1109,"high":1121,"low":1162,"close":1068,"change":1163,"percent_change":253,"volume":949,"transactions":9,"vwap":1068},"2026-01-29",3.28,-0.09,{"date":1165,"open":1057,"high":1126,"low":1109,"close":1109,"change":90,"percent_change":75,"volume":1166,"transactions":9,"vwap":1109},"2026-01-28",32200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":498,"percent_change":687,"volume":1019,"transactions":9,"vwap":1172},"2026-01-27",3.68,3.89,3.6,3.64,{"date":1174,"open":1175,"high":424,"low":1062,"close":1176,"change":132,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-26",3.69,3.72,2.48,32600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1181,"change":631,"percent_change":946,"volume":1065,"transactions":9,"vwap":1181},"2026-01-23",3.63,3.71,3.5,{"date":1185,"open":1183,"high":1186,"low":1183,"close":1187,"change":932,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-22",3.77,3.52,1.15,26500,{"date":1191,"open":1192,"high":1116,"low":1115,"close":1157,"change":316,"percent_change":1193,"volume":869,"transactions":9,"vwap":1157},"2026-01-21",3.45,0.58,{"date":1195,"open":1183,"high":1056,"low":1196,"close":1063,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1063},"2026-01-20",3.39,-0.11,-3.08,21000,{"date":1201,"open":1183,"high":1171,"low":1109,"close":1202,"change":650,"percent_change":969,"volume":1203,"transactions":9,"vwap":1202},"2026-01-16",3.57,40600,{"date":1205,"open":1057,"high":1181,"low":1105,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-01-15",3.47,-0.18,-4.93,65200,{"date":1211,"open":1212,"high":1213,"low":1056,"close":1214,"change":548,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-14",3.73,3.88,3.65,-3.95,93400,{"date":1218,"open":1062,"high":424,"low":1133,"close":424,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":424},"2026-01-13",0.24,6.74,80800,{"date":1223,"open":1182,"high":1004,"low":1052,"close":1056,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1056},"2026-01-12",-0.13,-3.52,45800,{"date":1228,"open":1170,"high":1229,"low":1169,"close":1175,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1175},"2026-01-09",3.99,-0.17,-4.4,43900,{"date":1234,"open":1235,"high":1229,"low":1236,"close":1237,"change":326,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-08",3.85,3.82,3.86,-1.53,36100,{"date":1241,"open":1242,"high":1243,"low":1236,"close":1244,"change":224,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-07",3.97,4.04,3.92,-0.76,37200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":356,"percent_change":356,"volume":1253,"transactions":9,"vwap":1252},"2026-01-06",3.93,4.14,3.84,3.95,65900,{"date":1255,"open":1256,"high":1257,"low":523,"close":1252,"change":356,"percent_change":356,"volume":1258,"transactions":9,"vwap":1252},"2026-01-05",4,4.2,75300,{"date":1260,"open":1261,"high":1256,"low":1262,"close":1252,"change":926,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1252},"2026-01-02",3.81,3.76,3.67,83600,{"date":1266,"open":1206,"high":1004,"low":1063,"close":1261,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1261},"2025-12-31",0.33,9.48,100000,{"date":1271,"open":1183,"high":1214,"low":917,"close":1157,"change":548,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1157},"2025-12-30",-4.13,231700,{"date":1275,"open":946,"high":1256,"low":877,"close":1181,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1181},"2025-12-29",0.48,15.24,299900,{"date":1280,"open":1162,"high":1183,"low":894,"close":894,"change":993,"percent_change":1281,"volume":1282,"transactions":9,"vwap":894},"2025-12-26",-4.83,66200,{"date":1284,"open":1171,"high":1182,"low":957,"close":1068,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1068},"2025-12-24",-0.28,-7.8,88100,{"date":1289,"open":1290,"high":1212,"low":1052,"close":1062,"change":888,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1062},"2025-12-23",3.7,-3.75,26600,{"date":1294,"open":424,"high":1251,"low":1169,"close":1212,"change":278,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1212},"2025-12-22",-0.53,45900,{"date":1298,"open":1299,"high":1170,"low":1300,"close":1300,"change":21,"percent_change":691,"volume":1301,"transactions":9,"vwap":1300},"2025-12-19",3.87,3.75,40400,{"date":1303,"open":1004,"high":1252,"low":1304,"close":1304,"change":498,"percent_change":594,"volume":1166,"transactions":9,"vwap":1304},"2025-12-18",3.79,{"date":1306,"open":1004,"high":1256,"low":1004,"close":1299,"change":490,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2025-12-17",-0.26,15700,{"date":1310,"open":1229,"high":1229,"low":424,"close":1213,"change":1163,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1213},"2025-12-16",-2.27,25500,{"date":1314,"open":1257,"high":1257,"low":1242,"close":1242,"change":1207,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1242},"2025-12-15",-4.34,76400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":316,"percent_change":1276,"volume":1118,"transactions":9,"vwap":1322},"2025-12-12",4.13,4.25,4.12,4.15,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1319,"change":415,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1319},"2025-12-11",4.24,4.28,4.1,-1.2,28600,{"date":1331,"open":1249,"high":1332,"low":523,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-12-10",4.35,4.18,0.21,5.29,118800,{"date":1338,"open":1299,"high":1256,"low":1235,"close":1242,"change":270,"percent_change":584,"volume":1339,"transactions":9,"vwap":1242},"2025-12-09",25000,{"date":1341,"open":523,"high":1342,"low":1004,"close":523,"change":356,"percent_change":356,"volume":1343,"transactions":9,"vwap":523},"2025-12-08",4.01,34800,{"date":1345,"open":1229,"high":1346,"low":523,"close":523,"change":568,"percent_change":364,"volume":1347,"transactions":9,"vwap":523},"2025-12-05",4.09,10700,{"date":1349,"open":523,"high":1350,"low":523,"close":1256,"change":932,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1256},"2025-12-04",4.08,1.01,58600,{"date":1354,"open":523,"high":1256,"low":523,"close":1355,"change":709,"percent_change":20,"volume":1356,"transactions":9,"vwap":1355},"2025-12-03",3.96,11800,{"date":1358,"open":1359,"high":1256,"low":1299,"close":1360,"change":278,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-02",3.94,3.91,-0.51,34500,{"date":1364,"open":1350,"high":1346,"low":1244,"close":1249,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1249},"2025-12-01",-0.19,-4.61,16800,{"date":1369,"open":523,"high":1321,"low":523,"close":1321,"change":1370,"percent_change":1220,"volume":1030,"transactions":9,"vwap":1321},"2025-11-28",0.26,{"date":1372,"open":1299,"high":1242,"low":1186,"close":1237,"change":234,"percent_change":349,"volume":1373,"transactions":9,"vwap":1237},"2025-11-26",37300,{"date":1375,"open":1176,"high":1170,"low":1214,"close":424,"change":709,"percent_change":204,"volume":1376,"transactions":9,"vwap":424},"2025-11-25",11400,{"date":1378,"open":1214,"high":1299,"low":1214,"close":1300,"change":631,"percent_change":899,"volume":1379,"transactions":9,"vwap":1300},"2025-11-24",14400,{"date":1381,"open":1176,"high":1304,"low":1056,"close":1172,"change":415,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1172},"2025-11-21",-1.36,34900,{"date":1385,"open":1236,"high":1256,"low":1214,"close":1175,"change":1163,"percent_change":1386,"volume":1026,"transactions":9,"vwap":1175},"2025-11-20",-2.38,{"date":1388,"open":1350,"high":1346,"low":1262,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-11-19",3.78,-0.31,-7.58,39300,{"date":1394,"open":1237,"high":1322,"low":1251,"close":1346,"change":650,"percent_change":1395,"volume":1026,"transactions":9,"vwap":1346},"2025-11-18",2.51,{"date":1397,"open":1398,"high":1399,"low":1237,"close":1229,"change":792,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1229},"2025-11-17",4.19,4.21,-5.45,40700,{"date":1403,"open":1360,"high":1404,"low":1360,"close":1405,"change":234,"percent_change":222,"volume":1154,"transactions":9,"vwap":1405},"2025-11-14",4.38,4.22,{"date":1407,"open":1299,"high":1408,"low":1237,"close":1409,"change":1334,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-13",4.29,4.16,5.32,92800,{"date":1413,"open":1251,"high":1243,"low":1236,"close":1252,"change":650,"percent_change":798,"volume":1414,"transactions":9,"vwap":1252},"2025-11-12",35400,{"date":1416,"open":1417,"high":1249,"low":1172,"close":1235,"change":650,"percent_change":867,"volume":1418,"transactions":9,"vwap":1235},"2025-11-11",3.74,55900,{"date":1420,"open":667,"high":1320,"low":1290,"close":1300,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1300},"2025-11-10",-0.25,-6.25,132200,{"date":1425,"open":1426,"high":1427,"low":1299,"close":1256,"change":932,"percent_change":1351,"volume":1428,"transactions":9,"vwap":1256},"2025-11-07",3.98,4.05,54700,{"date":1430,"open":1427,"high":1427,"low":523,"close":1355,"change":21,"percent_change":1018,"volume":1246,"transactions":9,"vwap":1355},"2025-11-06",{"date":1432,"open":1244,"high":1433,"low":523,"close":1256,"change":926,"percent_change":1181,"volume":1434,"transactions":9,"vwap":1256},"2025-11-05",4.03,59400,{"date":1436,"open":1398,"high":1398,"low":1251,"close":1237,"change":1295,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1237},"2025-11-04",-12.07,200600,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":993,"percent_change":1225,"volume":737,"transactions":9,"vwap":1443},"2025-11-03",4.6,4.33,4.39,{"date":1445,"open":1446,"high":1447,"low":1448,"close":763,"change":234,"percent_change":231,"volume":1449,"transactions":9,"vwap":763},"2025-10-31",4.56,4.67,4.51,38300,{"date":1451,"open":1452,"high":1453,"low":235,"close":1454,"change":695,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-10-30",4.66,4.79,4.49,-1.54,55600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1446,"change":888,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1446},"2025-10-29",4.7,4.8,4.45,-2.98,52800,{"date":1465,"open":1466,"high":1467,"low":1441,"close":1459,"change":278,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1459},"2025-10-28",4.77,4.9,-0.42,50800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1224,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-10-27",4.86,4.89,4.61,4.72,-2.68,42300,{"date":1479,"open":1480,"high":1481,"low":1466,"close":1482,"change":326,"percent_change":1483,"volume":758,"transactions":9,"vwap":1482},"2025-10-24",4.91,4.93,4.85,-1.22,{"date":1485,"open":1460,"high":1486,"low":1487,"close":1480,"change":1334,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1480},"2025-10-23",5.03,4.71,4.47,66300,{"date":1491,"open":1486,"high":1492,"low":1452,"close":1459,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1459},"2025-10-22",5.1,-0.36,-7.11,90200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":932,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-21",5.02,5.2,4.94,5.06,0.8,110200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1498,"change":695,"percent_change":745,"volume":1509,"transactions":9,"vwap":1498},"2025-10-20",5.09,5.18,4.82,100100,{"date":1511,"open":1492,"high":1512,"low":1472,"close":1506,"change":197,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1506},"2025-10-17",5.25,0.59,80100,{"date":1516,"open":1480,"high":1335,"low":1480,"close":1501,"change":1370,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1501},"2025-10-16",5.42,99800,{"date":1520,"open":1521,"high":1522,"low":1441,"close":1460,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1460},"2025-10-15",5.11,5.14,-0.3,-5.88,206900,{"date":1527,"open":1498,"high":271,"low":1528,"close":1492,"change":261,"percent_change":259,"volume":1529,"transactions":9,"vwap":1492},"2025-10-14",5,170000,{"date":1531,"open":1532,"high":1532,"low":1480,"close":1498,"change":21,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1498},"2025-10-13",5.13,-0.79,63400,{"date":1536,"open":1537,"high":1538,"low":1528,"close":1501,"change":888,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1501},"2025-10-10",5.28,5.39,-2.69,89700,{"date":1542,"open":1543,"high":1544,"low":1522,"close":1499,"change":1224,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1499},"2025-10-09",5.3,5.38,-2.44,46200,{"date":1548,"open":1549,"high":26,"low":1550,"close":1549,"change":356,"percent_change":356,"volume":1551,"transactions":9,"vwap":1549},"2025-10-08",5.33,5.12,49500,{"date":1553,"open":1554,"high":1538,"low":1555,"close":1549,"change":650,"percent_change":645,"volume":1556,"transactions":9,"vwap":1549},"2025-10-07",5.16,5.04,82000,{"date":1558,"open":1538,"high":1538,"low":1555,"close":1559,"change":888,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-06",5.23,-2.61,116500,{"date":1563,"open":26,"high":1564,"low":1512,"close":1565,"change":695,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-10-03",5.55,5.37,-1.29,85900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":1126,"volume":1574,"transactions":9,"vwap":1571},"2025-10-02",5.26,5.44,5.21,0.19,57900,{"date":1576,"open":1554,"high":1543,"low":1506,"close":1512,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1512},"2025-10-01",0.12,2.34,43300,{"date":1581,"open":1582,"high":1559,"low":1486,"close":1532,"change":415,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1532},"2025-09-30",5.17,-0.97,39400,{"date":1586,"open":1549,"high":1587,"low":1582,"close":1507,"change":356,"percent_change":356,"volume":1588,"transactions":9,"vwap":1507},"2025-09-29",5.35,95100,{"date":1590,"open":1499,"high":1559,"low":1550,"close":1507,"change":490,"percent_change":1365,"volume":1591,"transactions":9,"vwap":1507},"2025-09-26",32900,{"date":1593,"open":1555,"high":1410,"low":1555,"close":1594,"change":234,"percent_change":151,"volume":1595,"transactions":9,"vwap":1594},"2025-09-25",5.19,60200,{"date":1597,"open":1598,"high":1543,"low":1498,"close":1532,"change":316,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1532},"2025-09-24",5.08,0.39,87000,{"date":1602,"open":1603,"high":1571,"low":1521,"close":1521,"change":21,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1521},"2025-09-23",5.22,-0.78,223900,{"date":1607,"open":1543,"high":632,"low":1528,"close":271,"change":1608,"percent_change":1092,"volume":1609,"transactions":9,"vwap":271},"2025-09-22",0.17,1209500,{"date":1611,"open":1521,"high":1612,"low":1459,"close":1613,"change":242,"percent_change":799,"volume":1614,"transactions":9,"vwap":1613},"2025-09-19",5.24,4.98,448300,{"date":1616,"open":1550,"high":1617,"low":1492,"close":1492,"change":234,"percent_change":61,"volume":1618,"transactions":9,"vwap":1492},"2025-09-18",5.5,96700,{"date":1620,"open":1517,"high":1621,"low":1622,"close":1555,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1555},"2025-09-17",5.53,4.97,-0.38,-7.01,104800,{"date":1627,"open":1628,"high":1629,"low":1587,"close":1517,"change":993,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1517},"2025-09-16",5.66,5.71,-2.87,61500,{"date":1633,"open":1634,"high":1635,"low":1564,"close":1636,"change":1230,"percent_change":1637,"volume":817,"transactions":9,"vwap":1636},"2025-09-15",5.72,5.85,5.58,-2.96,{"date":1639,"open":1640,"high":1641,"low":1634,"close":1642,"change":650,"percent_change":577,"volume":1643,"transactions":9,"vwap":1642},"2025-09-12",5.8,5.84,5.75,45100,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":709,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-09-11",5.54,5.89,5.65,0.89,92100,{"date":1652,"open":1629,"high":1640,"low":1621,"close":863,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":863},"2025-09-10",-0.22,-3.78,52000,{"date":1657,"open":1640,"high":1658,"low":1659,"close":1660,"change":356,"percent_change":356,"volume":1292,"transactions":9,"vwap":1660},"2025-09-09",6.03,5.68,5.82,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1660,"change":234,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1660},"2025-09-08",5.79,5.98,5.61,1.04,28900,{"date":1669,"open":651,"high":1647,"low":1670,"close":1671,"change":932,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-09-05",5.52,5.76,0.7,35000,{"date":1675,"open":1676,"high":1635,"low":1617,"close":1634,"change":490,"percent_change":1230,"volume":1677,"transactions":9,"vwap":1634},"2025-09-04",5.73,34700,{"date":1679,"open":1680,"high":1681,"low":506,"close":1676,"change":242,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1676},"2025-09-03",5.87,5.97,-2.05,50700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1635,"change":498,"percent_change":1689,"volume":1373,"transactions":9,"vwap":1635},"2025-09-02",5.95,6.04,5.83,-1.35,{"date":1691,"open":1692,"high":1693,"low":1647,"close":1694,"change":568,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-08-29",6.01,6.14,5.93,-1.66,40200,{"date":1698,"open":1699,"high":1700,"low":1664,"close":1658,"change":224,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1658},"2025-08-28",6.21,6.35,-0.5,102600,{"date":1704,"open":1705,"high":1706,"low":1635,"close":1707,"change":1207,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-08-27",6.18,6.39,6.06,-2.88,81500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1197,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-08-26",6.31,6.42,6.07,6.24,-1.73,60500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1700,"change":548,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1700},"2025-08-25",6.5,6.55,6.27,-2.31,68700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1720,"change":695,"percent_change":849,"volume":1730,"transactions":9,"vwap":1720},"2025-08-22",6.6,6.96,6.48,100500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":261,"percent_change":1074,"volume":1736,"transactions":9,"vwap":1734},"2025-08-21",6.46,6.57,6.28,14200,{"date":1738,"open":1706,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":838,"volume":1743,"transactions":9,"vwap":1741},"2025-08-20",6.52,6.17,6.49,0.18,70400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1712,"change":1230,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1712},"2025-08-19",6.56,6.69,6.3,-2.62,65400,{"date":1752,"open":1753,"high":1220,"low":1754,"close":1729,"change":261,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1729},"2025-08-18",6.53,6.4,1.25,70900,{"date":1758,"open":1759,"high":1760,"low":1754,"close":1754,"change":1761,"percent_change":189,"volume":896,"transactions":9,"vwap":1754},"2025-08-15",6.45,6.75,-0.2,{"date":1763,"open":1764,"high":1765,"low":1713,"close":1727,"change":568,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1727},"2025-08-14",6.71,6.99,-1.49,64200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":888,"percent_change":1682,"volume":1773,"transactions":9,"vwap":1772},"2025-08-13",6.84,7.21,6.7,95500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1770,"change":90,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1770},"2025-08-12",6.89,7.19,6.65,-3.39,73000,{"date":1782,"open":1783,"high":1771,"low":1784,"close":1785,"change":568,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-11",7.12,6.85,7.08,-1.39,34600,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":963,"percent_change":1068,"volume":1793,"transactions":9,"vwap":1792},"2025-08-08",7.28,6.86,7.18,56900,{"date":1795,"open":1796,"high":1797,"low":1759,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-08-07",7.33,7.55,6.95,-0.1978,-2.77,212900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-08-06",7.67826,7.74783,7.034783,7.14783,-0.4696,-6.16,100740,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1029,"volume":1818,"transactions":9,"vwap":1816},"2025-08-05",7.66087,7.93044,7.15652,7.61739,-0.3826,153640,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-08-04",7.3913,8.1913,8,0.6087,8.24,113160,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1821,"change":1832,"percent_change":710,"volume":1833,"transactions":9,"vwap":1821},"2025-08-01",7.086957,7.56522,6.96522,0.1826,123510,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-07-31",6.54783,7.46956,7.2087,0.5913,8.94,383870,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-07-30",7.36522,7.98261,6.33913,6.61739,-0.2087,-3.06,2767245,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-07-29",6.36522,6.84348,6.28696,6.82609,0.5565,8.88,94990,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1832,"percent_change":885,"volume":1866,"transactions":9,"vwap":1865},"2025-07-28",6.44348,7.043478,6.17391,6.26957,297735,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-07-25",6.65217,6.66087,5.66087,6.086957,-0.4348,-6.67,329015,{"date":1877,"open":1863,"high":1863,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-07-24",6.52174,-0.3913,-5.66,166988,{"date":1883,"open":1884,"high":1885,"low":1878,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-07-23",7.30435,7.82609,6.91304,-1.1739,-14.52,359843,{"date":1891,"open":1863,"high":1892,"low":1863,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-07-22",8.086957,0.7826,10.71,163906,{"date":1897,"open":1898,"high":1885,"low":1899,"close":1884,"change":1900,"percent_change":662,"volume":1901,"transactions":9,"vwap":1884},"2025-07-21",7.43478,7.17391,0.1304,139250,{"date":1903,"open":1885,"high":1904,"low":1863,"close":1899,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1899},"2025-07-18",7.95652,-0.6522,-8.33,235443,{"date":1909,"open":1878,"high":1910,"low":1878,"close":1885,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1885},"2025-07-17",10.43478,1.4348,22.45,3870064,{"date":1915,"open":1899,"high":1899,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-07-16",6.26087,6.3913,-0.5217,-7.55,129843,{"date":1922,"open":1878,"high":1863,"low":1917,"close":1886,"change":1900,"percent_change":655,"volume":1923,"transactions":9,"vwap":1886},"2025-07-15",295611,{"date":1925,"open":1885,"high":1904,"low":1926,"close":1926,"change":1887,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-14",6.78261,-14.75,183279,{"date":1930,"open":1931,"high":1932,"low":1885,"close":1904,"change":1918,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1904},"2025-07-11",8.6087,8.73913,-6.15,78169,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-07-10",9.26087,9.3913,8.34783,8.47826,-0.7826,-8.45,89470,{"date":1945,"open":1938,"high":1946,"low":1937,"close":1937,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1937},"2025-07-09",9.52174,-0.2609,-2.74,62008,{"date":1951,"open":1937,"high":1952,"low":1937,"close":1946,"change":356,"percent_change":356,"volume":1953,"transactions":9,"vwap":1946},"2025-07-08",9.91304,34416,{"date":1955,"open":1956,"high":1957,"low":1937,"close":1946,"change":1941,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1946},"2025-07-07",10.043478,10.17391,-7.59,78323,{"date":1961,"open":1910,"high":1962,"low":1956,"close":1963,"change":1964,"percent_change":441,"volume":1965,"transactions":9,"vwap":1963},"2025-07-03",10.69565,10.30435,-0.1304,36363,{"date":1967,"open":1910,"high":1962,"low":1956,"close":1910,"change":1968,"percent_change":803,"volume":1969,"transactions":9,"vwap":1910},"2025-07-02",0.2609,54058,{"date":1971,"open":1910,"high":1910,"low":1952,"close":1957,"change":1947,"percent_change":364,"volume":1972,"transactions":9,"vwap":1957},"2025-07-01",59095,{"date":1974,"open":1952,"high":1975,"low":1976,"close":1910,"change":1893,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1910},"2025-06-30",11.21739,9.13043,8.11,136160,{"date":1980,"open":1962,"high":1962,"low":1946,"close":1981,"change":1941,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-06-27",9.65217,-7.5,66562,{"date":1985,"open":1986,"high":1987,"low":1957,"close":1910,"change":1918,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1910},"2025-06-26",10.56522,10.95652,-4.76,76996,{"date":1991,"open":1992,"high":1993,"low":1910,"close":1987,"change":1905,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1987},"2025-06-25",11.73913,11.86957,-5.62,77985,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1879,"percent_change":215,"volume":2002,"transactions":9,"vwap":2001},"2025-06-24",12,12.52174,11.086957,11.6087,73148,{"date":2004,"open":2005,"high":2006,"low":1998,"close":1998,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1998},"2025-06-23",12.91304,13.17391,-1.3043,-9.8,110500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1968,"percent_change":567,"volume":2016,"transactions":9,"vwap":2015},"2025-06-20",13.043478,13.43478,12.65217,13.30435,101054,{"date":2018,"open":2019,"high":2015,"low":2020,"close":2012,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2012},"2025-06-18",12.26087,12.13043,-1.6957,-11.5,303884,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1964,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-06-17",15.13043,15.3913,14.47826,14.73913,-0.88,91141,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-06-16",17.34783,17.47826,14.6087,14.86957,-3.7826,-20.28,272857,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-06-13",20.34783,20.47826,18.26087,18.65217,-2.4783,-11.73,120804,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1918,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-06-12",21.65217,21.78261,19.69565,21.13044,-2.41,113007,{"date":2059,"open":2060,"high":2061,"low":2043,"close":2052,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2052},"2025-06-11",21.52174,22.43478,0.5217,2.47,200989,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2055,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2055},"2025-06-10",17.21739,27.65217,16.56522,3.7826,21.8,920567,{"date":2074,"open":2045,"high":2075,"low":2067,"close":2034,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2034},"2025-06-09",18.78261,-1.6956,-8.9,153126,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1893,"percent_change":1408,"volume":2085,"transactions":9,"vwap":2084},"2025-06-06",19.30435,21.3913,17.73913,19.043478,354100,{"date":2087,"open":2088,"high":2089,"low":2045,"close":2045,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2045},"2025-06-05",20.6087,21.26087,-3.913,-17.65,279948,{"date":2094,"open":2095,"high":2096,"low":2060,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-06-04",23.6087,26.086958,22.17391,-2.7391,-10.99,391759,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-06-03",31.30435,35.73913,24.91304,-7.8261,-23.9,659648,{"date":2110,"open":2111,"high":178,"low":2112,"close":2113,"change":1968,"percent_change":1502,"volume":2114,"transactions":9,"vwap":2113},"2025-06-02",36.26087,28.43478,32.73913,1467101,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-05-30",27.26087,37.82609,26.73913,32.47826,6.5217,25.13,2537935,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-05-29",23.21739,29.086958,20.86956,25.95652,6.1304,30.92,1847276,{"date":2134,"open":2135,"high":2136,"low":2075,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-05-28",24.78261,28.30435,19.82609,-9.7826,-33.04,1800156,{"date":2142,"open":1975,"high":2103,"low":2000,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-05-27",29.6087,14.4783,95.69,7590905,{"date":2148,"open":2069,"high":2149,"low":2014,"close":2026,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2026},"2025-05-23",18.13044,9.6522,176.19,31707769,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2155,"change":1968,"percent_change":1528,"volume":2158,"transactions":9,"vwap":2155},"2025-05-22",5.47826,7.69565,4.82609,1577470,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":1918,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-05-21",5.6087,5.86957,5.21739,-9.09,34362,{"date":2167,"open":2168,"high":1916,"low":2161,"close":2169,"change":1879,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-05-20",6.13043,5.73913,-6.38,36041,{"date":2173,"open":1878,"high":1869,"low":2168,"close":2168,"change":1964,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2168},"2025-05-19",-2.08,44735,{"date":2177,"open":1884,"high":1976,"low":2178,"close":1916,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1916},"2025-05-16",6,-1.0435,-14.29,154453,{"date":2183,"open":1885,"high":1892,"low":1884,"close":1884,"change":1905,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1884},"2025-05-15",-8.2,61916,{"date":2187,"open":1910,"high":1986,"low":1885,"close":1904,"change":2047,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1904},"2025-05-14",-23.75,118826,{"date":2191,"open":1981,"high":2192,"low":1931,"close":1910,"change":1947,"percent_change":1545,"volume":2193,"transactions":9,"vwap":1910},"2025-05-13",14.086957,124898,{"date":2195,"open":2196,"high":2196,"low":1910,"close":1962,"change":1968,"percent_change":750,"volume":2197,"transactions":9,"vwap":1962},"2025-05-12",11.47826,4876,{"date":2199,"open":1910,"high":2200,"low":1910,"close":1910,"change":1918,"percent_change":1988,"volume":2201,"transactions":9,"vwap":1910},"2025-05-09",10.82609,12190,{"date":2203,"open":2200,"high":1987,"low":1962,"close":1987,"change":1968,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1987},"2025-05-08",2.44,3979,{"date":2207,"open":1986,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":1328,"volume":2208,"transactions":9,"vwap":1962},"2025-05-07",9951,{"date":2210,"open":2000,"high":2196,"low":1962,"close":2200,"change":1947,"percent_change":799,"volume":2211,"transactions":9,"vwap":2200},"2025-05-06",8203,{"date":2213,"open":2196,"high":2196,"low":2200,"close":2000,"change":1900,"percent_change":61,"volume":2214,"transactions":9,"vwap":2000},"2025-05-05",6731,{"date":2216,"open":1987,"high":2000,"low":1962,"close":1987,"change":356,"percent_change":356,"volume":2217,"transactions":9,"vwap":1987},"2025-05-02",6478,{"date":2219,"open":2200,"high":1975,"low":2200,"close":1987,"change":356,"percent_change":356,"volume":2220,"transactions":9,"vwap":1987},"2025-05-01",4194,{"date":2222,"open":1975,"high":2223,"low":1962,"close":1987,"change":1918,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1987},"2025-04-30",11.34783,-4.55,6532,{"date":2227,"open":1975,"high":1992,"low":2200,"close":2196,"change":1968,"percent_change":198,"volume":2228,"transactions":9,"vwap":2196},"2025-04-29",3741,{"date":2230,"open":1975,"high":2223,"low":2000,"close":1975,"change":1947,"percent_change":1311,"volume":2231,"transactions":9,"vwap":1975},"2025-04-28",1204,{"date":2233,"open":1992,"high":1992,"low":2223,"close":2196,"change":1947,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2196},"2025-04-25",-2.22,2162,{"date":2237,"open":2000,"high":1992,"low":2200,"close":1992,"change":1968,"percent_change":767,"volume":2238,"transactions":9,"vwap":1992},"2025-04-24",2415,{"date":182,"open":2001,"high":1993,"low":1975,"close":2196,"change":1964,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2196},-1.12,4025]