[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPCN":3,"homepage-market-summary":30,"stock-historical-LPCN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LPCN","2026-10-06",{"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},"Lipocine Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lipocine Inc is a clinical-stage biopharmaceutical company that is engaged in research and development for the delivery of drugs using its proprietary delivery technology. Its principal operation is to provide oral delivery solutions for existing drugs. Lipocine develops its drug candidates, or it develops drug candidates on behalf of or in collaboration with corporate partners. The company's product TLANDO is an oral testosterone replacement therapy (TRT). It also has other products in the pipeline, such as LPCN 1144, TLANDO, TLANDO XR, LPCN 1148, LPCN 1107, LPCN 1154, and LIP RAL7 Technology. The Company has a single reportable segment, research, and development for the delivery of drugs using its proprietary delivery technology.","14","Salt Lake City, X1",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.1,2.08,2.0699,2.07,0.03,1.45,12716.578613,208,2.0839,12.37,1.81,159230.74061751983,2.7,3259,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":38,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":39,"sparkline":75,"date":41},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":47,"price":132,"is_up":39},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},122282,44632846.635615,-33.96,"2025-04-24",[183,184,191,200,208,217,227,235,243,251,260,268,275,281,287,296,304,311,320,328,337,347,357,368,375,382,387,395,402,407,414,421,427,433,441,449,455,462,468,473,479,484,490,495,502,508,516,520,527,535,540,546,552,558,565,572,578,582,588,593,598,604,609,616,623,626,630,634,640,647,652,656,661,667,672,678,682,686,691,695,699,705,712,716,719,724,730,735,739,742,747,752,756,759,765,769,774,777,782,787,791,794,797,802,806,809,814,818,821,824,827,831,835,839,843,848,851,854,858,863,868,872,878,883,888,892,898,904,909,914,923,932,939,948,954,960,968,975,981,987,993,1001,1006,1012,1020,1027,1034,1042,1050,1056,1063,1069,1078,1085,1094,1101,1107,1115,1123,1130,1138,1145,1151,1159,1164,1171,1179,1186,1194,1199,1204,1209,1214,1219,1227,1235,1244,1253,1261,1268,1275,1282,1289,1296,1305,1313,1319,1325,1331,1338,1345,1350,1358,1365,1372,1381,1388,1397,1404,1409,1416,1424,1431,1437,1441,1447,1455,1459,1466,1471,1478,1485,1490,1497,1504,1510,1515,1520,1522,1527,1530,1535,1540,1547,1554,1560,1566,1572,1576,1581,1585,1590,1597,1601,1607,1611,1617,1621,1625,1629,1633,1637,1642,1646,1650,1655,1659,1663,1667,1671,1676,1680,1687,1690,1695,1699,1705,1709,1713,1718,1721,1724,1731,1735,1738,1744,1749,1754,1759,1764,1767,1773,1778,1780,1784,1788,1791,1795,1799,1803,1807,1811,1816,1820,1823,1827,1832,1837,1842,1849,1853,1855,1860,1862,1866,1871,1874,1878,1882,1886,1893,1901,1906,1912,1915,1919,1924,1930,1934,1939,1943,1949,1954,1959,1964,1967,1970,1973,1977,1979,1983,1986,1990,1994,1999,2004,2008,2013,2018,2022,2027,2033,2036,2040,2047,2052,2059,2063,2067,2072,2076,2082,2086,2090,2096,2102,2109,2113,2120,2127,2132,2137,2142,2149,2154,2161,2166,2173,2177,2181,2186,2190,2195,2198,2204],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":19,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},2.135,0.02,0.98,19764.0105,142,2.092,{"date":192,"open":17,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",2.13,2.05,-0.02,-0.97,38941.0645,232,2.0965,{"date":201,"open":202,"high":202,"low":19,"close":19,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",2.19,-0.13,-5.91,71207.79572,482,2.0915,{"date":209,"open":210,"high":211,"low":17,"close":212,"change":151,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",2.14,2.25,2.2,1.85,31369.6625,285,2.2062,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",2.09,2.21,2.16,0.07,3.35,24256.0105,264,2.1374,{"date":228,"open":19,"high":220,"low":229,"close":219,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",2.06,-0.01,-0.48,34438.5655,571,2.1345,{"date":236,"open":237,"high":238,"low":229,"close":16,"change":239,"percent_change":167,"volume":240,"transactions":241,"vwap":242},"2026-09-25",2.12,2.1824,0.01,32766.061096,135,2.094,{"date":244,"open":16,"high":245,"low":17,"close":219,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",2.1778,-0.03,-1.42,32638.6177,147,2.1065,{"date":252,"open":253,"high":254,"low":237,"close":237,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",2.15,2.18,-0.04,-1.85,90866.8677,289,2.1568,{"date":261,"open":193,"high":262,"low":237,"close":221,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",2.22,-0.08,-3.57,64403.796271,484,2.1512,{"date":269,"open":202,"high":211,"low":254,"close":270,"change":20,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",2.24,1.36,16716.917767,332,2.2106,{"date":276,"open":212,"high":211,"low":237,"close":220,"change":230,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",-0.45,48485.8677,283,2.1698,{"date":282,"open":221,"high":262,"low":16,"close":262,"change":283,"percent_change":284,"volume":285,"transactions":23,"vwap":286},"2026-09-17",0.06,2.78,43866.087904,2.1659,{"date":288,"open":289,"high":290,"low":253,"close":221,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",2.23,2.235,-0.025,-1.14,64031.11899,555,2.2037,{"date":297,"open":212,"high":270,"low":253,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",2.185,-0.035,-1.58,50400.2197,211,2.1919,{"date":305,"open":212,"high":306,"low":253,"close":262,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":220},"2026-09-14",2.2699,-0.05,-2.2,27319.360136,188,{"date":312,"open":313,"high":314,"low":211,"close":315,"change":186,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",2.29,2.3,2.27,0.89,10397.84103,125,2.2706,{"date":321,"open":322,"high":323,"low":211,"close":211,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",2.315,2.345,0,9385.325977,157,2.2749,{"date":329,"open":330,"high":331,"low":211,"close":211,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",2.34,2.3525,-0.11,-4.66,4811.553878,152,2.3051,{"date":338,"open":339,"high":340,"low":323,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",2.39,2.4,2.36,-0.09,-3.67,21137.3004,210,2.3732,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":20,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",2.4206,2.4799,2.3612,2.45,1.24,23181.6234,198,2.4316,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",2.41,2.5,2.32,2.42,0.065,2.76,26672.3304,216,2.3813,{"date":369,"open":262,"high":339,"low":262,"close":370,"change":371,"percent_change":339,"volume":372,"transactions":373,"vwap":374},"2026-09-02",2.355,0.055,34150.91271,182,2.3347,{"date":376,"open":202,"high":314,"low":377,"close":314,"change":283,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",2.1831,2.68,10017.1104,204,2.2259,{"date":383,"open":210,"high":313,"low":210,"close":270,"change":222,"percent_change":384,"volume":385,"transactions":380,"vwap":386},"2026-08-31",3.23,27530.422287,2.1976,{"date":388,"open":289,"high":289,"low":193,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",2.17,-0.06,-2.69,19546.407403,128,2.193,{"date":396,"open":389,"high":314,"low":389,"close":289,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",0.08,3.72,41550.870653,271,2.2528,{"date":403,"open":253,"high":313,"low":253,"close":253,"change":324,"percent_change":324,"volume":404,"transactions":405,"vwap":406},"2026-08-26",106047.1204,334,2.209,{"date":408,"open":17,"high":221,"low":19,"close":253,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",0.09,4.37,11788.1104,296,2.1022,{"date":415,"open":19,"high":16,"low":416,"close":229,"change":246,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",2.0501,-1.44,26725.1104,83,2.0811,{"date":422,"open":423,"high":423,"low":229,"close":219,"change":324,"percent_change":324,"volume":424,"transactions":425,"vwap":426},"2026-08-21",2.11,18218.037956,201,2.0895,{"date":428,"open":194,"high":429,"low":194,"close":219,"change":151,"percent_change":95,"volume":430,"transactions":431,"vwap":432},"2026-08-20",2.1349,35152.081034,144,2.073,{"date":434,"open":435,"high":436,"low":194,"close":194,"change":239,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",2.105,2.115,0.49,24869.1104,193,2.0812,{"date":442,"open":17,"high":443,"low":444,"close":444,"change":230,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",2.131,2.04,-0.49,29106.1104,350,2.0732,{"date":450,"open":219,"high":193,"low":444,"close":194,"change":390,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",-2.84,30039.41662,663,2.0696,{"date":456,"open":16,"high":254,"low":19,"close":423,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",0.05,2.43,31388.1104,137,2.1227,{"date":463,"open":19,"high":464,"low":444,"close":229,"change":324,"percent_change":324,"volume":465,"transactions":466,"vwap":467},"2026-08-13",2.2237,23715.287154,177,2.102,{"date":469,"open":423,"high":193,"low":470,"close":229,"change":246,"percent_change":417,"volume":471,"transactions":103,"vwap":472},"2026-08-12",2.02,48968.29249,2.0875,{"date":474,"open":16,"high":475,"low":219,"close":219,"change":230,"percent_change":231,"volume":476,"transactions":477,"vwap":478},"2026-08-11",2.1599,13317.353341,111,2.1322,{"date":480,"open":221,"high":220,"low":16,"close":16,"change":246,"percent_change":481,"volume":482,"transactions":439,"vwap":483},"2026-08-10",-1.41,41352.931768,2.1692,{"date":485,"open":486,"high":486,"low":237,"close":193,"change":324,"percent_change":324,"volume":487,"transactions":488,"vwap":489},"2026-08-07",2.26,33854.949437,148,2.1679,{"date":491,"open":210,"high":254,"low":17,"close":193,"change":255,"percent_change":492,"volume":493,"transactions":241,"vwap":494},"2026-08-06",-1.84,31811.289734,2.1231,{"date":496,"open":202,"high":497,"low":253,"close":389,"change":151,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-05",2.2605,1.88,56199.079172,385,2.2156,{"date":503,"open":193,"high":504,"low":229,"close":193,"change":186,"percent_change":505,"volume":506,"transactions":507,"vwap":226},"2026-08-04",2.2199,0.95,131357.7456,1023,{"date":509,"open":510,"high":510,"low":511,"close":423,"change":230,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-03",2.239,2.03,-0.47,90257.07816,1455,2.0754,{"date":517,"open":221,"high":221,"low":16,"close":237,"change":239,"percent_change":127,"volume":518,"transactions":302,"vwap":519},"2026-07-31",29434.745599,2.118,{"date":521,"open":194,"high":522,"low":194,"close":423,"change":151,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",2.1999,1.93,57744.955489,326,2.1458,{"date":528,"open":193,"high":529,"low":229,"close":19,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",2.1499,-0.07,-3.27,38270.973885,246,2.1109,{"date":536,"open":315,"high":315,"low":237,"close":210,"change":324,"percent_change":324,"volume":537,"transactions":538,"vwap":539},"2026-07-28",32036.986985,325,2.1362,{"date":541,"open":219,"high":221,"low":219,"close":210,"change":283,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",2.88,29152.644758,272,2.1223,{"date":547,"open":289,"high":289,"low":17,"close":17,"change":332,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",-5.02,35736.7456,333,2.1645,{"date":553,"open":212,"high":262,"low":389,"close":202,"change":255,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",-1.79,21834.230551,323,2.1869,{"date":559,"open":560,"high":211,"low":254,"close":289,"change":151,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",2.232,1.83,30906.7456,257,2.2321,{"date":566,"open":253,"high":567,"low":253,"close":202,"change":151,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",2.2541,1.86,17096.993347,263,2.201,{"date":573,"open":270,"high":270,"low":253,"close":253,"change":263,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",-3.59,31394.0976,421,2.2046,{"date":579,"open":315,"high":313,"low":289,"close":289,"change":390,"percent_change":580,"volume":581,"transactions":9,"vwap":289},"2026-07-17",-2.62,20600,{"date":583,"open":584,"high":584,"low":585,"close":313,"change":530,"percent_change":586,"volume":587,"transactions":9,"vwap":313},"2026-07-16",2.37,2.28,-2.97,30400,{"date":589,"open":590,"high":340,"low":591,"close":341,"change":457,"percent_change":221,"volume":592,"transactions":9,"vwap":341},"2026-07-15",2.33,2.288,23700,{"date":594,"open":339,"high":339,"low":313,"close":595,"change":255,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-14",2.31,-1.7,28600,{"date":599,"open":600,"high":352,"low":361,"close":601,"change":390,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-13",2.392,2.35,-2.49,37200,{"date":605,"open":352,"high":352,"low":606,"close":359,"change":390,"percent_change":607,"volume":608,"transactions":9,"vwap":359},"2026-07-10",2.38,-2.43,25300,{"date":610,"open":611,"high":612,"low":458,"close":613,"change":20,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-09",2.46,2.51,2.47,1.23,16900,{"date":617,"open":618,"high":619,"low":339,"close":620,"change":246,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-08",2.455,2.52,2.44,-1.21,14700,{"date":624,"open":362,"high":619,"low":601,"close":613,"change":324,"percent_change":324,"volume":625,"transactions":9,"vwap":613},"2026-07-07",84400,{"date":627,"open":458,"high":612,"low":628,"close":613,"change":397,"percent_change":223,"volume":629,"transactions":9,"vwap":613},"2026-07-06",2.405,36500,{"date":631,"open":352,"high":352,"low":606,"close":339,"change":530,"percent_change":632,"volume":633,"transactions":9,"vwap":339},"2026-07-02",-2.85,66800,{"date":635,"open":636,"high":612,"low":341,"close":611,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":611},"2026-07-01",2.481,-0.1,-3.91,78700,{"date":641,"open":642,"high":643,"low":352,"close":644,"change":222,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-30",2.48,2.61,2.56,2.81,72300,{"date":648,"open":649,"high":612,"low":341,"close":649,"change":20,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-29",2.49,1.22,31000,{"date":653,"open":606,"high":649,"low":584,"close":611,"change":397,"percent_change":654,"volume":655,"transactions":9,"vwap":611},"2026-06-26",3.36,19400,{"date":657,"open":613,"high":613,"low":658,"close":606,"change":342,"percent_change":659,"volume":660,"transactions":9,"vwap":606},"2026-06-25",2.364,-3.64,21500,{"date":662,"open":663,"high":664,"low":458,"close":613,"change":390,"percent_change":665,"volume":666,"transactions":9,"vwap":613},"2026-06-24",2.53,2.59,-2.37,63200,{"date":668,"open":270,"high":669,"low":270,"close":663,"change":107,"percent_change":670,"volume":671,"transactions":9,"vwap":663},"2026-06-23",2.669,10.48,207800,{"date":673,"open":314,"high":674,"low":675,"close":313,"change":255,"percent_change":676,"volume":677,"transactions":9,"vwap":313},"2026-06-22",2.54,2.265,-1.72,93900,{"date":679,"open":601,"high":360,"low":313,"close":590,"change":230,"percent_change":680,"volume":681,"transactions":9,"vwap":590},"2026-06-18",-0.43,122400,{"date":683,"open":590,"high":644,"low":486,"close":330,"change":151,"percent_change":684,"volume":685,"transactions":9,"vwap":330},"2026-06-17",1.74,159300,{"date":687,"open":688,"high":341,"low":688,"close":314,"change":239,"percent_change":689,"volume":690,"transactions":9,"vwap":314},"2026-06-16",2.289,0.44,87900,{"date":692,"open":486,"high":314,"low":221,"close":313,"change":20,"percent_change":693,"volume":694,"transactions":9,"vwap":313},"2026-06-15",1.33,71200,{"date":696,"open":253,"high":314,"low":193,"close":486,"change":283,"percent_change":697,"volume":698,"transactions":9,"vwap":486},"2026-06-12",2.73,202700,{"date":700,"open":701,"high":212,"low":702,"close":212,"change":89,"percent_change":703,"volume":704,"transactions":9,"vwap":212},"2026-06-11",1.98,1.94,11.11,310400,{"date":706,"open":707,"high":708,"low":709,"close":701,"change":530,"percent_change":710,"volume":711,"transactions":9,"vwap":701},"2026-06-10",2.01,2.075,1.97,-3.41,110600,{"date":713,"open":444,"high":423,"low":714,"close":194,"change":239,"percent_change":437,"volume":715,"transactions":9,"vwap":194},"2026-06-09",2.011,95900,{"date":717,"open":17,"high":210,"low":444,"close":444,"change":230,"percent_change":445,"volume":718,"transactions":9,"vwap":444},"2026-06-08",95800,{"date":720,"open":212,"high":212,"low":194,"close":194,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":194},"2026-06-05",-0.16,-7.24,87600,{"date":725,"open":210,"high":726,"low":727,"close":220,"change":186,"percent_change":728,"volume":729,"transactions":9,"vwap":220},"2026-06-04",2.225,2.125,0.91,75700,{"date":731,"open":212,"high":270,"low":732,"close":202,"change":390,"percent_change":733,"volume":734,"transactions":9,"vwap":202},"2026-06-03",2.175,-2.67,59900,{"date":736,"open":315,"high":361,"low":254,"close":211,"change":246,"percent_change":737,"volume":738,"transactions":9,"vwap":211},"2026-06-02",-1.32,140400,{"date":740,"open":270,"high":601,"low":212,"close":585,"change":20,"percent_change":693,"volume":741,"transactions":9,"vwap":585},"2026-06-01",148900,{"date":743,"open":270,"high":744,"low":202,"close":211,"change":230,"percent_change":745,"volume":746,"transactions":9,"vwap":211},"2026-05-29",2.295,-0.44,81700,{"date":748,"open":486,"high":314,"low":749,"close":486,"change":195,"percent_change":750,"volume":751,"transactions":9,"vwap":486},"2026-05-28",2.233,-0.88,74000,{"date":753,"open":601,"high":584,"low":220,"close":585,"change":186,"percent_change":754,"volume":755,"transactions":9,"vwap":585},"2026-05-27",0.88,85200,{"date":757,"open":595,"high":606,"low":486,"close":486,"change":324,"percent_change":324,"volume":758,"transactions":9,"vwap":486},"2026-05-26",152300,{"date":760,"open":262,"high":761,"low":762,"close":486,"change":151,"percent_change":763,"volume":764,"transactions":9,"vwap":486},"2026-05-22",2.266,2.217,1.8,61300,{"date":766,"open":315,"high":315,"low":221,"close":262,"change":195,"percent_change":767,"volume":768,"transactions":9,"vwap":262},"2026-05-21",-0.89,54600,{"date":770,"open":262,"high":585,"low":771,"close":270,"change":151,"percent_change":772,"volume":773,"transactions":9,"vwap":270},"2026-05-20",2.199,1.82,65200,{"date":775,"open":313,"high":313,"low":237,"close":212,"change":230,"percent_change":277,"volume":776,"transactions":9,"vwap":212},"2026-05-19",93200,{"date":778,"open":486,"high":779,"low":220,"close":220,"change":307,"percent_change":780,"volume":781,"transactions":9,"vwap":220},"2026-05-18",2.275,-2.21,86300,{"date":783,"open":313,"high":330,"low":784,"close":486,"change":530,"percent_change":785,"volume":786,"transactions":9,"vwap":486},"2026-05-15",2.255,-3,55600,{"date":788,"open":361,"high":606,"low":585,"close":590,"change":239,"percent_change":789,"volume":790,"transactions":9,"vwap":590},"2026-05-14",0.43,130700,{"date":792,"open":590,"high":341,"low":314,"close":361,"change":230,"percent_change":680,"volume":793,"transactions":9,"vwap":361},"2026-05-13",37800,{"date":795,"open":585,"high":606,"low":315,"close":590,"change":239,"percent_change":789,"volume":796,"transactions":9,"vwap":590},"2026-05-12",116000,{"date":798,"open":361,"high":799,"low":595,"close":361,"change":307,"percent_change":800,"volume":801,"transactions":9,"vwap":361},"2026-05-11",2.399,-2.11,138500,{"date":803,"open":359,"high":360,"low":601,"close":584,"change":195,"percent_change":804,"volume":805,"transactions":9,"vwap":584},"2026-05-08",-0.84,188500,{"date":807,"open":606,"high":362,"low":330,"close":339,"change":255,"percent_change":808,"volume":694,"transactions":9,"vwap":339},"2026-05-07",-1.65,{"date":810,"open":590,"high":618,"low":590,"close":458,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":458},"2026-05-06",0.1,4.29,158000,{"date":815,"open":314,"high":601,"low":486,"close":590,"change":151,"percent_change":816,"volume":817,"transactions":9,"vwap":590},"2026-05-05",1.75,94800,{"date":819,"open":314,"high":584,"low":585,"close":313,"change":255,"percent_change":676,"volume":820,"transactions":9,"vwap":313},"2026-05-04",69200,{"date":822,"open":341,"high":339,"low":313,"close":590,"change":324,"percent_change":324,"volume":823,"transactions":9,"vwap":590},"2026-05-01",87500,{"date":825,"open":361,"high":339,"low":211,"close":590,"change":151,"percent_change":816,"volume":826,"transactions":9,"vwap":590},"2026-04-30",138800,{"date":828,"open":595,"high":361,"low":212,"close":313,"change":195,"percent_change":829,"volume":830,"transactions":9,"vwap":313},"2026-04-29",-0.87,183500,{"date":832,"open":601,"high":601,"low":270,"close":595,"change":390,"percent_change":833,"volume":834,"transactions":9,"vwap":595},"2026-04-28",-2.53,170200,{"date":836,"open":362,"high":360,"low":601,"close":584,"change":307,"percent_change":837,"volume":838,"transactions":9,"vwap":584},"2026-04-27",-2.07,210800,{"date":840,"open":601,"high":620,"low":841,"close":362,"change":222,"percent_change":146,"volume":842,"transactions":9,"vwap":362},"2026-04-24",2.317,139800,{"date":844,"open":340,"high":845,"low":314,"close":601,"change":530,"percent_change":846,"volume":847,"transactions":9,"vwap":601},"2026-04-23",2.403,-2.89,113200,{"date":849,"open":330,"high":611,"low":361,"close":362,"change":222,"percent_change":146,"volume":850,"transactions":9,"vwap":362},"2026-04-22",248200,{"date":852,"open":313,"high":340,"low":486,"close":601,"change":457,"percent_change":389,"volume":853,"transactions":9,"vwap":601},"2026-04-21",277900,{"date":855,"open":606,"high":606,"low":212,"close":314,"change":203,"percent_change":856,"volume":857,"transactions":9,"vwap":314},"2026-04-20",-5.35,431700,{"date":859,"open":612,"high":860,"low":341,"close":458,"change":203,"percent_change":861,"volume":862,"transactions":9,"vwap":458},"2026-04-17",2.6,-5.08,736000,{"date":864,"open":865,"high":866,"low":340,"close":644,"change":324,"percent_change":324,"volume":867,"transactions":9,"vwap":644},"2026-04-16",2.58,2.63,354800,{"date":869,"open":612,"high":866,"low":642,"close":644,"change":20,"percent_change":870,"volume":871,"transactions":9,"vwap":644},"2026-04-15",1.19,233600,{"date":873,"open":458,"high":874,"low":330,"close":663,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":663},"2026-04-14",2.55,0.15,6.3,567300,{"date":879,"open":253,"high":611,"low":880,"close":606,"change":54,"percent_change":881,"volume":882,"transactions":9,"vwap":606},"2026-04-13",2.141,8.18,838300,{"date":884,"open":237,"high":220,"low":707,"close":212,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":212},"2026-04-10",0.11,5.26,1321700,{"date":889,"open":210,"high":298,"low":707,"close":219,"change":255,"percent_change":890,"volume":891,"transactions":9,"vwap":219},"2026-04-09",-1.88,808100,{"date":893,"open":16,"high":211,"low":894,"close":193,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":193},"2026-04-08",1.99,0.13,6.5,1840400,{"date":899,"open":511,"high":19,"low":900,"close":901,"change":283,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-07",1.89,2,3.09,1731400,{"date":905,"open":219,"high":16,"low":906,"close":702,"change":332,"percent_change":907,"volume":908,"transactions":9,"vwap":702},"2026-04-06",1.903,-5.37,2676900,{"date":910,"open":707,"high":423,"low":26,"close":194,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":194},"2026-04-02",-7.2,-77.84,7402200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-01",7.94,9.3,7.6,9.25,1.26,15.77,171200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-03-31",7.8,8.07,7.64,7.99,0.41,5.41,142500,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":789,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-03-30",7.17,7.71,7.58,6.01,134800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-27",7.4,7.655,6.89,7.15,-0.25,-3.38,65000,{"date":949,"open":950,"high":918,"low":951,"close":941,"change":246,"percent_change":952,"volume":953,"transactions":9,"vwap":941},"2026-03-26",7.43,7.335,-0.4,31600,{"date":955,"open":956,"high":957,"low":958,"close":950,"change":222,"percent_change":505,"volume":959,"transactions":9,"vwap":950},"2026-03-25",7.52,7.795,7.34,124600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":457,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-24",7.24,7.564,7.155,7.36,0.68,72100,{"date":969,"open":970,"high":971,"low":934,"close":972,"change":973,"percent_change":270,"volume":974,"transactions":9,"vwap":972},"2026-03-23",7.22,7.66,7.31,0.16,115200,{"date":976,"open":972,"high":977,"low":978,"close":944,"change":721,"percent_change":979,"volume":980,"transactions":9,"vwap":944},"2026-03-20",7.345,6.91,-2.19,79400,{"date":982,"open":983,"high":984,"low":985,"close":972,"change":239,"percent_change":82,"volume":986,"transactions":9,"vwap":972},"2026-03-19",7.3,7.7,7.19,81500,{"date":988,"open":971,"high":989,"low":990,"close":983,"change":991,"percent_change":992,"volume":820,"transactions":9,"vwap":983},"2026-03-18",7.975,7.29,-0.37,-4.82,{"date":994,"open":941,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-17",7.999,7.32,7.67,0.38,5.21,114200,{"date":1002,"open":958,"high":1003,"low":970,"close":990,"change":307,"percent_change":1004,"volume":1005,"transactions":9,"vwap":990},"2026-03-16",7.76,-0.68,47300,{"date":1007,"open":1008,"high":1009,"low":972,"close":958,"change":172,"percent_change":1010,"volume":1011,"transactions":9,"vwap":958},"2026-03-13",8.26,8.5,-8.82,163500,{"date":1013,"open":1014,"high":919,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-12",8.97,7.95,8.05,-0.94,-10.46,258700,{"date":1021,"open":1022,"high":1023,"low":926,"close":1024,"change":754,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-03-11",8.19,9.279,8.99,10.85,102600,{"date":1028,"open":1015,"high":1029,"low":1015,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-10",8.75,8.11,0.23,2.92,150100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":945,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-09",8.04,8.35,7.87,7.88,-3.08,27200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":390,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-06",8,8.31,7.81,8.13,-0.73,61600,{"date":1051,"open":1052,"high":1053,"low":1036,"close":1022,"change":1054,"percent_change":632,"volume":1055,"transactions":9,"vwap":1022},"2026-03-05",8.29,8.6,-0.24,68700,{"date":1057,"open":1058,"high":1024,"low":1059,"close":1060,"change":239,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-04",8.57,8.41,8.43,0.12,170800,{"date":1064,"open":1029,"high":1029,"low":1037,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-03",8.42,-0.42,-4.75,65500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-02",9.5,9.91,8.72,8.84,-1.12,-11.24,190100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":255,"percent_change":952,"volume":1084,"transactions":9,"vwap":1083},"2026-02-27",9.97,10.46,9.61,9.96,327000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-02-26",9.52,10.11,9.207,10,0.52,5.49,267200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":457,"percent_change":102,"volume":1100,"transactions":9,"vwap":1099},"2026-02-25",9.41,9.88,9,9.48,108500,{"date":1102,"open":1103,"high":1080,"low":919,"close":1104,"change":530,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-02-24",9.42,9.43,-0.74,194900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1071,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1071},"2026-02-23",9.71,10.315,9.12,-0.3,-3.06,222100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":789,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-20",9.26,9.95,9.23,9.8,4.59,85800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":151,"percent_change":789,"volume":1129,"transactions":9,"vwap":1128},"2026-02-19",9.31,9.49,9.14,9.37,7300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":823,"transactions":9,"vwap":1135},"2026-02-18",9.47,10.485,9.11,9.33,-0.12,-1.27,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1111,"volume":1144,"transactions":9,"vwap":1142},"2026-02-17",8.66,9.778,9.45,0.79,78000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1140,"change":230,"percent_change":1136,"volume":1150,"transactions":9,"vwap":1140},"2026-02-13",8.77,8.96,8.546,30300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":307,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-12",8.81,9.15,8.526,8.67,-0.57,18200,{"date":1160,"open":1156,"high":1161,"low":1037,"close":1073,"change":342,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1073},"2026-02-11",8.85,-1.02,21900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1153,"change":263,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1153},"2026-02-10",8.79,9.323,8.516,-0.9,32400,{"date":1172,"open":1173,"high":1127,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-09",8.55,8.25,8.89,0.4,4.71,43400,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1080,"volume":1185,"transactions":9,"vwap":1183},"2026-02-06",7.84,8.91,8.49,0.77,120700,{"date":1187,"open":1036,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-05",8.4,7.62,7.72,-0.46,-5.62,78300,{"date":1195,"open":1196,"high":1196,"low":1044,"close":881,"change":112,"percent_change":1197,"volume":1198,"transactions":9,"vwap":881},"2026-02-04",8.44,-2.04,61500,{"date":1200,"open":1201,"high":1201,"low":1044,"close":1037,"change":1202,"percent_change":1203,"volume":947,"transactions":9,"vwap":1037},"2026-02-03",9.06,-0.66,-7.33,{"date":1205,"open":1098,"high":1206,"low":1098,"close":1207,"change":239,"percent_change":885,"volume":1208,"transactions":9,"vwap":1207},"2026-02-02",9.28,9.01,66100,{"date":1210,"open":1211,"high":1154,"low":1212,"close":1098,"change":239,"percent_change":885,"volume":1213,"transactions":9,"vwap":1098},"2026-01-30",9.04,8.71,104600,{"date":1215,"open":1096,"high":1096,"low":1216,"close":1024,"change":512,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1024},"2026-01-29",8.83,-4.97,68100,{"date":1220,"open":1080,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-01-28",10.135,8.8,9.46,-0.92,-8.86,251600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1040,"volume":1234,"transactions":9,"vwap":1232},"2026-01-27",10.52,11.105,9.87,10.38,-0.33,82000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-26",10.82,10.988,10.42,10.71,-0.2,-1.83,49800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-23",10.36,11.09,9.82,10.91,0.465,4.45,133300,{"date":1254,"open":1255,"high":1256,"low":1071,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-01-22",9.6,10.9,10.445,0.755,7.79,117500,{"date":1262,"open":1263,"high":1263,"low":917,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-21",10.39,9.69,-0.23,-2.32,124900,{"date":1269,"open":1256,"high":1270,"low":1271,"close":1272,"change":621,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-20",11.025,9.84,9.92,-10.87,129400,{"date":1276,"open":1247,"high":1277,"low":1278,"close":1279,"change":203,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-16",11.44,10.56,11.13,-1.15,244800,{"date":1283,"open":1284,"high":25,"low":1285,"close":1286,"change":1287,"percent_change":341,"volume":1288,"transactions":9,"vwap":1286},"2026-01-15",11,10.8,11.26,0.26,379500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1284,"change":102,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1284},"2026-01-14",10.34,11.34,9.76,5.06,345300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-13",9.05,10.75,8.69,10.47,1.44,15.95,459900,{"date":1306,"open":1307,"high":1308,"low":1044,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-12",8.02,9.13,9.03,1.02,12.73,344100,{"date":1314,"open":1315,"high":1047,"low":965,"close":1316,"change":167,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-09",7.56,8.01,6.37,78900,{"date":1320,"open":1321,"high":971,"low":1322,"close":1323,"change":239,"percent_change":895,"volume":1324,"transactions":9,"vwap":1323},"2026-01-08",7.46,6.96,7.53,105500,{"date":1326,"open":1327,"high":935,"low":1328,"close":956,"change":1329,"percent_change":222,"volume":1330,"transactions":9,"vwap":956},"2026-01-07",7.61,7.45,0.005,73900,{"date":1332,"open":990,"high":1044,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-06",7.211,7.515,0.215,2.95,96500,{"date":1339,"open":925,"high":1340,"low":1341,"close":983,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":983},"2026-01-05",7.98,6.93,-0.7,-8.75,205700,{"date":1346,"open":1316,"high":1347,"low":1348,"close":1044,"change":246,"percent_change":991,"volume":1349,"transactions":9,"vwap":1044},"2026-01-02",8.347,7.51,271400,{"date":1351,"open":1352,"high":1052,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-12-31",6.64,6.301,8.03,1.46,22.22,422000,{"date":1359,"open":1360,"high":1352,"low":1361,"close":1362,"change":1363,"percent_change":1251,"volume":1364,"transactions":9,"vwap":1362},"2025-12-30",6.13,5.88,6.57,0.28,197700,{"date":1366,"open":886,"high":1367,"low":1368,"close":1369,"change":141,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-12-29",6.72,5.2,6.29,20.27,770200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-26",4.68,5.25,4.56,5.23,0.58,12.47,139600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":151,"percent_change":47,"volume":1387,"transactions":9,"vwap":1386},"2025-12-24",4.63,4.72,4.214,4.65,26600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-23",4.23,4.66,4.17,4.61,0.35,8.22,62300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":239,"percent_change":107,"volume":1403,"transactions":9,"vwap":1402},"2025-12-22",4.19,4.31,4.07,4.26,54400,{"date":1405,"open":1390,"high":1406,"low":1407,"close":1408,"change":457,"percent_change":870,"volume":1026,"transactions":9,"vwap":1408},"2025-12-19",4.35,4.101,4.25,{"date":1410,"open":1411,"high":1406,"low":1412,"close":1413,"change":102,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-18",3.71,3.56,4.2,14.44,551300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1091,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-17",3.19,3.93,3.161,3.67,16.51,264700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":324,"percent_change":324,"volume":1430,"transactions":9,"vwap":1429},"2025-12-16",3.146,3.275,3.14,3.15,18900,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1429,"change":195,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1429},"2025-12-15",3.17,3.05,-0.63,35800,{"date":1438,"open":1429,"high":1418,"low":1439,"close":1433,"change":230,"percent_change":1440,"volume":1158,"transactions":9,"vwap":1433},"2025-12-12",3.11,-0.31,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1136,"percent_change":659,"volume":1446,"transactions":9,"vwap":1445},"2025-12-11",3.29,3.39,3.18,17800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":20,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-10",3.27,3.375,3.26,3.3,0.92,10000,{"date":1456,"open":384,"high":1457,"low":384,"close":1449,"change":324,"percent_change":324,"volume":1458,"transactions":9,"vwap":1449},"2025-12-09",3.34,6400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1449,"change":1061,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1449},"2025-12-08",3.2,3.285,3.166,3.81,8300,{"date":1467,"open":1428,"high":1468,"low":1428,"close":1429,"change":457,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1429},"2025-12-05",3.31,1.61,26300,{"date":1472,"open":1473,"high":1474,"low":146,"close":1475,"change":239,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-04",3.06,3.149,3.1,0.32,16700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":902,"change":721,"percent_change":1483,"volume":1484,"transactions":9,"vwap":902},"2025-12-03",3.25,3.278,3.07,-4.92,31200,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1480,"change":390,"percent_change":1489,"volume":608,"transactions":9,"vwap":1480},"2025-12-02",3.342,3.21,-1.81,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1468,"change":203,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1468},"2025-12-01",3.338,3.38,3.288,-3.78,8800,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":973,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-11-28",3.33,3.45,3.44,4.88,21000,{"date":1505,"open":1449,"high":1506,"low":1488,"close":1507,"change":239,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-11-26",3.47,3.28,0.31,34300,{"date":1511,"open":1451,"high":1512,"low":384,"close":1449,"change":186,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1449},"2025-11-25",3.37,0.62,41400,{"date":1516,"open":1517,"high":1480,"low":1517,"close":1480,"change":409,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1480},"2025-11-24",3.16,2.85,13300,{"date":1521,"open":1517,"high":1461,"low":1439,"close":1517,"change":239,"percent_change":1476,"volume":660,"transactions":9,"vwap":1517},"2025-11-21",{"date":1523,"open":1488,"high":1524,"low":1439,"close":1429,"change":390,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1429},"2025-11-20",3.32,-1.87,28700,{"date":1528,"open":1439,"high":1468,"low":1482,"close":1488,"change":112,"percent_change":1529,"volume":820,"transactions":9,"vwap":1488},"2025-11-19",-5.03,{"date":1531,"open":1475,"high":1532,"low":902,"close":1493,"change":998,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1493},"2025-11-18",3.59,12.67,487600,{"date":1536,"open":1518,"high":1434,"low":1518,"close":1537,"change":895,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-17",3,4.53,39700,{"date":1541,"open":1542,"high":1543,"low":645,"close":1544,"change":457,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-14",2.82,2.9,2.87,1.77,26000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1542,"change":637,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1542},"2025-11-13",2.86,2.97,2.8,-3.42,18100,{"date":1555,"open":1556,"high":1557,"low":1544,"close":1032,"change":20,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1032},"2025-11-12",2.89,3.0050001,1.04,37900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1556,"change":324,"percent_change":324,"volume":1565,"transactions":9,"vwap":1556},"2025-11-11",2.91,3.075,2.83,50700,{"date":1567,"open":865,"high":1568,"low":1569,"close":1556,"change":1394,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1556},"2025-11-10",2.917,2.57,13.78,49400,{"date":1573,"open":866,"high":866,"low":1574,"close":674,"change":637,"percent_change":1575,"volume":581,"transactions":9,"vwap":674},"2025-11-07",2.527,-3.79,{"date":1577,"open":860,"high":284,"low":860,"close":1578,"change":397,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-06",2.64,3.12,31500,{"date":1582,"open":874,"high":1583,"low":674,"close":644,"change":20,"percent_change":870,"volume":1584,"transactions":9,"vwap":644},"2025-11-05",2.69,22000,{"date":1586,"open":1569,"high":1587,"low":619,"close":663,"change":1136,"percent_change":1588,"volume":1589,"transactions":9,"vwap":663},"2025-11-04",2.639,-4.53,23900,{"date":1591,"open":1592,"high":1593,"low":866,"close":1594,"change":230,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-03",2.66,2.71,2.65,-0.38,6100,{"date":1598,"open":866,"high":1599,"low":1569,"close":1592,"change":283,"percent_change":595,"volume":1600,"transactions":9,"vwap":1592},"2025-10-31",2.771,32500,{"date":1602,"open":1603,"high":1604,"low":1569,"close":860,"change":342,"percent_change":1605,"volume":1606,"transactions":9,"vwap":860},"2025-10-30",2.709,2.737,-3.35,53000,{"date":1608,"open":1551,"high":1551,"low":1594,"close":1583,"change":390,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1583},"2025-10-29",-2.18,40800,{"date":1612,"open":1564,"high":1564,"low":1613,"close":1614,"change":530,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-10-28",2.72,2.75,-2.48,29800,{"date":1618,"open":1543,"high":1032,"low":645,"close":1542,"change":263,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1542},"2025-10-27",-2.76,26800,{"date":1622,"open":1551,"high":1623,"low":364,"close":1543,"change":885,"percent_change":1624,"volume":629,"transactions":9,"vwap":1543},"2025-10-24",2.909,3.94,{"date":1626,"open":1518,"high":1518,"low":364,"close":1627,"change":195,"percent_change":172,"volume":1628,"transactions":9,"vwap":1627},"2025-10-23",2.79,33500,{"date":1630,"open":1562,"high":1631,"low":1614,"close":645,"change":1136,"percent_change":1632,"volume":1565,"transactions":9,"vwap":645},"2025-10-22",2.93,-4.1,{"date":1634,"open":1635,"high":1635,"low":1549,"close":1631,"change":239,"percent_change":81,"volume":1636,"transactions":9,"vwap":1631},"2025-10-21",3.01,21800,{"date":1638,"open":1336,"high":1639,"low":1543,"close":1032,"change":637,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1032},"2025-10-20",3.08,-3.31,84600,{"date":1643,"open":1428,"high":1428,"low":146,"close":1644,"change":342,"percent_change":846,"volume":1645,"transactions":9,"vwap":1644},"2025-10-17",3.02,12700,{"date":1647,"open":1648,"high":1418,"low":1032,"close":1439,"change":324,"percent_change":324,"volume":1649,"transactions":9,"vwap":1439},"2025-10-16",3.13,102900,{"date":1651,"open":1429,"high":1461,"low":1652,"close":1439,"change":637,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1439},"2025-10-15",3.077,-3.12,11000,{"date":1656,"open":1434,"high":1488,"low":1657,"close":1488,"change":811,"percent_change":1658,"volume":1163,"transactions":9,"vwap":1488},"2025-10-14",3.03,3.22,{"date":1660,"open":1434,"high":1661,"low":1434,"close":1439,"change":239,"percent_change":1476,"volume":1662,"transactions":9,"vwap":1439},"2025-10-13",3.135,9700,{"date":1664,"open":1517,"high":1658,"low":1482,"close":1475,"change":307,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1475},"2025-10-10",-1.59,26100,{"date":1668,"open":1429,"high":1429,"low":1639,"close":1429,"change":230,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1429},"2025-10-09",-0.32,32000,{"date":1672,"open":1658,"high":1673,"low":1439,"close":1517,"change":390,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1517},"2025-10-08",3.281,-1.86,48000,{"date":1677,"open":1658,"high":1678,"low":1463,"close":1658,"change":186,"percent_change":1513,"volume":1679,"transactions":9,"vwap":1658},"2025-10-07",3.414,70100,{"date":1681,"open":1682,"high":1683,"low":1648,"close":1461,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1461},"2025-10-06",3.4,3.52,-0.15,-4.48,325200,{"date":1688,"open":1429,"high":1501,"low":1475,"close":223,"change":1287,"percent_change":1059,"volume":1689,"transactions":9,"vwap":223},"2025-10-03",172100,{"date":1691,"open":1537,"high":1475,"low":1692,"close":902,"change":1061,"percent_change":1693,"volume":1694,"transactions":9,"vwap":902},"2025-10-02",2.959,4.04,59100,{"date":1696,"open":1631,"high":1550,"low":1564,"close":1550,"change":1061,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1550},"2025-10-01",4.21,24300,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1518,"change":151,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1518},"2025-09-30",2.77,2.94,1.42,20800,{"date":1706,"open":1614,"high":1707,"low":697,"close":645,"change":397,"percent_change":1631,"volume":1708,"transactions":9,"vwap":645},"2025-09-29",2.815,10100,{"date":1710,"open":284,"high":1564,"low":378,"close":697,"change":457,"percent_change":1711,"volume":1712,"transactions":9,"vwap":697},"2025-09-26",1.87,23800,{"date":1714,"open":1613,"high":1715,"low":1594,"close":378,"change":263,"percent_change":1716,"volume":1717,"transactions":9,"vwap":378},"2025-09-25",2.789,-2.9,22900,{"date":1719,"open":1564,"high":1564,"low":378,"close":364,"change":324,"percent_change":324,"volume":1720,"transactions":9,"vwap":364},"2025-09-24",19200,{"date":1722,"open":1564,"high":1549,"low":1614,"close":364,"change":637,"percent_change":1723,"volume":1484,"transactions":9,"vwap":364},"2025-09-23",-3.5,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1549,"change":195,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1549},"2025-09-22",2.855,2.915,2.84,-0.69,11600,{"date":1732,"open":1733,"high":1550,"low":1518,"close":542,"change":222,"percent_change":649,"volume":1734,"transactions":9,"vwap":542},"2025-09-19",2.925,10300,{"date":1736,"open":1434,"high":1434,"low":645,"close":645,"change":255,"percent_change":1737,"volume":1454,"transactions":9,"vwap":645},"2025-09-18",-1.4,{"date":1739,"open":1740,"high":1741,"low":1518,"close":1518,"change":637,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1518},"2025-09-17",2.945,2.972,-3.39,18000,{"date":1745,"open":1550,"high":1746,"low":1556,"close":1336,"change":195,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1336},"2025-09-16",3.084,-0.67,13800,{"date":1750,"open":1751,"high":146,"low":1702,"close":1550,"change":1752,"percent_change":112,"volume":1753,"transactions":9,"vwap":1550},"2025-09-15",2.96,-0.005,7700,{"date":1755,"open":1751,"high":1635,"low":1751,"close":1756,"change":1757,"percent_change":870,"volume":1758,"transactions":9,"vwap":1756},"2025-09-12",2.975,0.035,12900,{"date":1760,"open":1761,"high":1644,"low":1702,"close":1702,"change":390,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1702},"2025-09-11",2.985,-2,17500,{"date":1765,"open":1544,"high":1644,"low":1544,"close":1537,"change":1766,"percent_change":1177,"volume":592,"transactions":9,"vwap":1537},"2025-09-10",0.135,{"date":1768,"open":1702,"high":1336,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-09",2.865,-0.045,-1.55,17200,{"date":1774,"open":1032,"high":1336,"low":1775,"close":1562,"change":186,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1562},"2025-09-08",2.889,0.69,10800,{"date":1779,"open":542,"high":1336,"low":542,"close":1556,"change":324,"percent_change":324,"volume":1654,"transactions":9,"vwap":1556},"2025-09-05",{"date":1781,"open":1556,"high":1702,"low":1549,"close":1556,"change":230,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1556},"2025-09-04",-0.34,16300,{"date":1785,"open":1562,"high":1786,"low":1726,"close":1543,"change":324,"percent_change":324,"volume":1787,"transactions":9,"vwap":1543},"2025-09-03",2.955,9800,{"date":1789,"open":1562,"high":1537,"low":1544,"close":1543,"change":230,"percent_change":1782,"volume":1790,"transactions":9,"vwap":1543},"2025-09-02",21400,{"date":1792,"open":146,"high":146,"low":1769,"close":1562,"change":530,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1562},"2025-08-29",-2.35,14900,{"date":1796,"open":1644,"high":1648,"low":1797,"close":146,"change":246,"percent_change":1798,"volume":655,"transactions":9,"vwap":146},"2025-08-28",2.962,-1,{"date":1800,"open":1439,"high":1439,"low":1801,"close":1635,"change":342,"percent_change":1716,"volume":1802,"transactions":9,"vwap":1635},"2025-08-27",2.99,24500,{"date":1804,"open":1805,"high":1439,"low":1805,"close":1475,"change":397,"percent_change":1594,"volume":1806,"transactions":9,"vwap":1475},"2025-08-26",2.998,8900,{"date":1808,"open":1809,"high":1473,"low":1801,"close":1644,"change":342,"percent_change":846,"volume":1810,"transactions":9,"vwap":1644},"2025-08-25",3.04,15100,{"date":1812,"open":1813,"high":1814,"low":1550,"close":1439,"change":811,"percent_change":1524,"volume":1815,"transactions":9,"vwap":1439},"2025-08-22",3.045,3.139,36300,{"date":1817,"open":1473,"high":1482,"low":1537,"close":1635,"change":246,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1635},"2025-08-21",-0.99,3900,{"date":1821,"open":1537,"high":1809,"low":1562,"close":1809,"change":397,"percent_change":28,"volume":1822,"transactions":9,"vwap":1809},"2025-08-20",16200,{"date":1824,"open":1537,"high":1428,"low":1562,"close":1751,"change":307,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1751},"2025-08-19",-1.66,31100,{"date":1828,"open":1434,"high":1639,"low":1635,"close":1635,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1635},"2025-08-18",-0.017,-0.56,20200,{"date":1833,"open":1434,"high":1434,"low":1635,"close":1834,"change":1835,"percent_change":680,"volume":1836,"transactions":9,"vwap":1834},"2025-08-15",3.027,-0.013,6300,{"date":1838,"open":1751,"high":1434,"low":1751,"close":1809,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1809},"2025-08-14",0.025,0.83,6800,{"date":1843,"open":1336,"high":1844,"low":1336,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-08-13",3.059,3.015,0.045,1.52,13900,{"date":1850,"open":146,"high":1851,"low":1549,"close":1550,"change":186,"percent_change":966,"volume":1852,"transactions":9,"vwap":1550},"2025-08-12",3.029,20500,{"date":1854,"open":1801,"high":1475,"low":1032,"close":1336,"change":186,"percent_change":966,"volume":581,"transactions":9,"vwap":1336},"2025-08-11",{"date":1856,"open":1857,"high":1857,"low":1631,"close":1631,"change":307,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1631},"2025-08-08",3.093,-1.68,6000,{"date":1861,"open":1644,"high":1639,"low":1032,"close":146,"change":255,"percent_change":737,"volume":1822,"transactions":9,"vwap":146},"2025-08-07",{"date":1863,"open":1434,"high":1475,"low":1644,"close":1644,"change":390,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1644},"2025-08-06",-1.95,20900,{"date":1867,"open":1439,"high":1868,"low":1639,"close":1639,"change":307,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1639},"2025-08-05",3.254,-1.6,64800,{"date":1872,"open":1648,"high":384,"low":1475,"close":1648,"change":195,"percent_change":1435,"volume":1873,"transactions":9,"vwap":1648},"2025-08-04",47400,{"date":1875,"open":1876,"high":1876,"low":1579,"close":1429,"change":263,"percent_change":1615,"volume":1877,"transactions":9,"vwap":1429},"2025-08-01",3.292,21600,{"date":1879,"open":1524,"high":1880,"low":384,"close":384,"change":637,"percent_change":785,"volume":1881,"transactions":9,"vwap":384},"2025-07-31",3.447,8600,{"date":1883,"open":1449,"high":1884,"low":1449,"close":1499,"change":283,"percent_change":561,"volume":1885,"transactions":9,"vwap":1499},"2025-07-30",3.432,6900,{"date":1887,"open":654,"high":1888,"low":1889,"close":1449,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1449},"2025-07-29",3.371,3.24,-0.128,-3.77,16100,{"date":1894,"open":1895,"high":1896,"low":1449,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-07-28",3.46,3.529,3.398,-0.042,-1.22,18700,{"date":1902,"open":654,"high":1903,"low":1452,"close":1501,"change":1061,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1501},"2025-07-25",3.6,3.61,33400,{"date":1907,"open":1452,"high":1908,"low":1909,"close":1524,"change":457,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1524},"2025-07-24",3.58,3.291,1.53,55900,{"date":1913,"open":1443,"high":1914,"low":1451,"close":1449,"change":239,"percent_change":1508,"volume":1274,"transactions":9,"vwap":1449},"2025-07-23",3.48,{"date":1916,"open":1429,"high":1673,"low":1917,"close":1451,"change":409,"percent_change":1728,"volume":1918,"transactions":9,"vwap":1451},"2025-07-22",3.127,51200,{"date":1920,"open":1428,"high":1451,"low":1475,"close":1433,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1433},"2025-07-21",0.054,1.73,37300,{"date":1925,"open":1428,"high":1480,"low":1926,"close":1927,"change":1928,"percent_change":596,"volume":1929,"transactions":9,"vwap":1927},"2025-07-18",3.105,3.116,-0.054,58500,{"date":1931,"open":1932,"high":1449,"low":1429,"close":1433,"change":324,"percent_change":324,"volume":1933,"transactions":9,"vwap":1433},"2025-07-17",3.185,41000,{"date":1935,"open":1537,"high":1480,"low":1537,"close":1433,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1433},"2025-07-16",0.17,5.67,38800,{"date":1940,"open":1517,"high":1418,"low":1537,"close":1537,"change":1241,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1537},"2025-07-15",-6.25,36100,{"date":1944,"open":1889,"high":1451,"low":1945,"close":1461,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1461},"2025-07-14",3.155,-0.065,-1.99,17000,{"date":1950,"open":1451,"high":1512,"low":1429,"close":1951,"change":1952,"percent_change":1825,"volume":1953,"transactions":9,"vwap":1951},"2025-07-11",3.265,-0.055,30000,{"date":1955,"open":1517,"high":1444,"low":1956,"close":1524,"change":1957,"percent_change":1683,"volume":1958,"transactions":9,"vwap":1524},"2025-07-10",3.102,0.113,57800,{"date":1960,"open":1461,"high":1452,"low":1428,"close":1961,"change":1962,"percent_change":193,"volume":1963,"transactions":9,"vwap":1961},"2025-07-09",3.207,0.067,46000,{"date":1965,"open":1439,"high":1889,"low":1475,"close":1428,"change":20,"percent_change":1966,"volume":1666,"transactions":9,"vwap":1428},"2025-07-08",0.96,{"date":1968,"open":1475,"high":1457,"low":1475,"close":1439,"change":239,"percent_change":1476,"volume":1969,"transactions":9,"vwap":1439},"2025-07-07",15500,{"date":1971,"open":1429,"high":1418,"low":902,"close":1475,"change":230,"percent_change":1669,"volume":1972,"transactions":9,"vwap":1475},"2025-07-03",25700,{"date":1974,"open":1418,"high":1975,"low":1475,"close":1439,"change":263,"percent_change":1976,"volume":1589,"transactions":9,"vwap":1439},"2025-07-02",3.225,-2.51,{"date":1978,"open":1429,"high":1658,"low":1439,"close":1418,"change":20,"percent_change":505,"volume":1610,"transactions":9,"vwap":1418},"2025-07-01",{"date":1980,"open":1524,"high":1524,"low":1429,"close":1517,"change":203,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1517},"2025-06-30",-3.95,34100,{"date":1984,"open":1985,"high":1500,"low":1445,"close":1443,"change":222,"percent_change":389,"volume":1942,"transactions":9,"vwap":1443},"2025-06-27",3.365,{"date":1987,"open":1418,"high":1988,"low":1648,"close":1658,"change":230,"percent_change":1440,"volume":1989,"transactions":9,"vwap":1658},"2025-06-26",3.53,98800,{"date":1991,"open":1992,"high":384,"low":1418,"close":384,"change":20,"percent_change":1993,"volume":1734,"transactions":9,"vwap":384},"2025-06-25",3.191,0.94,{"date":1995,"open":1445,"high":1996,"low":1445,"close":1461,"change":283,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1461},"2025-06-24",3.244,1.91,2500,{"date":2000,"open":1480,"high":2001,"low":1428,"close":1428,"change":721,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1428},"2025-06-23",3.297,-4.85,19800,{"date":2005,"open":1461,"high":2006,"low":1439,"close":1452,"change":2007,"percent_change":1751,"volume":1387,"transactions":9,"vwap":1452},"2025-06-20",3.329,0.095,{"date":2009,"open":1428,"high":1480,"low":2010,"close":2011,"change":222,"percent_change":289,"volume":2012,"transactions":9,"vwap":2011},"2025-06-18",3.074,3.205,15900,{"date":2014,"open":1473,"high":2015,"low":1473,"close":1661,"change":2016,"percent_change":352,"volume":2017,"transactions":9,"vwap":1661},"2025-06-17",3.228,0.075,43100,{"date":2019,"open":1648,"high":2020,"low":1644,"close":1473,"change":1952,"percent_change":2021,"volume":1794,"transactions":9,"vwap":1473},"2025-06-16",3.202,-1.77,{"date":2023,"open":1475,"high":2024,"low":1434,"close":2025,"change":1770,"percent_change":247,"volume":2026,"transactions":9,"vwap":2025},"2025-06-13",3.189,3.115,12200,{"date":2028,"open":2029,"high":1449,"low":1537,"close":1517,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1517},"2025-06-12",3.154,-0.14,-4.24,39600,{"date":2034,"open":1889,"high":1903,"low":1433,"close":1452,"change":324,"percent_change":324,"volume":2035,"transactions":9,"vwap":1452},"2025-06-11",58300,{"date":2037,"open":1461,"high":1444,"low":1428,"close":1452,"change":530,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1452},"2025-06-10",-2.08,73100,{"date":2041,"open":1657,"high":2042,"low":2043,"close":1512,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1512},"2025-06-09",3.535,3.0020001,0.2,6.31,611400,{"date":2048,"open":1648,"high":384,"low":1635,"close":1433,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1433},"2025-06-06",0.048,1.54,9200,{"date":2053,"open":1439,"high":2054,"low":1439,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-06-05",3.358,3.122,-0.078,-2.44,14800,{"date":2060,"open":1418,"high":2061,"low":1537,"close":1461,"change":324,"percent_change":324,"volume":2062,"transactions":9,"vwap":1461},"2025-06-04",3.49,46300,{"date":2064,"open":1452,"high":2065,"low":2066,"close":1461,"change":263,"percent_change":2057,"volume":1496,"transactions":9,"vwap":1461},"2025-06-03",3.356,3.182,{"date":2068,"open":2069,"high":1532,"low":1579,"close":1507,"change":637,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1507},"2025-06-02",3.41,-2.96,50400,{"date":2073,"open":1507,"high":2074,"low":1507,"close":1493,"change":1757,"percent_change":61,"volume":2075,"transactions":9,"vwap":1493},"2025-05-30",3.627,13000,{"date":2077,"open":1682,"high":1914,"low":2078,"close":2079,"change":1952,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-05-29",3.283,3.345,-1.62,33900,{"date":2083,"open":2084,"high":2085,"low":1682,"close":1682,"change":1136,"percent_change":710,"volume":1831,"transactions":9,"vwap":1682},"2025-05-28",3.55,3.68,{"date":2087,"open":1904,"high":2088,"low":1895,"close":1683,"change":390,"percent_change":1858,"volume":2089,"transactions":9,"vwap":1683},"2025-05-27",3.8,37100,{"date":2091,"open":2092,"high":2093,"low":1412,"close":1908,"change":332,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1908},"2025-05-23",3.65,3.89,-2.98,27000,{"date":2097,"open":2098,"high":2099,"low":1500,"close":2100,"change":222,"percent_change":523,"volume":2101,"transactions":9,"vwap":2100},"2025-05-22",3.77,3.918,3.69,42900,{"date":2103,"open":2104,"high":2105,"low":1682,"close":2106,"change":195,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-05-21",3.513,3.79,3.62,-0.55,70900,{"date":2110,"open":398,"high":2111,"low":2084,"close":2112,"change":239,"percent_change":1363,"volume":738,"transactions":9,"vwap":2112},"2025-05-20",3.98,3.64,{"date":2114,"open":1624,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-05-19",4.03,3.63,-0.36,-9.02,55000,{"date":2121,"open":2122,"high":1390,"low":2123,"close":2124,"change":1287,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-05-16",3.73,3.5,3.99,6.97,480600,{"date":2128,"open":1457,"high":2088,"low":1452,"close":2122,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2122},"2025-05-15",0.57,18.04,82200,{"date":2133,"open":1844,"high":2123,"low":1518,"close":1517,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1517},"2025-05-14",0.29,10.1,113100,{"date":2138,"open":1562,"high":1635,"low":2139,"close":1544,"change":307,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1544},"2025-05-13",2.824,-1.71,28900,{"date":2143,"open":2144,"high":1895,"low":2145,"close":1032,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1032},"2025-05-12",3.459,2.684,-0.355,-10.84,136900,{"date":2150,"open":1480,"high":1682,"low":1461,"close":1427,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1427},"2025-05-09",0.042,1.3,21100,{"date":2155,"open":1903,"high":1903,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-05-08",3.229,3.233,-0.067,-2.03,10400,{"date":2162,"open":1493,"high":1506,"low":1579,"close":1452,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1452},"2025-05-07",-0.018,-0.54,7900,{"date":2167,"open":2168,"high":1903,"low":2169,"close":2170,"change":2171,"percent_change":2094,"volume":2172,"transactions":9,"vwap":2170},"2025-05-06",3.43,3.162,3.318,-0.102,37400,{"date":2174,"open":1524,"high":1895,"low":1524,"close":2175,"change":397,"percent_change":340,"volume":2176,"transactions":9,"vwap":2175},"2025-05-05",3.42,8000,{"date":2178,"open":1532,"high":1532,"low":1524,"close":1457,"change":2179,"percent_change":2180,"volume":1819,"transactions":9,"vwap":1457},"2025-05-02",-0.22,-6.18,{"date":2182,"open":654,"high":1412,"low":654,"close":1412,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1412},"2025-05-01",0.25,7.55,10200,{"date":2187,"open":2188,"high":2188,"low":1445,"close":1468,"change":457,"percent_change":1910,"volume":2189,"transactions":9,"vwap":1468},"2025-04-30",3.489,9500,{"date":2191,"open":1524,"high":2192,"low":1451,"close":1451,"change":195,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1451},"2025-04-29",3.446,-0.61,7400,{"date":2196,"open":1428,"high":1682,"low":1434,"close":1507,"change":409,"percent_change":1542,"volume":2197,"transactions":9,"vwap":1507},"2025-04-28",12500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":1418,"change":239,"percent_change":1508,"volume":2203,"transactions":9,"vwap":1418},"2025-04-25",3.256,3.362,3.175,5100,{"date":181,"open":2205,"high":2205,"low":1473,"close":1445,"change":299,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1445},3.215,-1.09,19300]