[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCSA":3,"homepage-market-summary":29,"stock-historical-PCSA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCSA","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Processa Pharmaceuticals, Inc. Common","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Processa Pharmaceuticals Inc is a clinical-stage biopharmaceutical company focused on utilizing its regulatory science approach in the development of Next Generation Chemotherapy (NGC) oncology drug products. The company's strategic prioritization is to advance its pipeline of NGC proprietary small-molecule oncology drugs. The NGC products are new chemical entities, but the company works by changing the metabolism, distribution, and\u002For elimination of already FDA-approved cancer drugs or their active metabolites while maintaining the mechanism of how the drug kills cancer cells. The four NGC treatments in its pipeline are PCS6422 (also referred to as NGC-Cap), PCS11T, also referred to as NGC-Iri, is an analog of SN38, and PCS11T, PCS12852, and PCS499.","12","Vero Beach, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.35,1.42,1.43,1.32,-0.07,-4.93,12781.24,135,1.3954,11.075,301450.6916871713,0.3,3167,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},19.625,394967,144162879.61348,-77.02,"2025-04-28",[184,185,194,205,215,226,236,246,256,264,273,283,293,302,310,319,327,335,343,351,360,369,377,387,395,403,410,417,423,429,437,445,452,458,467,476,482,489,497,506,517,526,535,542,552,560,568,574,579,585,591,599,609,618,629,637,645,652,661,666,672,678,684,688,695,701,706,711,716,722,726,730,735,740,744,749,754,759,764,767,771,775,780,787,792,800,807,813,818,825,832,838,842,849,854,860,866,872,877,882,888,895,902,905,910,914,919,923,927,932,937,942,945,952,959,966,972,977,984,992,998,1003,1010,1013,1017,1022,1026,1032,1038,1041,1047,1053,1059,1063,1069,1073,1076,1080,1086,1090,1094,1101,1105,1110,1114,1118,1123,1126,1130,1134,1138,1142,1147,1151,1155,1159,1163,1168,1172,1178,1183,1187,1192,1196,1202,1207,1211,1215,1219,1224,1229,1233,1239,1244,1247,1251,1256,1258,1265,1270,1273,1280,1284,1292,1300,1307,1310,1316,1321,1328,1335,1342,1347,1351,1356,1362,1369,1376,1382,1387,1392,1398,1406,1415,1421,1429,1435,1443,1451,1459,1466,1472,1479,1485,1491,1496,1499,1507,1514,1518,1524,1529,1536,1541,1549,1553,1558,1562,1571,1580,1584,1591,1597,1604,1611,1618,1625,1631,1635,1639,1646,1651,1654,1659,1667,1673,1679,1685,1692,1700,1708,1713,1722,1730,1737,1744,1749,1754,1760,1766,1773,1779,1785,1793,1796,1800,1805,1809,1813,1819,1824,1827,1831,1838,1843,1849,1855,1859,1865,1871,1874,1880,1885,1890,1896,1899,1902,1907,1912,1916,1920,1924,1928,1935,1941,1946,1951,1956,1962,1966,1970,1974,1977,1982,1987,1993,1997,2003,2007,2011,2015,2018,2022,2026,2031,2035,2040,2045,2048,2051,2055,2059,2063,2068,2073,2077,2083,2087,2091,2096,2102,2107,2112,2119,2125,2128,2134,2140,2144,2148,2153,2159,2164,2168,2173,2178,2182,2187,2191,2195,2198,2202,2206,2209,2213,2217,2222,2225,2230,2235,2239,2243,2247,2251,2255],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",1.53,1.41,-0.1,-6.58,12904.402,111,1.4336,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",1.51,1.59,1.45,1.52,0.03,2.01,18585.7143,176,1.5077,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",1.56,1.63,1.49,-0.12,-7.45,25737.475959,266,1.5318,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",1.73,1.7395,1.6,1.61,-0.01,-0.62,15114.976046,244,1.6738,{"date":227,"open":197,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",1.6449,1.5701,1.62,-0.02,-1.22,10177.7283,102,1.5801,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":210,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",1.83,1.848,1.57,1.64,-6.82,84165.552567,908,1.6606,{"date":247,"open":248,"high":249,"low":250,"close":248,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",1.76,1.8295,1.75,-0.08,-4.35,9251.4083,315,1.7867,{"date":257,"open":258,"high":258,"low":259,"close":258,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",1.84,1.77,0,9402.555575,181,1.8206,{"date":265,"open":266,"high":267,"low":268,"close":258,"change":221,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",1.88,1.93,1.8,-0.54,8536.091487,205,1.8368,{"date":274,"open":275,"high":276,"low":268,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",1.89,1.9391,1.85,-0.04,-2.12,5146.874861,96,1.8524,{"date":284,"open":285,"high":286,"low":287,"close":275,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",1.9,1.9699,1.865,0.01,0.53,4740.6083,99,1.8947,{"date":294,"open":295,"high":296,"low":277,"close":266,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",1.91,2.02,0.04,2.17,74522.32594,428,1.9334,{"date":303,"open":304,"high":305,"low":258,"close":258,"change":210,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",1.87,1.9437,-6.12,16472.147703,309,1.9068,{"date":311,"open":312,"high":313,"low":258,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",1.92,1.96,0.06,3.16,6411.20053,155,1.9176,{"date":320,"open":277,"high":321,"low":277,"close":285,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",1.99,0.05,2.7,21768.6083,223,1.9043,{"date":328,"open":267,"high":329,"low":277,"close":277,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",1.95,-0.1067,-5.45,17090.0483,213,1.8903,{"date":336,"open":329,"high":313,"low":266,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",1.9567,0.0767,4.08,15565.0831,170,1.9307,{"date":344,"open":345,"high":121,"low":304,"close":266,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",1.97,-0.2,-9.62,26799.85764,217,1.952,{"date":352,"open":285,"high":353,"low":285,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",2.12,2.08,0.23,12.43,39353.524091,414,2.0335,{"date":361,"open":321,"high":362,"low":363,"close":277,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",2.03,1.82,-0.14,-7.04,102278.689548,862,1.9537,{"date":370,"open":354,"high":121,"low":371,"close":321,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",1.98,-0.17,-7.87,25465.371929,277,2.0443,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":51,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",2.15,2.165,2.05,2.16,4.85,35841.757356,271,2.1229,{"date":388,"open":296,"high":389,"low":201,"close":390,"change":288,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",2.0825,2.06,0.49,12344.2031,548,2.0441,{"date":396,"open":397,"high":398,"low":381,"close":381,"change":66,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",2.09,2.1,-2.38,10301.8437,473,2.0643,{"date":404,"open":381,"high":405,"low":381,"close":398,"change":322,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",2.18,2.44,12118.53746,421,2.1061,{"date":411,"open":412,"high":413,"low":296,"close":381,"change":260,"percent_change":260,"volume":414,"transactions":415,"vwap":416},"2026-09-01",2.04,2.125,14533.485278,188,2.0563,{"date":418,"open":354,"high":121,"low":296,"close":381,"change":221,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",-0.49,15700.2031,279,2.0598,{"date":424,"open":354,"high":425,"low":296,"close":390,"change":66,"percent_change":426,"volume":427,"transactions":349,"vwap":428},"2026-08-28",2.14,-2.37,9592.862362,2.0905,{"date":430,"open":431,"high":432,"low":431,"close":121,"change":231,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",2.07,2.2,-0.94,15867.2031,152,2.1633,{"date":438,"open":405,"high":439,"low":353,"close":440,"change":66,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",2.22,2.13,-2.29,21969.438736,254,2.1738,{"date":446,"open":298,"high":447,"low":379,"close":405,"change":288,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",2.28,0.46,56215.2031,311,2.195,{"date":453,"open":121,"high":405,"low":412,"close":298,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":413},"2026-08-24",0.09,4.33,30510.078433,245,{"date":459,"open":460,"high":439,"low":461,"close":354,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",2.21,2,-0.065,-3.03,75971.777703,677,2.0689,{"date":468,"open":425,"high":469,"low":121,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",2.1999,2.145,-0.005,-0.23,27163.174584,246,2.1418,{"date":477,"open":405,"high":405,"low":121,"close":379,"change":322,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",2.38,25061.834929,289,2.1483,{"date":483,"open":440,"high":484,"low":412,"close":398,"change":172,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",2.1536,-1.41,49532.89922,556,2.0932,{"date":490,"open":491,"high":491,"low":353,"close":440,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",2.43,-0.3,-12.35,60755.323497,689,2.222,{"date":498,"open":499,"high":500,"low":501,"close":491,"change":20,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",2.49,2.525,2.37,-2.8,49910.160412,366,2.4542,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",2.57,2.59,2.46,2.5,-0.06,-2.34,38449.905071,406,2.5237,{"date":518,"open":519,"high":520,"low":510,"close":521,"change":20,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",2.625,2.68,2.56,-2.66,82652.997313,747,2.5771,{"date":527,"open":528,"high":520,"low":508,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",2.62,2.63,0.02,0.77,43541.15239,616,2.6254,{"date":536,"open":537,"high":538,"low":521,"close":537,"change":297,"percent_change":207,"volume":539,"transactions":540,"vwap":541},"2026-08-10",2.61,2.79,77479.595967,893,2.6575,{"date":543,"open":544,"high":545,"low":546,"close":508,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",2.36,2.64,2.32,0.27,11.74,112464.659579,1193,2.494,{"date":553,"open":405,"high":478,"low":405,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",2.3,0.11,5.02,72178.602725,532,2.2931,{"date":561,"open":398,"high":562,"low":398,"close":73,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",2.25,0.07,3.3,65521.361987,545,2.1728,{"date":569,"open":354,"high":570,"low":431,"close":353,"change":221,"percent_change":37,"volume":571,"transactions":572,"vwap":573},"2026-08-04",2.31,151238.341765,1298,2.1857,{"date":575,"open":381,"high":439,"low":381,"close":440,"change":231,"percent_change":576,"volume":577,"transactions":578,"vwap":475},"2026-08-03",-0.93,96637.697993,1448,{"date":580,"open":461,"high":432,"low":312,"close":379,"change":555,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",5.39,393638.758453,3782,2.0404,{"date":586,"open":295,"high":405,"low":587,"close":412,"change":288,"percent_change":391,"volume":588,"transactions":589,"vwap":590},"2026-07-30",1.9001,448988.362751,4929,2.0334,{"date":592,"open":238,"high":593,"low":268,"close":362,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",2.35,-1.02,-33.44,10524971.66458,95697,2.9477,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":448,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",2.65,3.11,2.5217,3.05,17.76,133328.55665,859,2.8952,{"date":610,"open":611,"high":612,"low":613,"close":509,"change":221,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",2.69,2.7443,2.5312,-0.38,59495.794072,381,2.6529,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",2.76,2.87,2.52,2.6,-0.27,-9.41,129233.42723,926,2.7116,{"date":630,"open":631,"high":632,"low":511,"close":621,"change":72,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",2.538,2.89,12.99,102641.043341,895,2.7577,{"date":638,"open":570,"high":623,"low":639,"close":640,"change":27,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",2.23,2.54,13.39,112193.475554,837,2.4716,{"date":646,"open":439,"high":593,"low":379,"close":647,"change":530,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",2.24,0.9,97883.4191,637,2.2646,{"date":653,"open":554,"high":654,"low":655,"close":439,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",2.3028,2.205,-0.09,-3.9,43051.326113,338,2.2581,{"date":662,"open":562,"high":663,"low":405,"close":570,"change":563,"percent_change":664,"volume":665,"transactions":9,"vwap":570},"2026-07-17",2.335,3.12,48100,{"date":667,"open":668,"high":593,"low":647,"close":647,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":647},"2026-07-16",2.295,-0.15,-6.28,54300,{"date":673,"open":674,"high":510,"low":674,"close":675,"change":51,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-15",2.26,2.39,4.37,38900,{"date":679,"open":121,"high":680,"low":354,"close":681,"change":355,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-14",2.41,2.29,11.17,112700,{"date":685,"open":353,"high":382,"low":381,"close":390,"change":189,"percent_change":686,"volume":687,"transactions":9,"vwap":390},"2026-07-13",-4.63,25700,{"date":689,"open":329,"high":690,"low":691,"close":382,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":382},"2026-07-10",2.238,1.94,0.19,9.64,83300,{"date":696,"open":285,"high":321,"low":697,"close":345,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":345},"2026-07-09",1.855,0.08,4.23,61100,{"date":702,"open":371,"high":703,"low":704,"close":275,"change":260,"percent_change":260,"volume":705,"transactions":9,"vwap":275},"2026-07-08",2.031,1.67,50700,{"date":707,"open":390,"high":397,"low":266,"close":275,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":275},"2026-07-07",-0.21,-10,63100,{"date":712,"open":440,"high":405,"low":713,"close":398,"change":512,"percent_change":714,"volume":715,"transactions":9,"vwap":398},"2026-07-06",2.016,-2.78,58700,{"date":717,"open":398,"high":478,"low":718,"close":382,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":382},"2026-07-02",2.069,0.2,10.2,205100,{"date":723,"open":724,"high":379,"low":329,"close":313,"change":297,"percent_change":354,"volume":725,"transactions":9,"vwap":313},"2026-07-01",1.991,51500,{"date":727,"open":266,"high":296,"low":304,"close":312,"change":231,"percent_change":728,"volume":729,"transactions":9,"vwap":312},"2026-06-30",-1.03,44800,{"date":731,"open":295,"high":381,"low":732,"close":691,"change":698,"percent_change":733,"volume":734,"transactions":9,"vwap":691},"2026-06-29",1.81,4.3,44200,{"date":736,"open":362,"high":362,"low":737,"close":737,"change":172,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-26",1.86,-1.59,23400,{"date":741,"open":267,"high":381,"low":304,"close":275,"change":278,"percent_change":742,"volume":743,"transactions":9,"vwap":275},"2026-06-25",-2.07,25400,{"date":745,"open":390,"high":746,"low":312,"close":267,"change":656,"percent_change":747,"volume":748,"transactions":9,"vwap":267},"2026-06-24",2.078,-4.46,32800,{"date":750,"open":751,"high":382,"low":461,"close":296,"change":512,"percent_change":752,"volume":753,"transactions":9,"vwap":296},"2026-06-23",2.053,-2.88,96300,{"date":755,"open":298,"high":756,"low":354,"close":354,"change":278,"percent_change":757,"volume":758,"transactions":9,"vwap":354},"2026-06-22",2.323,-1.89,23200,{"date":760,"open":73,"high":761,"low":353,"close":353,"change":172,"percent_change":762,"volume":763,"transactions":9,"vwap":353},"2026-06-18",2.245,-1.4,18300,{"date":765,"open":390,"high":447,"low":390,"close":379,"change":314,"percent_change":621,"volume":766,"transactions":9,"vwap":379},"2026-06-17",73800,{"date":768,"open":73,"high":460,"low":201,"close":397,"change":210,"percent_change":769,"volume":770,"transactions":9,"vwap":397},"2026-06-16",-5.43,62800,{"date":772,"open":773,"high":546,"low":73,"close":460,"change":297,"percent_change":258,"volume":774,"transactions":9,"vwap":460},"2026-06-15",2.27,29700,{"date":776,"open":593,"high":777,"low":398,"close":298,"change":346,"percent_change":778,"volume":779,"transactions":9,"vwap":298},"2026-06-12",2.435,-8.44,52400,{"date":781,"open":782,"high":783,"low":371,"close":501,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":501},"2026-06-11",2.012,2.48,0.39,19.7,175700,{"date":788,"open":554,"high":511,"low":295,"close":371,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":371},"2026-06-10",-0.055,-2.7,174900,{"date":793,"open":794,"high":795,"low":267,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-09",2.45,2.595,2.035,-0.385,-15.91,108600,{"date":801,"open":802,"high":803,"low":680,"close":804,"change":189,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-08",2.51,2.656,2.42,-3.97,16800,{"date":808,"open":323,"high":809,"low":810,"close":622,"change":472,"percent_change":811,"volume":812,"transactions":9,"vwap":622},"2026-06-05",2.75,2.445,-8.36,32100,{"date":814,"open":815,"high":816,"low":323,"close":809,"change":66,"percent_change":101,"volume":817,"transactions":9,"vwap":809},"2026-06-04",2.83,2.86,40100,{"date":819,"open":820,"high":821,"low":323,"close":822,"change":210,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-03",2.81,2.835,2.8,-4.11,25100,{"date":826,"open":508,"high":827,"low":828,"close":829,"change":784,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-02",3,2.549,2.92,15.42,154800,{"date":833,"open":802,"high":834,"low":794,"close":835,"change":172,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-01",2.66,2.53,-1.17,72400,{"date":839,"open":528,"high":529,"low":840,"close":521,"change":251,"percent_change":463,"volume":841,"transactions":9,"vwap":521},"2026-05-29",2.528,22700,{"date":843,"open":844,"high":845,"low":844,"close":545,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":545},"2026-05-28",2.4,2.73,0.25,10.46,110600,{"date":850,"open":511,"high":545,"low":544,"close":675,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":675},"2026-05-27",-0.11,-4.4,36400,{"date":855,"open":856,"high":845,"low":857,"close":511,"change":669,"percent_change":858,"volume":859,"transactions":9,"vwap":511},"2026-05-26",2.58,2.473,-5.66,45400,{"date":861,"open":862,"high":520,"low":794,"close":601,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":601},"2026-05-22",2.47,0.085,3.31,37800,{"date":867,"open":537,"high":611,"low":501,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-21",2.565,-0.045,-1.72,129400,{"date":873,"open":601,"high":874,"low":875,"close":537,"change":260,"percent_change":260,"volume":876,"transactions":9,"vwap":537},"2026-05-20",2.74,2.55,46100,{"date":878,"open":879,"high":632,"low":508,"close":537,"change":364,"percent_change":880,"volume":881,"transactions":9,"vwap":537},"2026-05-19",2.72,-5.09,30200,{"date":883,"open":884,"high":885,"low":601,"close":809,"change":708,"percent_change":886,"volume":887,"transactions":9,"vwap":809},"2026-05-18",2.9,2.95,-7.09,53300,{"date":889,"open":890,"high":891,"low":816,"close":892,"change":851,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-15",3.06,3.14,2.96,-3.58,59200,{"date":896,"open":521,"high":897,"low":521,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-14",3.38,3.07,0.52,20.39,356700,{"date":903,"open":856,"high":545,"low":622,"close":875,"change":221,"percent_change":111,"volume":904,"transactions":9,"vwap":875},"2026-05-13",14800,{"date":906,"open":537,"high":601,"low":875,"close":521,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":521},"2026-05-12",-0.13,-4.83,16000,{"date":911,"open":879,"high":874,"low":406,"close":611,"change":278,"percent_change":912,"volume":913,"transactions":9,"vwap":611},"2026-05-11",-1.47,85500,{"date":915,"open":916,"high":916,"low":323,"close":845,"change":364,"percent_change":917,"volume":918,"transactions":9,"vwap":845},"2026-05-08",2.94,-4.88,13000,{"date":920,"open":921,"high":126,"low":921,"close":621,"change":167,"percent_change":922,"volume":687,"transactions":9,"vwap":621},"2026-05-07",2.78,4.36,{"date":924,"open":834,"high":925,"low":537,"close":809,"change":454,"percent_change":897,"volume":926,"transactions":9,"vwap":809},"2026-05-06",2.77,18900,{"date":928,"open":520,"high":929,"low":528,"close":834,"change":231,"percent_change":930,"volume":931,"transactions":9,"vwap":834},"2026-05-05",2.722,-0.75,22000,{"date":933,"open":874,"high":809,"low":545,"close":520,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":520},"2026-05-04",0.13,5.1,24800,{"date":938,"open":939,"high":845,"low":511,"close":875,"change":669,"percent_change":940,"volume":941,"transactions":9,"vwap":875},"2026-05-01",2.67,-5.56,37000,{"date":943,"open":545,"high":632,"low":944,"close":323,"change":322,"percent_change":275,"volume":918,"transactions":9,"vwap":323},"2026-04-30",2.609,{"date":946,"open":947,"high":948,"low":508,"close":601,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":601},"2026-04-29",2.84,2.935,-0.195,-6.85,72100,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":364,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-28",2.925,2.955,2.845,-4.69,22800,{"date":960,"open":898,"high":961,"low":126,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-27",3.1,2.985,0.005,0.17,11800,{"date":967,"open":968,"high":961,"low":632,"close":969,"change":221,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-24",3.0050001,2.98,-0.33,21500,{"date":973,"open":602,"high":891,"low":969,"close":974,"change":251,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-23",2.99,-2.61,20000,{"date":978,"open":979,"high":980,"low":925,"close":898,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":898},"2026-04-22",2.82,3.27,0.305,11.03,190000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":362,"volume":991,"transactions":9,"vwap":989},"2026-04-21",2.795,2.93,2.705,2.765,0.055,60100,{"date":993,"open":864,"high":994,"low":995,"close":995,"change":111,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-20",3.45,2.71,-12.58,149700,{"date":999,"open":1000,"high":994,"low":827,"close":961,"change":251,"percent_change":1001,"volume":1002,"transactions":9,"vwap":961},"2026-04-17",3.21,-2.52,96900,{"date":1004,"open":885,"high":1005,"low":979,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-16",3.303,3.18,0.22,7.43,135800,{"date":1011,"open":822,"high":974,"low":620,"close":892,"change":454,"percent_change":891,"volume":1012,"transactions":9,"vwap":892},"2026-04-15",67200,{"date":1014,"open":1015,"high":1015,"low":845,"close":621,"change":260,"percent_change":260,"volume":1016,"transactions":9,"vwap":621},"2026-04-14",2.88,20300,{"date":1018,"open":879,"high":1019,"low":879,"close":621,"change":51,"percent_change":1020,"volume":1021,"transactions":9,"vwap":621},"2026-04-13",2.91,3.61,36300,{"date":1023,"open":969,"high":969,"low":874,"close":925,"change":346,"percent_change":1024,"volume":1025,"transactions":9,"vwap":925},"2026-04-10",-6.73,36200,{"date":1027,"open":892,"high":1028,"low":1029,"close":126,"change":66,"percent_change":1030,"volume":1031,"transactions":9,"vwap":126},"2026-04-09",3.135,2.861,-1.66,50300,{"date":1033,"open":621,"high":1034,"low":845,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-08",3.02,0.15,5.23,54400,{"date":1039,"open":816,"high":916,"low":509,"close":621,"change":563,"percent_change":511,"volume":1040,"transactions":9,"vwap":621},"2026-04-07",67300,{"date":1042,"open":1015,"high":1043,"low":1044,"close":822,"change":200,"percent_change":1045,"volume":1046,"transactions":9,"vwap":822},"2026-04-06",3.15,2.675,1.08,264400,{"date":1048,"open":621,"high":1049,"low":875,"close":925,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":925},"2026-04-02",3.22,0.167,6.42,199000,{"date":1054,"open":802,"high":845,"low":802,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-01",2.603,0.078,3.09,15500,{"date":1060,"open":879,"high":879,"low":794,"close":500,"change":949,"percent_change":1061,"volume":1062,"transactions":9,"vwap":500},"2026-03-31",-7.17,30500,{"date":1064,"open":783,"high":925,"low":1065,"close":879,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":879},"2026-03-30",2.33,0.29,11.93,104500,{"date":1070,"open":554,"high":611,"low":554,"close":491,"change":692,"percent_change":1071,"volume":1072,"transactions":9,"vwap":491},"2026-03-27",8.48,51300,{"date":1074,"open":681,"high":491,"low":647,"close":647,"change":512,"percent_change":975,"volume":1075,"transactions":9,"vwap":647},"2026-03-26",18600,{"date":1077,"open":844,"high":794,"low":554,"close":554,"change":172,"percent_change":1078,"volume":1079,"transactions":9,"vwap":554},"2026-03-25",-1.29,8400,{"date":1081,"open":674,"high":1082,"low":1083,"close":1065,"change":231,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1065},"2026-03-24",2.405,2.146,-0.85,10600,{"date":1087,"open":773,"high":804,"low":773,"close":593,"change":200,"percent_change":1088,"volume":1089,"transactions":9,"vwap":593},"2026-03-23",1.29,6700,{"date":1091,"open":681,"high":511,"low":354,"close":546,"change":221,"percent_change":1092,"volume":1093,"transactions":9,"vwap":546},"2026-03-20",-0.43,59000,{"date":1095,"open":1096,"high":1097,"low":379,"close":1065,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1065},"2026-03-19",3.146,3.17,-0.83,-26.27,145900,{"date":1102,"open":1103,"high":315,"low":827,"close":315,"change":260,"percent_change":260,"volume":1104,"transactions":9,"vwap":315},"2026-03-18",3.085,23300,{"date":1106,"open":1107,"high":980,"low":898,"close":315,"change":297,"percent_change":1108,"volume":1109,"transactions":9,"vwap":315},"2026-03-17",3.08,1.28,15100,{"date":1111,"open":892,"high":564,"low":885,"close":664,"change":964,"percent_change":1112,"volume":1113,"transactions":9,"vwap":664},"2026-03-16",5.76,61000,{"date":1115,"open":620,"high":604,"low":929,"close":885,"change":692,"percent_change":1116,"volume":1117,"transactions":9,"vwap":885},"2026-03-13",6.88,52000,{"date":1119,"open":816,"high":1120,"low":623,"close":620,"change":210,"percent_change":1121,"volume":1122,"transactions":9,"vwap":620},"2026-03-12",2.885,-4.17,16900,{"date":1124,"open":974,"high":890,"low":538,"close":1015,"change":278,"percent_change":1125,"volume":859,"transactions":9,"vwap":1015},"2026-03-11",-1.37,{"date":1127,"open":528,"high":916,"low":528,"close":829,"change":167,"percent_change":1128,"volume":1129,"transactions":9,"vwap":829},"2026-03-10",4.29,13400,{"date":1131,"open":601,"high":820,"low":622,"close":822,"change":172,"percent_change":1132,"volume":1133,"transactions":9,"vwap":822},"2026-03-09",-1.06,6200,{"date":1135,"open":1015,"high":1015,"low":528,"close":815,"change":231,"percent_change":1136,"volume":1137,"transactions":9,"vwap":815},"2026-03-06",-0.7,28200,{"date":1139,"open":892,"high":892,"low":520,"close":1140,"change":322,"percent_change":1141,"volume":671,"transactions":9,"vwap":1140},"2026-03-05",2.85,1.79,{"date":1143,"open":509,"high":604,"low":675,"close":822,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":822},"2026-03-04",0.26,10.24,92000,{"date":1148,"open":439,"high":939,"low":405,"close":640,"change":1144,"percent_change":1149,"volume":1150,"transactions":9,"vwap":640},"2026-03-03",11.4,41000,{"date":1152,"open":431,"high":681,"low":431,"close":447,"change":555,"percent_change":1153,"volume":1154,"transactions":9,"vwap":447},"2026-03-02",5.07,34200,{"date":1156,"open":73,"high":562,"low":398,"close":298,"change":512,"percent_change":1157,"volume":1158,"transactions":9,"vwap":298},"2026-02-27",-2.69,8100,{"date":1160,"open":397,"high":681,"low":354,"close":639,"change":934,"percent_change":1161,"volume":1162,"transactions":9,"vwap":639},"2026-02-26",6.19,34700,{"date":1164,"open":267,"high":379,"low":267,"close":398,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":398},"2026-02-25",0.16,8.25,34500,{"date":1169,"open":258,"high":329,"low":258,"close":691,"change":454,"percent_change":1170,"volume":1171,"transactions":9,"vwap":691},"2026-02-24",4.86,29300,{"date":1173,"open":397,"high":1174,"low":248,"close":277,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":277},"2026-02-23",2.092,-0.25,-11.9,58300,{"date":1179,"open":554,"high":1180,"low":362,"close":398,"change":1181,"percent_change":1182,"volume":1021,"transactions":9,"vwap":398},"2026-02-20",2.365,-0.18,-7.89,{"date":1184,"open":1185,"high":844,"low":460,"close":447,"change":172,"percent_change":65,"volume":1186,"transactions":9,"vwap":447},"2026-02-19",2.273,26300,{"date":1188,"open":1189,"high":570,"low":379,"close":570,"change":934,"percent_change":1190,"volume":1191,"transactions":9,"vwap":570},"2026-02-18",2.225,5.96,14100,{"date":1193,"open":73,"high":681,"low":398,"close":405,"change":278,"percent_change":1194,"volume":1195,"transactions":9,"vwap":405},"2026-02-17",-1.8,17600,{"date":1197,"open":439,"high":1198,"low":1199,"close":439,"change":20,"percent_change":1200,"volume":1201,"transactions":9,"vwap":439},"2026-02-13",2.305,2.122,-3.06,55100,{"date":1203,"open":521,"high":521,"low":562,"close":681,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":681},"2026-02-12",-0.16,-6.53,54000,{"date":1208,"open":675,"high":862,"low":681,"close":794,"change":167,"percent_change":1209,"volume":1210,"transactions":9,"vwap":794},"2026-02-11",5.15,17200,{"date":1212,"open":554,"high":406,"low":1213,"close":1065,"change":563,"percent_change":961,"volume":1214,"transactions":9,"vwap":1065},"2026-02-10",2.218,30400,{"date":1216,"open":1065,"high":478,"low":73,"close":674,"change":210,"percent_change":1217,"volume":1218,"transactions":9,"vwap":674},"2026-02-09",-5.04,46600,{"date":1220,"open":425,"high":794,"low":398,"close":478,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":478},"2026-02-06",0.21,9.68,58000,{"date":1225,"open":1226,"high":544,"low":381,"close":298,"change":708,"percent_change":1227,"volume":1228,"transactions":9,"vwap":298},"2026-02-05",2.332,-8.82,74100,{"date":1230,"open":680,"high":804,"low":773,"close":478,"change":512,"percent_change":1231,"volume":1232,"transactions":9,"vwap":478},"2026-02-04",-2.46,64100,{"date":1234,"open":529,"high":1235,"low":546,"close":406,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":406},"2026-02-03",2.733,-0.185,-7.05,101600,{"date":1240,"open":829,"high":604,"low":804,"close":519,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":519},"2026-02-02",-0.375,-12.5,176500,{"date":1245,"open":602,"high":602,"low":987,"close":827,"change":364,"percent_change":747,"volume":1246,"transactions":9,"vwap":827},"2026-01-30",34400,{"date":1248,"open":1249,"high":1249,"low":1057,"close":891,"change":260,"percent_change":260,"volume":1250,"transactions":9,"vwap":891},"2026-01-29",3.19,24000,{"date":1252,"open":315,"high":1253,"low":898,"close":891,"change":66,"percent_change":1254,"volume":1255,"transactions":9,"vwap":891},"2026-01-28",3.189,-1.57,22600,{"date":1257,"open":664,"high":1249,"low":961,"close":1249,"change":314,"percent_change":312,"volume":958,"transactions":9,"vwap":1249},"2026-01-27",{"date":1259,"open":1260,"high":1261,"low":961,"close":1262,"change":907,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-26",3.32,3.354,3.13,-3.99,35600,{"date":1266,"open":1267,"high":1267,"low":827,"close":1268,"change":454,"percent_change":947,"volume":1269,"transactions":9,"vwap":1268},"2026-01-23",3.48,3.26,90700,{"date":1271,"open":1043,"high":1272,"low":1262,"close":1097,"change":297,"percent_change":1108,"volume":1201,"transactions":9,"vwap":1097},"2026-01-22",3.299,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1262,"change":851,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1262},"2026-01-21",3.2,3.24,3.091,-3.4,46000,{"date":1281,"open":994,"high":1267,"low":1006,"close":1276,"change":492,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1276},"2026-01-20",-8.47,121800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":372,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-16",3.67,3.733,3.41,3.54,-4.58,85300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":846,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-15",3.47,3.8,3.391,3.71,7.23,116600,{"date":1301,"open":1049,"high":1302,"low":1049,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-14",3.682,3.46,0.24,7.45,162500,{"date":1308,"open":898,"high":564,"low":898,"close":1049,"change":698,"percent_change":875,"volume":1309,"transactions":9,"vwap":1049},"2026-01-13",74200,{"date":1311,"open":564,"high":1312,"low":891,"close":891,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":891},"2026-01-12",3.33,-0.22,-6.55,66900,{"date":1317,"open":1294,"high":1289,"low":564,"close":1318,"change":189,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-09",3.36,-2.89,130400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1303,"change":1326,"percent_change":150,"volume":1327,"transactions":9,"vwap":1303},"2026-01-08",3.49,3.536,3.25,0.025,73500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":990,"percent_change":208,"volume":1334,"transactions":9,"vwap":1333},"2026-01-07",3.5,3.59,3.4,3.435,86200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":897,"change":1035,"percent_change":1340,"volume":1341,"transactions":9,"vwap":897},"2026-01-06",3.34,3.474,3.23,4.64,95500,{"date":1343,"open":898,"high":1344,"low":1345,"close":1339,"change":27,"percent_change":1145,"volume":1346,"transactions":9,"vwap":1339},"2026-01-05",3.42,3.00099993,235300,{"date":1348,"open":815,"high":892,"low":979,"close":987,"change":322,"percent_change":1349,"volume":1350,"transactions":9,"vwap":987},"2026-01-02",1.74,107400,{"date":1352,"open":1019,"high":1353,"low":815,"close":1015,"change":66,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1015},"2025-12-31",2.999,-1.71,136000,{"date":1357,"open":1358,"high":1344,"low":816,"close":987,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":987},"2025-12-30",3.37,-0.48,-14.08,230900,{"date":1363,"open":1364,"high":1365,"low":897,"close":1288,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1288},"2025-12-29",3.86,3.92,-0.51,-13.01,222300,{"date":1370,"open":1294,"high":1371,"low":1372,"close":1365,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1365},"2025-12-26",4.04,3.43,0.41,11.68,247200,{"date":1377,"open":1260,"high":1378,"low":1260,"close":1379,"change":1035,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-12-24",3.7,3.51,4.46,133100,{"date":1383,"open":1330,"high":1364,"low":1318,"close":1318,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1318},"2025-12-23",-0.24,-6.67,370900,{"date":1388,"open":1286,"high":733,"low":1389,"close":1389,"change":1181,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-12-22",3.6,-4.76,574800,{"date":1393,"open":1394,"high":1395,"low":1332,"close":1394,"change":210,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-12-19",3.78,3.991,-3.08,591800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":714,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-18",4.6,4.9,3.62,3.9,-41.62,2813900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-17",3.35,8.88,3.28,6.68,3.68,122.67,39586200,{"date":1416,"open":1417,"high":1408,"low":809,"close":827,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":827},"2025-12-16",3.125,-0.55,-15.49,338160,{"date":1422,"open":1423,"high":1424,"low":809,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-12-15",6.475,6.75,3.55,-3.2,-47.41,553348,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1424,"change":66,"percent_change":95,"volume":1434,"transactions":9,"vwap":1424},"2025-12-12",6.9,7,6.5,24284,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-11",7.05,6.425,6.8,-0.125,-1.81,43468,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1136,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-10",7.5,7.6,6.725,6.925,-9.18,39508,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1454},"2025-12-09",7.175,7.625,6.825,0.525,7.39,31420,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1035,"percent_change":382,"volume":1465,"transactions":9,"vwap":1464},"2025-12-08",6.875,7.225,6.625,7.1,29552,{"date":1467,"open":1468,"high":1464,"low":1469,"close":1468,"change":1470,"percent_change":856,"volume":1471,"transactions":9,"vwap":1468},"2025-12-05",6.95,6.7,0.175,18952,{"date":1473,"open":1424,"high":1474,"low":1475,"close":1476,"change":51,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-04",7.2,6.575,6.775,1.5,62352,{"date":1480,"open":1438,"high":1455,"low":1481,"close":1482,"change":1483,"percent_change":295,"volume":1484,"transactions":9,"vwap":1482},"2025-12-03",6.3,6.675,0.125,29468,{"date":1486,"open":1424,"high":1424,"low":1487,"close":1488,"change":1440,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-02",6.325,6.55,-1.87,25044,{"date":1492,"open":1493,"high":1424,"low":1494,"close":1482,"change":719,"percent_change":1057,"volume":1495,"transactions":9,"vwap":1482},"2025-12-01",6.35,6.15,24924,{"date":1497,"open":1481,"high":1447,"low":1481,"close":1423,"change":719,"percent_change":1249,"volume":1498,"transactions":9,"vwap":1423},"2025-11-28",16196,{"date":1500,"open":1501,"high":1433,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-26",6.025,5.85,6.275,0.225,3.72,38576,{"date":1508,"open":1433,"high":1447,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-25",5.875,6.05,-0.525,-7.98,83844,{"date":1515,"open":1475,"high":1424,"low":1493,"close":1475,"change":846,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1475},"2025-11-24",3.95,26508,{"date":1519,"open":1520,"high":1520,"low":1487,"close":1487,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1487},"2025-11-21",7.075,-0.5,-7.33,40948,{"date":1525,"open":1437,"high":1526,"low":1475,"close":1455,"change":669,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1455},"2025-11-20",7.15,-2.15,72056,{"date":1530,"open":1531,"high":1532,"low":1461,"close":1533,"change":1534,"percent_change":1227,"volume":1535,"transactions":9,"vwap":1533},"2025-11-19",7.375,7.65,6.975,-0.675,69988,{"date":1537,"open":1455,"high":1538,"low":1455,"close":1532,"change":1539,"percent_change":1374,"volume":1540,"transactions":9,"vwap":1532},"2025-11-18",7.75,0.8,62752,{"date":1542,"open":1543,"high":1544,"low":1447,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-17",7.3,7.675,6.85,-0.65,-8.67,49408,{"date":1550,"open":1551,"high":1538,"low":1464,"close":1445,"change":719,"percent_change":874,"volume":1552,"transactions":9,"vwap":1445},"2025-11-14",7.25,44184,{"date":1554,"open":1555,"high":1555,"low":1551,"close":1543,"change":1084,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1543},"2025-11-13",8.125,-10.43,50328,{"date":1559,"open":1538,"high":1166,"low":1474,"close":1560,"change":846,"percent_change":315,"volume":1561,"transactions":9,"vwap":1560},"2025-11-12",8.15,112416,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-11",8.7,8.75,7.775,7.9,-0.725,-8.41,34552,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-10",8,8.725,7.875,8.625,0.975,12.75,105708,{"date":1581,"open":1445,"high":1575,"low":1448,"close":1532,"change":1175,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1532},"2025-11-07",-3.16,84504,{"date":1585,"open":1166,"high":1586,"low":1587,"close":1567,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1567},"2025-11-06",8.5,7.825,-0.6,-7.06,57924,{"date":1592,"open":1593,"high":1594,"low":1454,"close":1586,"change":669,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1586},"2025-11-05",8.675,9,-1.73,206188,{"date":1598,"open":1599,"high":1600,"low":1573,"close":1601,"change":1588,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-04",8.8,9.3,8.65,-6.49,164920,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":917,"volume":1610,"transactions":9,"vwap":1608},"2025-11-03",10.25,9.175,9.25,-0.475,145896,{"date":1612,"open":1600,"high":1613,"low":1594,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-31",10,9.725,0.85,9.58,166576,{"date":1619,"open":1620,"high":1621,"low":1166,"close":1622,"change":1084,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-30",8.325,9.8,8.875,-8.74,385936,{"date":1626,"open":1575,"high":1627,"low":1575,"close":1614,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1614},"2025-10-29",10.85,1.825,23.1,1039188,{"date":1632,"open":1532,"high":1573,"low":1633,"close":1567,"change":1483,"percent_change":220,"volume":1634,"transactions":9,"vwap":1567},"2025-10-28",7.475,70204,{"date":1636,"open":1305,"high":1573,"low":1543,"close":1566,"change":1326,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1566},"2025-10-27",0.32,110488,{"date":1640,"open":1641,"high":1586,"low":1642,"close":1538,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1538},"2025-10-24",7.7,7.325,0.075,0.98,185832,{"date":1647,"open":1431,"high":1575,"low":1461,"close":1544,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1544},"2025-10-23",0.725,10.43,146672,{"date":1652,"open":1545,"high":1551,"low":1476,"close":1468,"change":1418,"percent_change":1522,"volume":1653,"transactions":9,"vwap":1468},"2025-10-22",236252,{"date":1655,"open":1445,"high":1454,"low":1656,"close":1445,"change":1609,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1445},"2025-10-21",7.4,-5.96,160832,{"date":1660,"open":1661,"high":1662,"low":1469,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-10-20",7.025,8.05,7.975,0.325,4.25,151664,{"date":1668,"open":1594,"high":1669,"low":1551,"close":1532,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1532},"2025-10-17",9.1,-1.35,-15,242644,{"date":1674,"open":1675,"high":1676,"low":1594,"close":1594,"change":59,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1594},"2025-10-16",9.9,10.5,-12.2,235636,{"date":1680,"open":1681,"high":1682,"low":1613,"close":1606,"change":1683,"percent_change":1289,"volume":1684,"transactions":9,"vwap":1606},"2025-10-15",10.225,11,0.35,303484,{"date":1686,"open":1687,"high":1688,"low":1600,"close":1675,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1675},"2025-10-14",9.95,10.375,-1.125,-10.2,347992,{"date":1693,"open":1694,"high":25,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-13",9.55,9.475,11.025,1.55,16.36,374372,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1695,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1695},"2025-10-10",9.825,10.95,7.925,-0.35,-3.56,621820,{"date":1709,"open":1710,"high":1703,"low":1608,"close":1702,"change":1527,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1702},"2025-10-09",10.875,-17.95,905804,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-08",14,14.25,11.325,11.975,2.975,33.06,4841996,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1594,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1594},"2025-10-07",9.875,11.5,6.4,2.025,29.03,8622360,{"date":1731,"open":1732,"high":1642,"low":1733,"close":1533,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1533},"2025-10-06",5.3,5.2,1.65,30.99,1912932,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":846,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-03",5.125,5.325,5.025,4.93,75408,{"date":1745,"open":1746,"high":1739,"low":1401,"close":1747,"change":1483,"percent_change":835,"volume":1748,"transactions":9,"vwap":1747},"2025-10-02",5,5.075,43748,{"date":1750,"open":1751,"high":1746,"low":1751,"close":1752,"change":1035,"percent_change":664,"volume":1753,"transactions":9,"vwap":1752},"2025-10-01",4.75,4.95,53804,{"date":1755,"open":1746,"high":1746,"low":1756,"close":1757,"change":346,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-09-30",4.7,4.8,-4,85200,{"date":1761,"open":1740,"high":1762,"low":383,"close":1746,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1746},"2025-09-29",5.375,-0.325,-6.1,75424,{"date":1767,"open":1768,"high":1762,"low":1769,"close":1740,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1740},"2025-09-26",4.825,4.775,0.5,10.36,71752,{"date":1774,"open":935,"high":1775,"low":1751,"close":1768,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1768},"2025-09-25",5.175,-0.425,-8.1,75808,{"date":1780,"open":1781,"high":1782,"low":1747,"close":1783,"change":189,"percent_change":1489,"volume":1784,"transactions":9,"vwap":1783},"2025-09-24",5.475,5.575,5.25,148512,{"date":1786,"open":1787,"high":1788,"low":1752,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-09-23",4.975,5.675,5.35,0.4,8.08,488484,{"date":1794,"open":383,"high":1752,"low":1751,"close":1752,"change":1483,"percent_change":509,"volume":1795,"transactions":9,"vwap":1752},"2025-09-22",61392,{"date":1797,"open":1752,"high":1775,"low":1751,"close":1768,"change":1705,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1768},"2025-09-19",-6.76,91832,{"date":1801,"open":1802,"high":1803,"low":1401,"close":1775,"change":260,"percent_change":260,"volume":1804,"transactions":9,"vwap":1775},"2025-09-18",5.225,5.275,82176,{"date":1806,"open":1741,"high":1807,"low":1746,"close":1775,"change":1035,"percent_change":974,"volume":1808,"transactions":9,"vwap":1775},"2025-09-17",5.45,126032,{"date":1810,"open":1752,"high":1783,"low":1811,"close":1741,"change":1326,"percent_change":1770,"volume":1812,"transactions":9,"vwap":1741},"2025-09-16",4.875,60900,{"date":1814,"open":1815,"high":1741,"low":1816,"close":1746,"change":846,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1746},"2025-09-15",4.925,4.625,5.26,72692,{"date":1820,"open":1821,"high":1768,"low":1821,"close":1751,"change":66,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1751},"2025-09-12",4.5,-1.04,109684,{"date":1825,"open":1811,"high":1747,"low":1769,"close":1757,"change":260,"percent_change":260,"volume":1826,"transactions":9,"vwap":1757},"2025-09-11",79340,{"date":1828,"open":1821,"high":1811,"low":1821,"close":1757,"change":27,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1757},"2025-09-10",6.67,125636,{"date":1832,"open":1821,"high":1833,"low":1834,"close":1821,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1821},"2025-09-09",4.55,4.325,-0.075,-1.64,53700,{"date":1839,"open":733,"high":1816,"low":733,"close":1840,"change":1841,"percent_change":1726,"volume":1842,"transactions":9,"vwap":1840},"2025-09-08",4.575,0.275,62368,{"date":1844,"open":733,"high":1845,"low":1846,"close":733,"change":322,"percent_change":1847,"volume":1848,"transactions":9,"vwap":733},"2025-09-05",4.475,3.925,1.18,90832,{"date":1850,"open":1751,"high":1768,"low":1851,"close":1665,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1665},"2025-09-04",4,-0.45,-9.57,122812,{"date":1856,"open":1857,"high":1811,"low":1833,"close":1756,"change":260,"percent_change":260,"volume":1858,"transactions":9,"vwap":1756},"2025-09-03",4.675,83708,{"date":1860,"open":1861,"high":1811,"low":1400,"close":1756,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1756},"2025-09-02",4.725,-0.025,-0.53,52024,{"date":1866,"open":935,"high":935,"low":1867,"close":1861,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1861},"2025-08-29",4.525,-0.575,-10.85,154228,{"date":1872,"open":1740,"high":1807,"low":1209,"close":1732,"change":1862,"percent_change":37,"volume":1873,"transactions":9,"vwap":1732},"2025-08-28",52948,{"date":1875,"open":1876,"high":1782,"low":1740,"close":1740,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1740},"2025-08-27",5.5,-0.275,-4.91,54832,{"date":1881,"open":1876,"high":1882,"low":1789,"close":1883,"change":51,"percent_change":363,"volume":1884,"transactions":9,"vwap":1883},"2025-08-26",5.7,5.6,80376,{"date":1886,"open":1876,"high":1887,"low":1807,"close":1876,"change":322,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1876},"2025-08-25",5.75,0.92,97520,{"date":1891,"open":1775,"high":1892,"low":1893,"close":1807,"change":1841,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1807},"2025-08-22",5.625,5.05,5.31,257340,{"date":1897,"open":1746,"high":1775,"low":383,"close":1775,"change":260,"percent_change":260,"volume":1898,"transactions":9,"vwap":1775},"2025-08-21",122212,{"date":1900,"open":1741,"high":1789,"low":1811,"close":1775,"change":260,"percent_change":260,"volume":1901,"transactions":9,"vwap":1775},"2025-08-20",78132,{"date":1903,"open":1904,"high":1904,"low":1209,"close":1775,"change":1175,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1775},"2025-08-19",5.525,-4.61,54768,{"date":1908,"open":1909,"high":1782,"low":1803,"close":1910,"change":1326,"percent_change":448,"volume":1911,"transactions":9,"vwap":1910},"2025-08-18",5.4,5.425,84932,{"date":1913,"open":1883,"high":1892,"low":1733,"close":1909,"change":189,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1909},"2025-08-15",-1.82,79300,{"date":1917,"open":1782,"high":1882,"low":1909,"close":1876,"change":346,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1876},"2025-08-14",-3.51,97512,{"date":1921,"open":1876,"high":1922,"low":1876,"close":1882,"change":1470,"percent_change":1097,"volume":1923,"transactions":9,"vwap":1882},"2025-08-13",5.9,210432,{"date":1925,"open":1883,"high":1882,"low":1741,"close":1904,"change":66,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1904},"2025-08-12",-0.9,122036,{"date":1929,"open":1930,"high":1931,"low":1876,"close":1782,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1782},"2025-08-11",5.65,5.775,-0.225,-3.88,173492,{"date":1936,"open":1887,"high":1509,"low":1937,"close":1938,"change":1326,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-08",5.55,5.8,0.43,138704,{"date":1942,"open":1943,"high":1944,"low":1892,"close":1931,"change":1643,"percent_change":19,"volume":1945,"transactions":9,"vwap":1931},"2025-08-07",6.125,6.25,1528744,{"date":1947,"open":1510,"high":1948,"low":1892,"close":1882,"change":1705,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1882},"2025-08-06",6.075,-5.79,112196,{"date":1952,"open":1930,"high":1953,"low":1883,"close":1510,"change":1841,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1510},"2025-08-05",6.175,4.76,313008,{"date":1957,"open":1783,"high":1958,"low":1802,"close":1931,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1931},"2025-08-04",5.95,0.475,8.96,331472,{"date":1963,"open":1802,"high":1807,"low":1747,"close":1732,"change":322,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1732},"2025-08-01",0.95,164236,{"date":1967,"open":1803,"high":1910,"low":1747,"close":1783,"change":1440,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1783},"2025-07-31",-2.33,138156,{"date":1971,"open":1789,"high":1930,"low":1783,"close":1762,"change":1440,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1762},"2025-07-30",-2.27,125428,{"date":1975,"open":1788,"high":1931,"low":1781,"close":1876,"change":492,"percent_change":1976,"volume":770,"transactions":9,"vwap":1876},"2025-07-29",-5.17,{"date":1978,"open":1892,"high":1979,"low":1783,"close":1938,"change":1877,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1938},"2025-07-28",6,-4.53,146044,{"date":1983,"open":1984,"high":1984,"low":1958,"close":1948,"change":346,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1948},"2025-07-25",6.375,-3.19,167748,{"date":1988,"open":1989,"high":1990,"low":1509,"close":1503,"change":846,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1503},"2025-07-24",5.925,6.6,4.15,290132,{"date":1994,"open":1481,"high":1984,"low":1937,"close":1501,"change":1932,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1501},"2025-07-23",-3.6,137192,{"date":1998,"open":1999,"high":1447,"low":1937,"close":1944,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1944},"2025-07-22",5.725,0.625,11.11,369804,{"date":2004,"open":1807,"high":1892,"low":1775,"close":1892,"change":27,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1892},"2025-07-21",5.63,141528,{"date":2008,"open":1876,"high":1876,"low":1783,"close":1740,"change":1326,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1740},"2025-07-18",0.47,108908,{"date":2012,"open":1783,"high":1876,"low":1783,"close":1732,"change":1440,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1732},"2025-07-17",-2.3,75240,{"date":2016,"open":1746,"high":1910,"low":1746,"close":1910,"change":27,"percent_change":1502,"volume":2017,"transactions":9,"vwap":1910},"2025-07-16",85552,{"date":2019,"open":1783,"high":1876,"low":1741,"close":1739,"change":1932,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1739},"2025-07-15",-4.21,185476,{"date":2023,"open":1876,"high":1931,"low":1732,"close":1789,"change":492,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1789},"2025-07-14",-5.31,161808,{"date":2027,"open":1876,"high":2028,"low":1807,"close":1930,"change":189,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1930},"2025-07-11",6.2,-1.74,226196,{"date":2032,"open":1876,"high":1493,"low":1762,"close":1887,"change":1763,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1887},"2025-07-10",-5.35,391464,{"date":2036,"open":1482,"high":1464,"low":1931,"close":1948,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1948},"2025-07-09",0.775,14.62,2591568,{"date":2041,"open":1815,"high":1930,"low":1769,"close":1732,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1732},"2025-07-08",0.45,9.28,419628,{"date":2046,"open":383,"high":1811,"low":1840,"close":383,"change":1862,"percent_change":1366,"volume":2047,"transactions":9,"vwap":383},"2025-07-07",172876,{"date":2049,"open":1751,"high":1746,"low":1816,"close":1811,"change":1035,"percent_change":1097,"volume":2050,"transactions":9,"vwap":1811},"2025-07-03",113996,{"date":2052,"open":1751,"high":1746,"low":1857,"close":1861,"change":1877,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1861},"2025-07-02",-5.5,175504,{"date":2056,"open":935,"high":1739,"low":1857,"close":1746,"change":1440,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1746},"2025-07-01",-2.44,280868,{"date":2060,"open":1741,"high":1910,"low":1741,"close":1739,"change":1504,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1739},"2025-06-30",4.59,204032,{"date":2064,"open":1999,"high":1510,"low":1751,"close":1401,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1401},"2025-06-27",-1.05,-17.65,365316,{"date":2069,"open":1726,"high":1726,"low":1931,"close":1958,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1958},"2025-06-26",-0.625,-9.51,313216,{"date":2074,"open":1551,"high":1551,"low":1433,"close":1475,"change":1546,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1475},"2025-06-25",-9,362552,{"date":2078,"open":1424,"high":2079,"low":2080,"close":1462,"change":1683,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1462},"2025-06-24",7.35,6.65,5.09,505844,{"date":2084,"open":1488,"high":1538,"low":1984,"close":1461,"change":1689,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1461},"2025-06-23",-14.06,662416,{"date":2088,"open":1445,"high":1166,"low":1984,"close":1573,"change":329,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1573},"2025-06-20",32.23,5969356,{"date":2092,"open":1503,"high":2093,"low":1938,"close":1510,"change":1852,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1510},"2025-06-18",6.525,-6.92,1400800,{"date":2097,"open":2098,"high":178,"low":1746,"close":1433,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1433},"2025-06-17",14.675,0.875,15.56,23019840,{"date":2103,"open":2104,"high":1943,"low":1747,"close":1892,"change":1084,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1892},"2025-06-16",5.825,-13.13,1052884,{"date":2108,"open":1633,"high":1445,"low":1503,"close":1423,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1423},"2025-06-13",-2.125,-24.71,121804,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":762,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-06-12",10.1,8.425,8.6,-14,79368,{"date":2120,"open":2115,"high":2121,"low":1573,"close":1613,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1613},"2025-06-11",10.35,1.4,16.28,189852,{"date":2126,"open":1560,"high":1614,"low":1555,"close":2116,"change":1959,"percent_change":1502,"volume":2127,"transactions":9,"vwap":2116},"2025-06-10",165068,{"date":2129,"open":1305,"high":2130,"low":1656,"close":1555,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1555},"2025-06-09",8.2,0.6,7.97,107144,{"date":2135,"open":1445,"high":2136,"low":1432,"close":2137,"change":1841,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-06-06",7.725,7.525,3.79,56500,{"date":2141,"open":1445,"high":1587,"low":1474,"close":1551,"change":1852,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1551},"2025-06-05",-5.84,50684,{"date":2145,"open":1520,"high":1560,"low":1481,"close":1641,"change":1770,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1641},"2025-06-04",6.94,200064,{"date":2149,"open":2150,"high":1575,"low":1533,"close":1474,"change":1175,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1474},"2025-06-03",7.125,-3.36,127908,{"date":2154,"open":2155,"high":2156,"low":1448,"close":1305,"change":1483,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1305},"2025-06-02",7.55,14.15,1.71,2301604,{"date":2160,"open":1641,"high":2161,"low":1551,"close":1642,"change":1175,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1642},"2025-05-30",8.075,-3.3,143036,{"date":2165,"open":1432,"high":1576,"low":1455,"close":2166,"change":1643,"percent_change":175,"volume":2167,"transactions":9,"vwap":2166},"2025-05-29",7.575,215720,{"date":2169,"open":2093,"high":1544,"low":2093,"close":1445,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1445},"2025-05-28",0.825,12.36,105588,{"date":2174,"open":1979,"high":1305,"low":1979,"close":1482,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1482},"2025-05-27",0.675,11.25,157708,{"date":2179,"open":1501,"high":1663,"low":2104,"close":1979,"change":1835,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1979},"2025-05-23",-1.23,403816,{"date":2183,"open":1989,"high":2184,"low":1922,"close":1948,"change":322,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1948},"2025-05-22",6.225,0.83,21736,{"date":2188,"open":1944,"high":1493,"low":1958,"close":1501,"change":1763,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1501},"2025-05-21",-5.12,26440,{"date":2192,"open":2028,"high":1984,"low":1989,"close":1493,"change":27,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1493},"2025-05-20",4.96,28496,{"date":2196,"open":1509,"high":1481,"low":1999,"close":1510,"change":1470,"percent_change":969,"volume":2197,"transactions":9,"vwap":1510},"2025-05-19",63360,{"date":2199,"open":1979,"high":1979,"low":1892,"close":1509,"change":492,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1509},"2025-05-16",-4.86,33304,{"date":2203,"open":1999,"high":1487,"low":1904,"close":1953,"change":1664,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1953},"2025-05-15",5.56,130688,{"date":2207,"open":1887,"high":1493,"low":1876,"close":1502,"change":1483,"percent_change":405,"volume":2208,"transactions":9,"vwap":1502},"2025-05-14",74560,{"date":2210,"open":1958,"high":1979,"low":1892,"close":1999,"change":1175,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1999},"2025-05-13",-4.18,29880,{"date":2214,"open":1510,"high":2028,"low":1931,"close":2215,"change":260,"percent_change":260,"volume":2216,"transactions":9,"vwap":2215},"2025-05-12",5.975,40792,{"date":2218,"open":1447,"high":1545,"low":1509,"close":2215,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2215},"2025-05-09",-0.875,-12.77,78636,{"date":2223,"open":1990,"high":1642,"low":1510,"close":1545,"change":1790,"percent_change":2028,"volume":2224,"transactions":9,"vwap":1545},"2025-05-08",80048,{"date":2226,"open":2028,"high":1545,"low":1979,"close":2227,"change":1835,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-07",6.45,-1.15,60456,{"date":2231,"open":1943,"high":1551,"low":1979,"close":2093,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2093},"2025-05-06",0.375,6.1,160716,{"date":2236,"open":1979,"high":1469,"low":1937,"close":1494,"change":1683,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1494},"2025-05-05",6.03,95604,{"date":2240,"open":1922,"high":1943,"low":1930,"close":1938,"change":1852,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1938},"2025-05-02",-7.2,34828,{"date":2244,"open":1989,"high":1438,"low":1882,"close":1944,"change":346,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1944},"2025-05-01",-3.1,147840,{"date":2248,"open":1931,"high":1990,"low":1783,"close":2227,"change":1648,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2227},"2025-04-30",12.66,428708,{"date":2252,"open":1887,"high":1979,"low":1876,"close":1999,"change":669,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1999},"2025-04-29",-2.55,23664,{"date":182,"open":1509,"high":1494,"low":1887,"close":1509,"change":260,"percent_change":260,"volume":2256,"transactions":9,"vwap":1509},9988]