[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADIL":3,"homepage-market-summary":30,"stock-historical-ADIL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADIL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adial Pharmaceuticals, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Adial Pharmaceuticals Inc is a clinical-stage biopharmaceutical company focused on the development of therapeutics for the treatment or prevention of addiction and related disorders. Its investigational new drug candidate, AD04, is being developed as a therapeutic agent for the treatment of alcohol use disorder. The company operates as one operating segment with a focus on drug development for addiction and related disorders.","6","Charlottesville, VA",{"close":15,"open":16,"high":17,"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},4.13,4.12,4.45,3.86,4.01,0.12,2.99,13386.910855,369,4.1832,5900,1.31,44862.44149794455,0,2056,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},30.25,176683,64489247.719774,-74.58,"2025-04-21",[183,184,194,204,214,224,234,243,252,261,271,281,292,299,308,318,329,340,350,360,370,379,389,399,410,419,428,437,447,456,465,474,482,492,502,512,520,528,537,546,555,563,573,583,592,602,611,619,628,637,644,654,660,671,678,683,686,693,700,704,709,713,718,722,726,731,737,743,747,754,759,766,770,775,781,786,793,796,804,811,818,823,829,835,841,846,850,855,861,867,872,879,886,893,899,904,912,918,922,928,934,940,945,952,956,961,965,972,977,982,986,990,993,998,1003,1007,1011,1014,1018,1022,1025,1028,1031,1035,1041,1049,1054,1059,1064,1068,1073,1078,1082,1088,1093,1099,1106,1111,1114,1120,1126,1131,1136,1140,1144,1148,1152,1159,1163,1168,1171,1175,1178,1182,1187,1191,1196,1201,1205,1209,1213,1218,1223,1229,1237,1244,1248,1252,1255,1258,1261,1265,1269,1272,1275,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1311,1315,1321,1325,1328,1331,1334,1337,1340,1344,1347,1351,1355,1359,1363,1369,1372,1378,1381,1385,1388,1392,1396,1399,1402,1405,1408,1411,1415,1419,1422,1426,1429,1432,1435,1438,1442,1446,1450,1453,1456,1459,1462,1466,1469,1474,1478,1482,1487,1490,1493,1496,1500,1503,1506,1509,1513,1517,1520,1524,1530,1534,1537,1540,1543,1546,1550,1554,1557,1561,1564,1567,1570,1573,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1614,1617,1620,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1666,1669,1673,1678,1681,1685,1689,1694,1701,1709,1717,1721,1724,1728,1732,1737,1740,1744,1748,1751,1754,1757,1761,1764,1767,1770,1773,1776,1779,1783,1788,1793,1797,1801,1804,1807,1810,1815,1818,1822,1825,1830,1836,1839,1844,1850,1853,1856,1860,1863,1868,1873,1877,1880,1883,1888,1891,1894,1897,1900,1903,1907,1910,1913,1918,1922,1925,1928,1933,1939,1942,1946,1949,1952,1955,1958,1961],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",4.155,4.29,3.95,-0.14,-3.37,35322.250471,1424,4.1118,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":106,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",4.04,4.3,3.97,4.15,2.72,29320.606872,690,4.1123,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",4.05,4.2992,3.85,-0.18,-4.27,47489.1572,941,4.0537,{"date":215,"open":216,"high":217,"low":16,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",4.4,4.56,4.22,-0.22,-4.95,33171.7012,485,4.2952,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",4,4.64,4.44,0.4,9.9,47378.4934,1371,4.2894,{"date":235,"open":236,"high":236,"low":237,"close":196,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",4.25,3.77,-0.16,-3.81,60942.456808,464,4.0543,{"date":244,"open":216,"high":245,"low":246,"close":247,"change":95,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",4.42,4.14,4.2,-4.55,40213.767224,660,4.2651,{"date":253,"open":254,"high":254,"low":255,"close":216,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",4.82,4.23,-0.46,-9.47,43688.850447,503,4.4685,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",5.23,4.59,4.86,-0.35,-6.72,86981.978254,1837,4.8086,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":116,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",5.25,5.38,5.04,5.21,-0.57,21625.140234,472,5.2248,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",5.01,5.3,5,5.24,0.24,4.8,29677.158783,316,5.1306,{"date":293,"open":294,"high":295,"low":288,"close":285,"change":28,"percent_change":28,"volume":296,"transactions":297,"vwap":298},"2026-09-15",5.02,5.18,28958.46207,518,4.9418,{"date":300,"open":301,"high":295,"low":302,"close":285,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",4.94,4.87,0.1,2.04,46517.137454,382,5.0229,{"date":309,"open":310,"high":311,"low":288,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",6.06,6.11,4.9,-1.095,-18.27,108475.38659,1016,5.2357,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",5.94,6.22,5.9,5.995,0.065,1.1,17267.816808,308,6.0406,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",6.64,6.65,5.87,5.93,-0.72,-10.83,48674.251288,795,6.099,{"date":341,"open":342,"high":343,"low":344,"close":332,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",7.01,7.2,6.33,-0.47,-6.6,67616.985713,579,6.6244,{"date":351,"open":352,"high":343,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",6.61,6.27,7.12,0.46,6.91,50254.26778,733,6.917,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":274,"volume":367,"transactions":368,"vwap":369},"2026-09-03",6.32,6.8,6.25,6.66,0.34,52800.000749,484,6.5032,{"date":371,"open":372,"high":373,"low":374,"close":362,"change":375,"percent_change":321,"volume":376,"transactions":377,"vwap":378},"2026-09-02",5.92,6.43,5.8,0.37,53677.099648,553,6.2239,{"date":380,"open":374,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",6.17,5.51,5.95,0.2,3.48,44609.391624,649,5.8399,{"date":390,"open":391,"high":392,"low":284,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",5.57,5.98,5.75,0.15,2.68,69913.392234,947,5.6917,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",5.7,5.7899,5.45,5.6,-0.09,-1.58,63520.358034,336,5.6104,{"date":411,"open":412,"high":412,"low":403,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",5.96,5.69,-0.25,-4.21,53648.375225,783,5.6219,{"date":420,"open":421,"high":422,"low":423,"close":320,"change":20,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",5.84,6.07,5.5905,2.06,64632.0242,1139,5.8643,{"date":429,"open":430,"high":322,"low":431,"close":432,"change":171,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",5.35,5.1901,5.82,7.78,32135.874025,629,5.6768,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",6.19,4.7,5.4,-0.815,-13.11,133299.017542,1372,5.119,{"date":448,"open":383,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":417,"vwap":455},"2026-08-21",6.41,5.74,6.215,0.315,5.34,81991.441002,6.0251,{"date":457,"open":458,"high":320,"low":459,"close":322,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",5.81,5.36,0.145,2.52,41888.501902,522,5.7691,{"date":466,"open":467,"high":374,"low":468,"close":469,"change":470,"percent_change":404,"volume":471,"transactions":472,"vwap":473},"2026-08-19",5.44,5.41,5.755,0.305,83697.212765,1087,5.579,{"date":475,"open":254,"high":476,"low":477,"close":403,"change":355,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",5.55,4.73,9.22,125618.462699,1277,5.1595,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",3.84,5.08,4.99,1.01,25.38,142663.156132,1439,4.6051,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",4.11,4.37,3.98,-0.41,-9.34,48447.018496,446,4.1472,{"date":503,"open":504,"high":227,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",4.35,4.26,4.39,0.08,1.86,51851.3575,750,4.3978,{"date":513,"open":514,"high":515,"low":494,"close":516,"change":28,"percent_change":28,"volume":517,"transactions":518,"vwap":519},"2026-08-12",4.36,4.4896,4.31,64664.796789,648,4.303,{"date":521,"open":522,"high":523,"low":19,"close":516,"change":303,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",4.16,4.4931,2.38,20144.595189,287,4.2786,{"date":529,"open":530,"high":504,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",3.89,4.21,0.23,5.78,53170.362386,651,4.1715,{"date":538,"open":288,"high":539,"low":540,"close":496,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",4.8693,3.7,-0.82,-17.08,99919.70243,775,4.451,{"date":547,"open":548,"high":549,"low":548,"close":288,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",4.07,4.985,0.75,18.52,176791.441801,1599,4.5228,{"date":556,"open":557,"high":247,"low":557,"close":206,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",3.75,0.25,6.58,116450.304681,977,4.0427,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":216,"volume":570,"transactions":571,"vwap":572},"2026-08-04",3.64,3.94,3.535,3.8,0.16,121580.283092,2595,3.7824,{"date":574,"open":575,"high":576,"low":577,"close":565,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",3.41,3.69,3.3,0.3,8.98,99981.909178,850,3.519,{"date":584,"open":577,"high":585,"low":586,"close":587,"change":72,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",3.39,3.2,3.34,1.52,51402.9895,1156,3.3258,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":228,"volume":599,"transactions":600,"vwap":601},"2026-07-30",3.14,3.35,2.8582,3.29,0.14,99252.31905,1291,3.2235,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":384,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",2.87,3.17,3.15,6.78,85057.321837,995,3.0292,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":598,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",2.75,2.95,4.98,62881.150688,597,2.8978,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":166,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",2.74,2.8799,2.81,1.08,46717.4577,309,2.8193,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":303,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",2.66,2.78,2.5,3.73,37809.0399,345,2.5749,{"date":638,"open":630,"high":621,"low":630,"close":395,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",-0.02,-0.74,10987.52,223,2.695,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",2.84,2.67,2.7,-0.04,-1.46,18173.399925,327,2.7344,{"date":655,"open":630,"high":613,"low":630,"close":621,"change":656,"percent_change":375,"volume":657,"transactions":658,"vwap":659},"2026-07-21",0.01,7120.0672,195,2.7268,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",2.77,2.79,2.6001,2.73,-0.07,-2.5,38359.5952,2536,2.7243,{"date":672,"open":673,"high":674,"low":648,"close":675,"change":656,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-17",2.86,2.9,2.8,0.36,34700,{"date":679,"open":662,"high":663,"low":200,"close":663,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":663},"2026-07-16",0.07,2.57,15500,{"date":684,"open":630,"high":665,"low":630,"close":200,"change":680,"percent_change":685,"volume":25,"transactions":9,"vwap":200},"2026-07-15",2.64,{"date":687,"open":675,"high":688,"low":689,"close":690,"change":209,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-14",2.89,2.6,2.65,-6.36,65800,{"date":694,"open":663,"high":695,"low":696,"close":697,"change":72,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-13",2.94,2.71,2.83,1.8,52700,{"date":701,"open":663,"high":688,"low":648,"close":631,"change":639,"percent_change":702,"volume":703,"transactions":9,"vwap":631},"2026-07-10",-0.71,51000,{"date":705,"open":623,"high":706,"low":395,"close":675,"change":666,"percent_change":707,"volume":708,"transactions":9,"vwap":675},"2026-07-09",2.82,-2.44,44200,{"date":710,"open":604,"high":695,"low":675,"close":604,"change":649,"percent_change":711,"volume":712,"transactions":9,"vwap":604},"2026-07-08",-1.37,21100,{"date":714,"open":614,"high":715,"low":646,"close":716,"change":656,"percent_change":366,"volume":717,"transactions":9,"vwap":716},"2026-07-07",2.98,2.91,30000,{"date":719,"open":720,"high":614,"low":681,"close":674,"change":28,"percent_change":28,"volume":721,"transactions":9,"vwap":674},"2026-07-06",2.93,37600,{"date":723,"open":646,"high":695,"low":696,"close":674,"change":724,"percent_change":586,"volume":725,"transactions":9,"vwap":674},"2026-07-02",0.09,73600,{"date":727,"open":728,"high":673,"low":728,"close":623,"change":558,"percent_change":729,"volume":730,"transactions":9,"vwap":623},"2026-07-01",2.56,9.77,76800,{"date":732,"open":733,"high":648,"low":734,"close":728,"change":116,"percent_change":735,"volume":736,"transactions":9,"vwap":728},"2026-06-30",2.63,2.53,-1.16,39500,{"date":738,"open":734,"high":690,"low":739,"close":740,"change":166,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-29",2.46,2.59,1.17,67000,{"date":744,"open":461,"high":630,"low":632,"close":728,"change":639,"percent_change":745,"volume":746,"transactions":9,"vwap":728},"2026-06-26",-0.78,28900,{"date":748,"open":749,"high":689,"low":750,"close":751,"change":303,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-25",2.45,2.44,2.58,4.03,112400,{"date":755,"open":461,"high":689,"low":756,"close":79,"change":666,"percent_change":757,"volume":758,"transactions":9,"vwap":79},"2026-06-24",2.33,-2.75,140900,{"date":760,"open":761,"high":200,"low":762,"close":763,"change":238,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-23",2.62,2.54,2.55,-5.9,56300,{"date":767,"open":768,"high":688,"low":734,"close":696,"change":106,"percent_change":255,"volume":769,"transactions":9,"vwap":696},"2026-06-22",2.61,117500,{"date":771,"open":663,"high":674,"low":728,"close":689,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":689},"2026-06-18",-0.15,-5.45,153600,{"date":776,"open":739,"high":674,"low":777,"close":613,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":613},"2026-06-17",2.4,0.21,8.27,392400,{"date":782,"open":675,"high":614,"low":79,"close":762,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":762},"2026-06-16",-0.31,-10.88,241100,{"date":787,"open":788,"high":788,"low":648,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",3.12,2.85,-0.13,-4.36,246400,{"date":794,"open":734,"high":594,"low":461,"close":715,"change":28,"percent_change":28,"volume":795,"transactions":9,"vwap":715},"2026-06-12",852700,{"date":797,"open":798,"high":799,"low":800,"close":715,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":715},"2026-06-11",2.28,5.17,2.13,0.82,37.96,20710100,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":166,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-10",2.11,2.19,2.16,1.41,14000,{"date":812,"open":813,"high":813,"low":814,"close":800,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":800},"2026-06-09",2.22,2.12,-0.08,-3.62,15900,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":28,"percent_change":28,"volume":822,"transactions":9,"vwap":821},"2026-06-08",2.27,2.21,12800,{"date":824,"open":524,"high":524,"low":825,"close":821,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":821},"2026-06-05",2.2,-0.21,-8.68,47600,{"date":830,"open":831,"high":749,"low":832,"close":833,"change":303,"percent_change":516,"volume":834,"transactions":9,"vwap":833},"2026-06-04",2.32,2.25,2.42,28600,{"date":836,"open":837,"high":838,"low":832,"close":831,"change":649,"percent_change":839,"volume":840,"transactions":9,"vwap":831},"2026-06-03",2.34,2.35,-1.69,21200,{"date":842,"open":739,"high":739,"low":838,"close":843,"change":405,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-02",2.36,-3.67,22100,{"date":847,"open":777,"high":632,"low":756,"close":749,"change":72,"percent_change":848,"volume":849,"transactions":9,"vwap":749},"2026-06-01",2.08,42500,{"date":851,"open":852,"high":632,"low":831,"close":777,"change":790,"percent_change":853,"volume":854,"transactions":9,"vwap":777},"2026-05-29",2.49,-5.14,42700,{"date":856,"open":857,"high":728,"low":858,"close":734,"change":598,"percent_change":859,"volume":860,"transactions":9,"vwap":734},"2026-05-28",2.39,2.29,5.86,89600,{"date":862,"open":863,"high":833,"low":864,"close":857,"change":394,"percent_change":865,"volume":866,"transactions":9,"vwap":857},"2026-05-27",2.23,2.18,6.7,87100,{"date":868,"open":848,"high":798,"low":126,"close":869,"change":569,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-26",2.24,7.69,177500,{"date":873,"open":874,"high":875,"low":876,"close":848,"change":219,"percent_change":877,"volume":878,"transactions":9,"vwap":848},"2026-05-22",2.26,2.37,2,-9.57,143600,{"date":880,"open":838,"high":857,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-21",2.1,2.3,-0.05,-2.13,172500,{"date":887,"open":888,"high":524,"low":889,"close":838,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":838},"2026-05-20",2.07,1.94,0.29,14.08,332700,{"date":894,"open":895,"high":869,"low":895,"close":424,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":424},"2026-05-19",1.64,0.45,27.95,1778200,{"date":900,"open":809,"high":895,"low":809,"close":901,"change":532,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-18",1.61,16.67,355700,{"date":905,"open":906,"high":907,"low":26,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-15",1.36,1.39,1.38,0.02,1.47,81300,{"date":913,"open":914,"high":908,"low":915,"close":906,"change":639,"percent_change":916,"volume":917,"transactions":9,"vwap":906},"2026-05-14",1.37,1.32,-1.45,69100,{"date":919,"open":914,"high":920,"low":906,"close":908,"change":28,"percent_change":28,"volume":921,"transactions":9,"vwap":908},"2026-05-13",1.44,55600,{"date":923,"open":809,"high":920,"low":924,"close":908,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":908},"2026-05-12",1.35,-0.06,-4.17,45300,{"date":929,"open":910,"high":930,"low":931,"close":920,"change":656,"percent_change":932,"volume":933,"transactions":9,"vwap":920},"2026-05-11",1.49,1.42,0.7,82100,{"date":935,"open":936,"high":930,"low":937,"close":938,"change":656,"percent_change":932,"volume":939,"transactions":9,"vwap":938},"2026-05-08",1.45,1.4,1.43,122800,{"date":941,"open":901,"high":942,"low":908,"close":931,"change":238,"percent_change":943,"volume":944,"transactions":9,"vwap":931},"2026-05-07",1.62,-10.13,203000,{"date":946,"open":901,"high":947,"low":948,"close":949,"change":639,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-06",1.65,1.56,1.58,-1.25,140700,{"date":953,"open":954,"high":895,"low":949,"close":954,"change":28,"percent_change":28,"volume":955,"transactions":9,"vwap":954},"2026-05-05",1.6,58800,{"date":957,"open":949,"high":895,"low":958,"close":954,"change":72,"percent_change":959,"volume":960,"transactions":9,"vwap":954},"2026-05-04",1.55,3.23,158300,{"date":962,"open":958,"high":954,"low":588,"close":958,"change":656,"percent_change":963,"volume":964,"transactions":9,"vwap":958},"2026-05-01",0.65,61700,{"date":966,"open":958,"high":949,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-30",1.51,1.54,-0.01,-0.65,87600,{"date":973,"open":974,"high":974,"low":968,"close":958,"change":969,"percent_change":975,"volume":976,"transactions":9,"vwap":958},"2026-04-29",1.59,-0.64,68600,{"date":978,"open":979,"high":949,"low":980,"close":948,"change":28,"percent_change":28,"volume":981,"transactions":9,"vwap":948},"2026-04-28",1.57,1.53,60800,{"date":983,"open":901,"high":901,"low":958,"close":948,"change":639,"percent_change":984,"volume":985,"transactions":9,"vwap":948},"2026-04-27",-1.27,66700,{"date":987,"open":948,"high":974,"low":958,"close":949,"change":909,"percent_change":988,"volume":989,"transactions":9,"vwap":949},"2026-04-24",1.28,62300,{"date":991,"open":942,"high":942,"low":967,"close":948,"change":969,"percent_change":975,"volume":992,"transactions":9,"vwap":948},"2026-04-23",80200,{"date":994,"open":995,"high":995,"low":980,"close":979,"change":639,"percent_change":996,"volume":997,"transactions":9,"vwap":979},"2026-04-22",1.66,-1.26,295000,{"date":999,"open":947,"high":1000,"low":979,"close":974,"change":649,"percent_change":1001,"volume":1002,"transactions":9,"vwap":974},"2026-04-21",1.67,-2.45,177400,{"date":1004,"open":942,"high":995,"low":949,"close":1005,"change":28,"percent_change":28,"volume":1006,"transactions":9,"vwap":1005},"2026-04-20",1.63,65900,{"date":1008,"open":1005,"high":995,"low":954,"close":1005,"change":656,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1005},"2026-04-17",0.62,77800,{"date":1012,"open":942,"high":947,"low":974,"close":942,"change":28,"percent_change":28,"volume":1013,"transactions":9,"vwap":942},"2026-04-16",76200,{"date":1015,"open":901,"high":1016,"low":974,"close":942,"change":53,"percent_change":734,"volume":1017,"transactions":9,"vwap":942},"2026-04-15",1.7,108900,{"date":1019,"open":974,"high":895,"low":979,"close":949,"change":656,"percent_change":1020,"volume":1021,"transactions":9,"vwap":949},"2026-04-14",0.64,59100,{"date":1023,"open":949,"high":1005,"low":948,"close":979,"change":28,"percent_change":28,"volume":1024,"transactions":9,"vwap":979},"2026-04-13",44800,{"date":1026,"open":974,"high":974,"low":968,"close":979,"change":656,"percent_change":1020,"volume":1027,"transactions":9,"vwap":979},"2026-04-10",48000,{"date":1029,"open":942,"high":947,"low":948,"close":948,"change":405,"percent_change":773,"volume":1030,"transactions":9,"vwap":948},"2026-04-09",124300,{"date":1032,"open":1016,"high":1033,"low":901,"close":947,"change":656,"percent_change":145,"volume":1034,"transactions":9,"vwap":947},"2026-04-08",1.79,117200,{"date":1036,"open":1037,"high":1037,"low":1005,"close":895,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":895},"2026-04-07",1.77,-0.11,-6.29,142200,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-06",1.73,1.89,1.75,0.06,3.55,166700,{"date":1050,"open":1051,"high":1045,"low":1000,"close":1051,"change":649,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-02",1.69,-2.31,48600,{"date":1055,"open":1033,"high":698,"low":1056,"close":1043,"change":925,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1043},"2026-04-01",1.71,-3.35,46100,{"date":1060,"open":1016,"high":1061,"low":1016,"close":1033,"change":507,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1033},"2026-03-31",1.85,4.68,102800,{"date":1065,"open":995,"high":698,"low":954,"close":1056,"change":680,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1056},"2026-03-30",4.27,130800,{"date":1069,"open":1070,"high":1070,"low":901,"close":895,"change":815,"percent_change":1071,"volume":1072,"transactions":9,"vwap":895},"2026-03-27",1.72,-4.65,55100,{"date":1074,"open":1045,"high":1075,"low":1070,"close":1070,"change":969,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1070},"2026-03-26",1.78,-0.58,69300,{"date":1079,"open":1070,"high":1080,"low":1016,"close":1043,"change":53,"percent_change":875,"volume":1081,"transactions":9,"vwap":1043},"2026-03-25",1.83,80100,{"date":1083,"open":1084,"high":1085,"low":1051,"close":1051,"change":772,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1051},"2026-03-24",1.81,1.84,-8.15,67100,{"date":1089,"open":1090,"high":126,"low":1084,"close":1085,"change":238,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1085},"2026-03-23",1.91,-8,47900,{"date":1094,"open":1090,"high":848,"low":1095,"close":876,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":876},"2026-03-20",1.9,0.13,6.95,177900,{"date":1100,"open":1101,"high":1102,"low":1051,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-19",1.74,1.87,0.17,10,36400,{"date":1107,"open":1095,"high":1095,"low":1000,"close":1016,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1016},"2026-03-18",-0.19,-10.05,60100,{"date":1112,"open":126,"high":126,"low":1061,"close":1044,"change":53,"percent_change":808,"volume":1113,"transactions":9,"vwap":1044},"2026-03-17",22000,{"date":1115,"open":1095,"high":1116,"low":1117,"close":1061,"change":1038,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1061},"2026-03-16",1.92,1.82,-5.61,49400,{"date":1121,"open":1044,"high":1122,"low":1102,"close":1123,"change":724,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-13",1.98,1.96,4.81,31500,{"date":1127,"open":1122,"high":1122,"low":1075,"close":1102,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1102},"2026-03-12",-0.1,-5.08,45000,{"date":1132,"open":1095,"high":304,"low":1075,"close":1133,"change":598,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-11",1.97,7.65,114600,{"date":1137,"open":1016,"high":1085,"low":947,"close":1080,"change":106,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1080},"2026-03-10",6.4,54200,{"date":1141,"open":1033,"high":1084,"low":968,"close":1070,"change":1038,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1070},"2026-03-09",-6.01,124000,{"date":1145,"open":1133,"high":1133,"low":1037,"close":1080,"change":189,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1080},"2026-03-06",-7.11,98900,{"date":1149,"open":1122,"high":881,"low":1044,"close":1133,"change":639,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1133},"2026-03-05",-1.01,143400,{"date":1153,"open":874,"high":798,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-04",1.88,1.99,-0.3,-13.1,264800,{"date":1160,"open":739,"high":632,"low":808,"close":858,"change":209,"percent_change":1161,"volume":1162,"transactions":9,"vwap":858},"2026-03-03",-7.29,1677100,{"date":1164,"open":79,"high":728,"low":524,"close":1165,"change":925,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-02",2.47,-2.37,51100,{"date":1169,"open":740,"high":733,"low":1165,"close":734,"change":28,"percent_change":28,"volume":1170,"transactions":9,"vwap":734},"2026-02-27",71300,{"date":1172,"open":1173,"high":630,"low":838,"close":734,"change":724,"percent_change":576,"volume":1174,"transactions":9,"vwap":734},"2026-02-26",2.41,62000,{"date":1176,"open":750,"high":733,"low":777,"close":750,"change":28,"percent_change":28,"volume":1177,"transactions":9,"vwap":750},"2026-02-25",60300,{"date":1179,"open":843,"high":762,"low":820,"close":750,"change":106,"percent_change":1180,"volume":1181,"transactions":9,"vwap":750},"2026-02-24",4.72,59600,{"date":1183,"open":681,"high":740,"low":882,"close":756,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":756},"2026-02-23",-0.12,-4.9,63000,{"date":1188,"open":740,"high":663,"low":750,"close":749,"change":1038,"percent_change":1189,"volume":1190,"transactions":9,"vwap":749},"2026-02-20",-4.3,40400,{"date":1192,"open":648,"high":1193,"low":461,"close":728,"change":790,"percent_change":1194,"volume":1195,"transactions":9,"vwap":728},"2026-02-19",2.76,-4.83,56700,{"date":1197,"open":696,"high":716,"low":690,"close":1198,"change":969,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-18",2.69,-0.37,39100,{"date":1202,"open":697,"high":594,"low":740,"close":648,"change":772,"percent_change":1203,"volume":1204,"transactions":9,"vwap":648},"2026-02-17",-5.26,83500,{"date":1206,"open":675,"high":1207,"low":200,"close":789,"change":28,"percent_change":28,"volume":1208,"transactions":9,"vwap":789},"2026-02-13",3.03,72300,{"date":1210,"open":789,"high":1211,"low":648,"close":789,"change":28,"percent_change":28,"volume":1212,"transactions":9,"vwap":789},"2026-02-12",3.01,84100,{"date":1214,"open":1215,"high":587,"low":675,"close":789,"change":209,"percent_change":1216,"volume":1217,"transactions":9,"vwap":789},"2026-02-11",3.05,-5.94,96200,{"date":1219,"open":1211,"high":1220,"low":673,"close":1207,"change":925,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1207},"2026-02-10",3.16,-1.94,56900,{"date":1224,"open":1207,"high":1225,"low":674,"close":1226,"change":116,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-09",3.19,3.09,-0.96,102200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":788,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":788},"2026-02-06",3.65,3.67,3,-0.38,-10.86,164800,{"date":1238,"open":557,"high":226,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-05",3.25,3.5,-0.5,-12.5,51648,{"date":1245,"open":236,"high":236,"low":557,"close":226,"change":950,"percent_change":1246,"volume":1247,"transactions":9,"vwap":226},"2026-02-04",-23.81,128992,{"date":1249,"open":273,"high":1250,"low":273,"close":273,"change":28,"percent_change":28,"volume":1251,"transactions":9,"vwap":273},"2026-02-03",5.5,28340,{"date":1253,"open":1250,"high":1250,"low":273,"close":273,"change":28,"percent_change":28,"volume":1254,"transactions":9,"vwap":273},"2026-02-02",6172,{"date":1256,"open":273,"high":1250,"low":273,"close":273,"change":28,"percent_change":28,"volume":1257,"transactions":9,"vwap":273},"2026-01-30",10780,{"date":1259,"open":1250,"high":1250,"low":273,"close":273,"change":414,"percent_change":248,"volume":1260,"transactions":9,"vwap":273},"2026-01-29",8340,{"date":1262,"open":393,"high":393,"low":1250,"close":1250,"change":414,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1250},"2026-01-28",-4.35,8436,{"date":1266,"open":1267,"high":1267,"low":393,"close":393,"change":28,"percent_change":28,"volume":1268,"transactions":9,"vwap":393},"2026-01-27",6,8324,{"date":1270,"open":1267,"high":1267,"low":393,"close":393,"change":28,"percent_change":28,"volume":1271,"transactions":9,"vwap":393},"2026-01-26",13224,{"date":1273,"open":393,"high":1267,"low":393,"close":393,"change":28,"percent_change":28,"volume":1274,"transactions":9,"vwap":393},"2026-01-23",14804,{"date":1276,"open":1250,"high":393,"low":1250,"close":393,"change":558,"percent_change":1277,"volume":1278,"transactions":9,"vwap":393},"2026-01-22",4.55,8612,{"date":1280,"open":273,"high":1250,"low":273,"close":1250,"change":28,"percent_change":28,"volume":1281,"transactions":9,"vwap":1250},"2026-01-21",7956,{"date":1283,"open":1250,"high":1250,"low":273,"close":1250,"change":414,"percent_change":1263,"volume":1284,"transactions":9,"vwap":1250},"2026-01-20",21408,{"date":1286,"open":1250,"high":393,"low":1250,"close":393,"change":28,"percent_change":28,"volume":1287,"transactions":9,"vwap":393},"2026-01-16",10256,{"date":1289,"open":1250,"high":1267,"low":1250,"close":393,"change":558,"percent_change":1277,"volume":1290,"transactions":9,"vwap":393},"2026-01-15",11036,{"date":1292,"open":273,"high":393,"low":273,"close":1250,"change":414,"percent_change":1263,"volume":1293,"transactions":9,"vwap":1250},"2026-01-14",16432,{"date":1295,"open":393,"high":1267,"low":1250,"close":393,"change":28,"percent_change":28,"volume":1296,"transactions":9,"vwap":393},"2026-01-13",9968,{"date":1298,"open":364,"high":364,"low":393,"close":393,"change":414,"percent_change":926,"volume":1299,"transactions":9,"vwap":393},"2026-01-12",11008,{"date":1301,"open":1267,"high":364,"low":393,"close":1267,"change":558,"percent_change":504,"volume":1302,"transactions":9,"vwap":1267},"2026-01-09",10332,{"date":1304,"open":1267,"high":1267,"low":393,"close":393,"change":414,"percent_change":926,"volume":1305,"transactions":9,"vwap":393},"2026-01-08",10988,{"date":1307,"open":364,"high":1308,"low":1267,"close":1267,"change":414,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1267},"2026-01-07",6.5,-4,21952,{"date":1312,"open":1308,"high":1308,"low":1267,"close":364,"change":414,"percent_change":1313,"volume":1314,"transactions":9,"vwap":364},"2026-01-06",-3.85,16204,{"date":1316,"open":1267,"high":1317,"low":1267,"close":1308,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1308},"2026-01-05",6.75,0.5,8.33,21484,{"date":1322,"open":393,"high":1267,"low":1250,"close":1267,"change":1318,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1267},"2026-01-02",9.09,9944,{"date":1326,"open":393,"high":1267,"low":1250,"close":1250,"change":414,"percent_change":1263,"volume":1327,"transactions":9,"vwap":1250},"2025-12-31",13596,{"date":1329,"open":393,"high":393,"low":393,"close":393,"change":28,"percent_change":28,"volume":1330,"transactions":9,"vwap":393},"2025-12-30",12764,{"date":1332,"open":1267,"high":364,"low":393,"close":393,"change":28,"percent_change":28,"volume":1333,"transactions":9,"vwap":393},"2025-12-29",22748,{"date":1335,"open":364,"high":364,"low":393,"close":393,"change":414,"percent_change":926,"volume":1336,"transactions":9,"vwap":393},"2025-12-26",11372,{"date":1338,"open":1308,"high":1308,"low":1267,"close":1267,"change":414,"percent_change":1309,"volume":1339,"transactions":9,"vwap":1267},"2025-12-24",22216,{"date":1341,"open":1267,"high":364,"low":1267,"close":364,"change":558,"percent_change":1342,"volume":1343,"transactions":9,"vwap":364},"2025-12-23",4.17,10400,{"date":1345,"open":1267,"high":1308,"low":1267,"close":1267,"change":28,"percent_change":28,"volume":1346,"transactions":9,"vwap":1267},"2025-12-22",13820,{"date":1348,"open":1308,"high":1317,"low":1267,"close":1267,"change":1241,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1267},"2025-12-19",-7.69,20788,{"date":1352,"open":1308,"high":1353,"low":1308,"close":1308,"change":28,"percent_change":28,"volume":1354,"transactions":9,"vwap":1308},"2025-12-18",7,14696,{"date":1356,"open":1317,"high":1357,"low":1308,"close":1308,"change":28,"percent_change":28,"volume":1358,"transactions":9,"vwap":1308},"2025-12-17",7.25,13432,{"date":1360,"open":1317,"high":1353,"low":1308,"close":1308,"change":414,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1308},"2025-12-16",-3.7,10344,{"date":1364,"open":1357,"high":1365,"low":1317,"close":1317,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1317},"2025-12-15",7.5,-0.75,-10,23564,{"date":1370,"open":1365,"high":1365,"low":1357,"close":1365,"change":28,"percent_change":28,"volume":1371,"transactions":9,"vwap":1365},"2025-12-12",10688,{"date":1373,"open":1374,"high":1375,"low":1357,"close":1365,"change":414,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1365},"2025-12-11",7.75,8,-3.23,5376,{"date":1379,"open":1365,"high":1374,"low":1365,"close":1374,"change":28,"percent_change":28,"volume":1380,"transactions":9,"vwap":1374},"2025-12-10",7288,{"date":1382,"open":1374,"high":1374,"low":1365,"close":1374,"change":558,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1374},"2025-12-09",3.33,9640,{"date":1386,"open":1374,"high":1375,"low":1365,"close":1365,"change":414,"percent_change":1376,"volume":1387,"transactions":9,"vwap":1365},"2025-12-08",6468,{"date":1389,"open":1375,"high":1375,"low":1365,"close":1374,"change":1241,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1374},"2025-12-05",-6.06,9520,{"date":1393,"open":1375,"high":1394,"low":1365,"close":1394,"change":558,"percent_change":788,"volume":1395,"transactions":9,"vwap":1394},"2025-12-04",8.25,14588,{"date":1397,"open":1365,"high":1375,"low":1365,"close":1375,"change":558,"percent_change":959,"volume":1398,"transactions":9,"vwap":1375},"2025-12-03",9812,{"date":1400,"open":1374,"high":1375,"low":1374,"close":1374,"change":28,"percent_change":28,"volume":1401,"transactions":9,"vwap":1374},"2025-12-02",3748,{"date":1403,"open":1375,"high":1375,"low":1374,"close":1374,"change":28,"percent_change":28,"volume":1404,"transactions":9,"vwap":1374},"2025-12-01",6360,{"date":1406,"open":1374,"high":1375,"low":1374,"close":1374,"change":28,"percent_change":28,"volume":1407,"transactions":9,"vwap":1374},"2025-11-28",11952,{"date":1409,"open":1357,"high":1394,"low":1353,"close":1374,"change":28,"percent_change":28,"volume":1410,"transactions":9,"vwap":1374},"2025-11-26",21132,{"date":1412,"open":1375,"high":1375,"low":1357,"close":1374,"change":414,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1374},"2025-11-25",-3.12,27688,{"date":1416,"open":1365,"high":1375,"low":1357,"close":1375,"change":1318,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1375},"2025-11-24",6.67,15084,{"date":1420,"open":1357,"high":1374,"low":1353,"close":1365,"change":28,"percent_change":28,"volume":1421,"transactions":9,"vwap":1365},"2025-11-21",63476,{"date":1423,"open":1374,"high":1375,"low":1357,"close":1365,"change":1241,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1365},"2025-11-20",-6.25,10408,{"date":1427,"open":1374,"high":1375,"low":1365,"close":1375,"change":558,"percent_change":959,"volume":1428,"transactions":9,"vwap":1375},"2025-11-19",8620,{"date":1430,"open":1374,"high":1394,"low":1357,"close":1374,"change":28,"percent_change":28,"volume":1431,"transactions":9,"vwap":1374},"2025-11-18",17536,{"date":1433,"open":1394,"high":1394,"low":1374,"close":1374,"change":1241,"percent_change":1390,"volume":1434,"transactions":9,"vwap":1374},"2025-11-17",7328,{"date":1436,"open":1374,"high":1394,"low":1374,"close":1394,"change":558,"percent_change":788,"volume":1437,"transactions":9,"vwap":1394},"2025-11-14",14340,{"date":1439,"open":1375,"high":1394,"low":1374,"close":1375,"change":414,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1375},"2025-11-13",-3.03,8600,{"date":1443,"open":1444,"high":1444,"low":1375,"close":1394,"change":28,"percent_change":28,"volume":1445,"transactions":9,"vwap":1394},"2025-11-12",8.75,7452,{"date":1447,"open":1375,"high":1448,"low":1375,"close":1394,"change":558,"percent_change":788,"volume":1449,"transactions":9,"vwap":1394},"2025-11-11",8.5,7960,{"date":1451,"open":1394,"high":1394,"low":1375,"close":1375,"change":414,"percent_change":1440,"volume":1452,"transactions":9,"vwap":1375},"2025-11-10",9424,{"date":1454,"open":1375,"high":1394,"low":1374,"close":1394,"change":28,"percent_change":28,"volume":1455,"transactions":9,"vwap":1394},"2025-11-07",9988,{"date":1457,"open":1448,"high":1448,"low":1394,"close":1394,"change":28,"percent_change":28,"volume":1458,"transactions":9,"vwap":1394},"2025-11-06",8476,{"date":1460,"open":1448,"high":1448,"low":1375,"close":1394,"change":28,"percent_change":28,"volume":1461,"transactions":9,"vwap":1394},"2025-11-05",13776,{"date":1463,"open":1394,"high":1444,"low":1394,"close":1394,"change":1241,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1394},"2025-11-04",-5.71,17456,{"date":1467,"open":1444,"high":1444,"low":1394,"close":1444,"change":28,"percent_change":28,"volume":1468,"transactions":9,"vwap":1444},"2025-11-03",15436,{"date":1470,"open":1444,"high":1471,"low":1448,"close":1444,"change":414,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1444},"2025-10-31",9,-2.78,16184,{"date":1475,"open":1444,"high":1476,"low":1448,"close":1471,"change":558,"percent_change":673,"volume":1477,"transactions":9,"vwap":1471},"2025-10-30",9.25,30992,{"date":1479,"open":1476,"high":1476,"low":1444,"close":1444,"change":1366,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1444},"2025-10-29",-7.89,25796,{"date":1483,"open":1444,"high":1484,"low":1444,"close":1484,"change":1318,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-28",9.5,5.56,29416,{"date":1488,"open":1471,"high":1484,"low":1471,"close":1471,"change":28,"percent_change":28,"volume":1489,"transactions":9,"vwap":1471},"2025-10-27",26592,{"date":1491,"open":1471,"high":1476,"low":1444,"close":1471,"change":28,"percent_change":28,"volume":1492,"transactions":9,"vwap":1471},"2025-10-24",20520,{"date":1494,"open":1471,"high":1471,"low":1444,"close":1471,"change":28,"percent_change":28,"volume":1495,"transactions":9,"vwap":1471},"2025-10-23",19580,{"date":1497,"open":1498,"high":1498,"low":1444,"close":1471,"change":28,"percent_change":28,"volume":1499,"transactions":9,"vwap":1471},"2025-10-22",9.75,25784,{"date":1501,"open":1476,"high":1476,"low":1444,"close":1471,"change":28,"percent_change":28,"volume":1502,"transactions":9,"vwap":1471},"2025-10-21",16468,{"date":1504,"open":1498,"high":1498,"low":1444,"close":1471,"change":28,"percent_change":28,"volume":1505,"transactions":9,"vwap":1471},"2025-10-20",23136,{"date":1507,"open":1476,"high":1484,"low":1444,"close":1471,"change":414,"percent_change":86,"volume":1508,"transactions":9,"vwap":1471},"2025-10-17",10712,{"date":1510,"open":1104,"high":1104,"low":1471,"close":1476,"change":1241,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1476},"2025-10-16",-5.13,19400,{"date":1514,"open":1484,"high":1515,"low":1476,"close":1498,"change":1318,"percent_change":468,"volume":1516,"transactions":9,"vwap":1498},"2025-10-15",10.25,39952,{"date":1518,"open":1484,"high":1484,"low":1448,"close":1476,"change":28,"percent_change":28,"volume":1519,"transactions":9,"vwap":1476},"2025-10-14",39136,{"date":1521,"open":1476,"high":1484,"low":1476,"close":1476,"change":414,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1476},"2025-10-13",-2.63,13564,{"date":1525,"open":1526,"high":1526,"low":1471,"close":1484,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1484},"2025-10-10",10.5,-1,-9.52,48976,{"date":1531,"open":1515,"high":1532,"low":1104,"close":1526,"change":1318,"percent_change":285,"volume":1533,"transactions":9,"vwap":1526},"2025-10-09",10.75,78136,{"date":1535,"open":1498,"high":1104,"low":1484,"close":1104,"change":558,"percent_change":728,"volume":1536,"transactions":9,"vwap":1104},"2025-10-08",17080,{"date":1538,"open":1104,"high":1515,"low":1476,"close":1498,"change":414,"percent_change":667,"volume":1539,"transactions":9,"vwap":1498},"2025-10-07",23108,{"date":1541,"open":1515,"high":1515,"low":1498,"close":1104,"change":28,"percent_change":28,"volume":1542,"transactions":9,"vwap":1104},"2025-10-06",21856,{"date":1544,"open":1515,"high":1515,"low":1104,"close":1104,"change":28,"percent_change":28,"volume":1545,"transactions":9,"vwap":1104},"2025-10-03",28564,{"date":1547,"open":1498,"high":1104,"low":1484,"close":1104,"change":550,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1104},"2025-10-02",8.11,44592,{"date":1551,"open":1476,"high":1476,"low":1444,"close":1476,"change":1318,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1476},"2025-10-01",5.71,40340,{"date":1555,"open":1444,"high":1471,"low":1394,"close":1444,"change":1318,"percent_change":310,"volume":1556,"transactions":9,"vwap":1444},"2025-09-30",38556,{"date":1558,"open":1394,"high":1444,"low":1394,"close":1394,"change":414,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1394},"2025-09-29",-2.94,16104,{"date":1562,"open":1448,"high":1471,"low":1394,"close":1448,"change":558,"percent_change":1207,"volume":1563,"transactions":9,"vwap":1448},"2025-09-26",24164,{"date":1565,"open":1448,"high":1448,"low":1375,"close":1394,"change":1241,"percent_change":1464,"volume":1566,"transactions":9,"vwap":1394},"2025-09-25",35240,{"date":1568,"open":1444,"high":1444,"low":1448,"close":1444,"change":558,"percent_change":695,"volume":1569,"transactions":9,"vwap":1444},"2025-09-24",27280,{"date":1571,"open":1448,"high":1444,"low":1448,"close":1448,"change":28,"percent_change":28,"volume":1572,"transactions":9,"vwap":1448},"2025-09-23",17852,{"date":1574,"open":1444,"high":1471,"low":1448,"close":1448,"change":414,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1448},"2025-09-22",-2.86,18432,{"date":1578,"open":1471,"high":1471,"low":1448,"close":1444,"change":28,"percent_change":28,"volume":1579,"transactions":9,"vwap":1444},"2025-09-19",26392,{"date":1581,"open":1444,"high":1471,"low":1444,"close":1444,"change":28,"percent_change":28,"volume":1582,"transactions":9,"vwap":1444},"2025-09-18",31200,{"date":1584,"open":1444,"high":1471,"low":1444,"close":1444,"change":28,"percent_change":28,"volume":1585,"transactions":9,"vwap":1444},"2025-09-17",18908,{"date":1587,"open":1476,"high":1476,"low":1448,"close":1444,"change":28,"percent_change":28,"volume":1588,"transactions":9,"vwap":1444},"2025-09-16",68164,{"date":1590,"open":1471,"high":1476,"low":1448,"close":1444,"change":28,"percent_change":28,"volume":1591,"transactions":9,"vwap":1444},"2025-09-15",42068,{"date":1593,"open":1444,"high":1484,"low":1444,"close":1444,"change":28,"percent_change":28,"volume":1594,"transactions":9,"vwap":1444},"2025-09-12",41972,{"date":1596,"open":1444,"high":1444,"low":1444,"close":1444,"change":28,"percent_change":28,"volume":1597,"transactions":9,"vwap":1444},"2025-09-11",16584,{"date":1599,"open":1471,"high":1471,"low":1444,"close":1444,"change":28,"percent_change":28,"volume":1600,"transactions":9,"vwap":1444},"2025-09-10",12132,{"date":1602,"open":1448,"high":1471,"low":1448,"close":1444,"change":28,"percent_change":28,"volume":1603,"transactions":9,"vwap":1444},"2025-09-09",20408,{"date":1605,"open":1448,"high":1444,"low":1448,"close":1444,"change":28,"percent_change":28,"volume":1606,"transactions":9,"vwap":1444},"2025-09-08",14556,{"date":1608,"open":1448,"high":1444,"low":1448,"close":1444,"change":28,"percent_change":28,"volume":1609,"transactions":9,"vwap":1444},"2025-09-05",19340,{"date":1611,"open":1471,"high":1476,"low":1448,"close":1444,"change":1241,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1444},"2025-09-04",-5.41,30448,{"date":1615,"open":1484,"high":1484,"low":1471,"close":1476,"change":414,"percent_change":1522,"volume":1616,"transactions":9,"vwap":1476},"2025-09-03",20104,{"date":1618,"open":1498,"high":1498,"low":1476,"close":1484,"change":28,"percent_change":28,"volume":1619,"transactions":9,"vwap":1484},"2025-09-02",10264,{"date":1621,"open":1498,"high":1498,"low":1476,"close":1484,"change":414,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1484},"2025-08-29",-2.56,13636,{"date":1625,"open":1498,"high":1498,"low":1484,"close":1498,"change":558,"percent_change":733,"volume":1626,"transactions":9,"vwap":1498},"2025-08-28",14348,{"date":1628,"open":1484,"high":1104,"low":1484,"close":1484,"change":28,"percent_change":28,"volume":1629,"transactions":9,"vwap":1484},"2025-08-27",24652,{"date":1631,"open":1484,"high":1484,"low":1476,"close":1484,"change":28,"percent_change":28,"volume":1632,"transactions":9,"vwap":1484},"2025-08-26",10188,{"date":1634,"open":1484,"high":1498,"low":1476,"close":1484,"change":28,"percent_change":28,"volume":1635,"transactions":9,"vwap":1484},"2025-08-25",19176,{"date":1637,"open":1476,"high":1498,"low":1471,"close":1484,"change":558,"percent_change":648,"volume":1638,"transactions":9,"vwap":1484},"2025-08-22",27992,{"date":1640,"open":1484,"high":1498,"low":1476,"close":1476,"change":28,"percent_change":28,"volume":1641,"transactions":9,"vwap":1476},"2025-08-21",17044,{"date":1643,"open":1484,"high":1498,"low":1471,"close":1476,"change":28,"percent_change":28,"volume":1644,"transactions":9,"vwap":1476},"2025-08-20",14080,{"date":1646,"open":1476,"high":1484,"low":1471,"close":1476,"change":414,"percent_change":1522,"volume":1647,"transactions":9,"vwap":1476},"2025-08-19",17104,{"date":1649,"open":1498,"high":1104,"low":1471,"close":1484,"change":414,"percent_change":1622,"volume":1650,"transactions":9,"vwap":1484},"2025-08-18",53252,{"date":1652,"open":1498,"high":1515,"low":1484,"close":1498,"change":28,"percent_change":28,"volume":1653,"transactions":9,"vwap":1498},"2025-08-15",26776,{"date":1655,"open":1484,"high":1104,"low":1484,"close":1498,"change":414,"percent_change":667,"volume":1656,"transactions":9,"vwap":1498},"2025-08-14",33992,{"date":1658,"open":1104,"high":1526,"low":1498,"close":1104,"change":28,"percent_change":28,"volume":1659,"transactions":9,"vwap":1104},"2025-08-13",27576,{"date":1661,"open":1476,"high":1104,"low":1476,"close":1104,"change":550,"percent_change":1548,"volume":1662,"transactions":9,"vwap":1104},"2025-08-12",23020,{"date":1664,"open":1471,"high":1484,"low":1444,"close":1476,"change":414,"percent_change":1522,"volume":1665,"transactions":9,"vwap":1476},"2025-08-11",28508,{"date":1667,"open":1484,"high":1104,"low":1476,"close":1484,"change":414,"percent_change":1622,"volume":1668,"transactions":9,"vwap":1484},"2025-08-08",41984,{"date":1670,"open":1498,"high":1104,"low":1484,"close":1498,"change":1241,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1498},"2025-08-07",-4.88,48752,{"date":1674,"open":1675,"high":1676,"low":1104,"close":1515,"change":1241,"percent_change":1071,"volume":1677,"transactions":9,"vwap":1515},"2025-08-06",11,11.5,77296,{"date":1679,"open":1104,"high":1675,"low":1104,"close":1532,"change":558,"percent_change":524,"volume":1680,"transactions":9,"vwap":1532},"2025-08-05",29712,{"date":1682,"open":1104,"high":1675,"low":1104,"close":1526,"change":1527,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1526},"2025-08-04",-8.7,52508,{"date":1686,"open":1498,"high":1687,"low":1498,"close":1676,"change":1318,"percent_change":1277,"volume":1688,"transactions":9,"vwap":1676},"2025-08-01",12,82048,{"date":1690,"open":1676,"high":1691,"low":1526,"close":1675,"change":1366,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1675},"2025-07-31",11.75,-6.38,100184,{"date":1695,"open":1696,"high":1697,"low":1691,"close":1691,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1691},"2025-07-30",12.5,13,-3.5,-22.95,197732,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1241,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-07-29",18.5,19,11.25,15.25,-3.17,846832,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1233,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-07-28",15,17.25,14,15.75,23.53,1092844,{"date":1718,"open":1691,"high":1697,"low":1691,"close":1719,"change":550,"percent_change":364,"volume":1720,"transactions":9,"vwap":1719},"2025-07-25",12.75,97200,{"date":1722,"open":1687,"high":1696,"low":1676,"close":1687,"change":28,"percent_change":28,"volume":1723,"transactions":9,"vwap":1687},"2025-07-24",42208,{"date":1725,"open":1726,"high":1726,"low":1676,"close":1687,"change":558,"percent_change":800,"volume":1727,"transactions":9,"vwap":1687},"2025-07-23",12.25,48240,{"date":1729,"open":1697,"high":1697,"low":1444,"close":1691,"change":1527,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1691},"2025-07-22",-7.84,155104,{"date":1733,"open":1705,"high":1697,"low":1705,"close":1719,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1719},"2025-07-21",1.5,13.33,111756,{"date":1738,"open":1705,"high":1691,"low":1526,"close":1705,"change":28,"percent_change":28,"volume":1739,"transactions":9,"vwap":1705},"2025-07-18",45896,{"date":1741,"open":1515,"high":1676,"low":1515,"close":1705,"change":174,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1705},"2025-07-17",9.76,111196,{"date":1745,"open":1484,"high":1526,"low":1471,"close":1515,"change":174,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1515},"2025-07-16",10.81,116464,{"date":1749,"open":1471,"high":1476,"low":1444,"close":1476,"change":28,"percent_change":28,"volume":1750,"transactions":9,"vwap":1476},"2025-07-15",24520,{"date":1752,"open":1498,"high":1498,"low":1448,"close":1476,"change":1241,"percent_change":1511,"volume":1753,"transactions":9,"vwap":1476},"2025-07-14",59132,{"date":1755,"open":1498,"high":1104,"low":1476,"close":1498,"change":1241,"percent_change":1671,"volume":1756,"transactions":9,"vwap":1498},"2025-07-11",73392,{"date":1758,"open":1375,"high":1515,"low":1375,"close":1515,"change":832,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1515},"2025-07-10",28.12,265372,{"date":1762,"open":1374,"high":1394,"low":1374,"close":1375,"change":28,"percent_change":28,"volume":1763,"transactions":9,"vwap":1375},"2025-07-09",68740,{"date":1765,"open":1375,"high":1448,"low":1365,"close":1375,"change":414,"percent_change":1440,"volume":1766,"transactions":9,"vwap":1375},"2025-07-08",62152,{"date":1768,"open":1374,"high":1448,"low":1374,"close":1394,"change":28,"percent_change":28,"volume":1769,"transactions":9,"vwap":1394},"2025-07-07",44876,{"date":1771,"open":1448,"high":1444,"low":1375,"close":1394,"change":28,"percent_change":28,"volume":1772,"transactions":9,"vwap":1394},"2025-07-03",51628,{"date":1774,"open":1375,"high":1394,"low":1365,"close":1394,"change":558,"percent_change":788,"volume":1775,"transactions":9,"vwap":1394},"2025-07-02",85880,{"date":1777,"open":1353,"high":1104,"low":1317,"close":1375,"change":1318,"percent_change":1417,"volume":1778,"transactions":9,"vwap":1375},"2025-07-01",540628,{"date":1780,"open":1374,"high":1394,"low":1365,"close":1365,"change":1527,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1365},"2025-06-30",-11.76,158128,{"date":1784,"open":1476,"high":1104,"low":1374,"close":1448,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1448},"2025-06-27",-3.25,-27.66,611296,{"date":1789,"open":1448,"high":1790,"low":1374,"close":1691,"change":1250,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1691},"2025-06-26",13.25,88,11297140,{"date":1794,"open":1308,"high":1357,"low":393,"close":364,"change":1318,"percent_change":1795,"volume":1796,"transactions":9,"vwap":364},"2025-06-25",8.7,2112900,{"date":1798,"open":1267,"high":1267,"low":1250,"close":393,"change":1366,"percent_change":1799,"volume":1800,"transactions":9,"vwap":393},"2025-06-24",-11.54,2322312,{"date":1802,"open":1267,"high":1317,"low":393,"close":1308,"change":558,"percent_change":226,"volume":1803,"transactions":9,"vwap":1308},"2025-06-23",105304,{"date":1805,"open":1267,"high":1308,"low":393,"close":364,"change":558,"percent_change":1342,"volume":1806,"transactions":9,"vwap":364},"2025-06-20",102376,{"date":1808,"open":364,"high":1308,"low":1250,"close":1267,"change":28,"percent_change":28,"volume":1809,"transactions":9,"vwap":1267},"2025-06-18",160848,{"date":1811,"open":393,"high":364,"low":1250,"close":1267,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1267},"2025-06-17",-2.25,-27.27,287272,{"date":1816,"open":1444,"high":1444,"low":1375,"close":1394,"change":1241,"percent_change":1464,"volume":1817,"transactions":9,"vwap":1394},"2025-06-16",36808,{"date":1819,"open":1675,"high":1675,"low":1444,"close":1444,"change":667,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1444},"2025-06-13",-22.22,72588,{"date":1823,"open":1532,"high":1676,"low":1532,"close":1705,"change":28,"percent_change":28,"volume":1824,"transactions":9,"vwap":1705},"2025-06-12",27572,{"date":1826,"open":1713,"high":1827,"low":1484,"close":1705,"change":1698,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1705},"2025-06-11",14.25,-23.73,556844,{"date":1831,"open":1713,"high":1711,"low":1832,"close":1833,"change":1318,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-06-10",13.75,14.75,3.51,7920,{"date":1837,"open":1827,"high":1711,"low":1713,"close":1827,"change":28,"percent_change":28,"volume":1838,"transactions":9,"vwap":1827},"2025-06-09",8100,{"date":1840,"open":1841,"high":1712,"low":1719,"close":1827,"change":1812,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1827},"2025-06-06",16.25,-13.64,33192,{"date":1845,"open":1841,"high":1846,"low":1841,"close":1847,"change":414,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-06-05",16.75,16.5,-1.49,1904,{"date":1851,"open":1847,"high":1846,"low":1841,"close":1846,"change":558,"percent_change":588,"volume":1852,"transactions":9,"vwap":1846},"2025-06-04",1800,{"date":1854,"open":1846,"high":1712,"low":1841,"close":1847,"change":1527,"percent_change":1464,"volume":1855,"transactions":9,"vwap":1847},"2025-06-03",14940,{"date":1857,"open":1712,"high":1858,"low":1847,"close":1858,"change":558,"percent_change":936,"volume":1859,"transactions":9,"vwap":1858},"2025-06-02",17.5,7588,{"date":1861,"open":1712,"high":1703,"low":1841,"close":1712,"change":28,"percent_change":28,"volume":1862,"transactions":9,"vwap":1712},"2025-05-30",18952,{"date":1864,"open":1865,"high":1866,"low":1847,"close":1712,"change":558,"percent_change":910,"volume":1867,"transactions":9,"vwap":1712},"2025-05-29",17.75,18,3572,{"date":1869,"open":1847,"high":1870,"low":1871,"close":1870,"change":558,"percent_change":930,"volume":1872,"transactions":9,"vwap":1870},"2025-05-28",17,16,2716,{"date":1874,"open":1712,"high":1858,"low":1841,"close":1846,"change":1241,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1846},"2025-05-27",-2.9,4956,{"date":1878,"open":1866,"high":1866,"low":1847,"close":1712,"change":1366,"percent_change":926,"volume":1879,"transactions":9,"vwap":1712},"2025-05-23",3880,{"date":1881,"open":1866,"high":1866,"low":1846,"close":1866,"change":558,"percent_change":809,"volume":1882,"transactions":9,"vwap":1866},"2025-05-22",2540,{"date":1884,"open":1885,"high":1885,"low":1712,"close":1865,"change":1241,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1865},"2025-05-21",18.25,-2.74,4276,{"date":1889,"open":1865,"high":1703,"low":1847,"close":1885,"change":550,"percent_change":187,"volume":1890,"transactions":9,"vwap":1885},"2025-05-20",9872,{"date":1892,"open":1846,"high":1858,"low":1847,"close":1858,"change":174,"percent_change":310,"volume":1893,"transactions":9,"vwap":1858},"2025-05-19",6540,{"date":1895,"open":1870,"high":1870,"low":1871,"close":1847,"change":28,"percent_change":28,"volume":1896,"transactions":9,"vwap":1847},"2025-05-16",3276,{"date":1898,"open":1870,"high":1870,"low":1714,"close":1847,"change":558,"percent_change":968,"volume":1899,"transactions":9,"vwap":1847},"2025-05-15",2804,{"date":1901,"open":1841,"high":1846,"low":1706,"close":1841,"change":1318,"percent_change":605,"volume":1902,"transactions":9,"vwap":1841},"2025-05-14",4296,{"date":1904,"open":1871,"high":1870,"low":1711,"close":1714,"change":1318,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1714},"2025-05-13",3.28,14888,{"date":1908,"open":1711,"high":1714,"low":1711,"close":1706,"change":558,"percent_change":1000,"volume":1909,"transactions":9,"vwap":1706},"2025-05-12",8428,{"date":1911,"open":1833,"high":1714,"low":1827,"close":1711,"change":1241,"percent_change":1376,"volume":1912,"transactions":9,"vwap":1711},"2025-05-09",6776,{"date":1914,"open":1871,"high":1847,"low":1711,"close":1915,"change":1366,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-05-08",15.5,-4.62,13116,{"date":1919,"open":1870,"high":1712,"low":1714,"close":1841,"change":1527,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1841},"2025-05-07",-5.8,10412,{"date":1923,"open":1847,"high":1858,"low":1871,"close":1712,"change":28,"percent_change":28,"volume":1924,"transactions":9,"vwap":1712},"2025-05-06",14212,{"date":1926,"open":1714,"high":1866,"low":1915,"close":1712,"change":1318,"percent_change":21,"volume":1927,"transactions":9,"vwap":1712},"2025-05-05",33232,{"date":1929,"open":1930,"high":177,"low":1714,"close":1846,"change":757,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1846},"2025-05-02",22.75,-14.1,948016,{"date":1934,"open":1858,"high":1935,"low":1841,"close":1936,"change":832,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-05-01",21.5,19.5,13.04,280984,{"date":1940,"open":1712,"high":1866,"low":1712,"close":1712,"change":28,"percent_change":28,"volume":1941,"transactions":9,"vwap":1712},"2025-04-30",1080,{"date":1943,"open":1712,"high":1866,"low":1712,"close":1712,"change":1241,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1712},"2025-04-29",-2.82,1280,{"date":1947,"open":1866,"high":1866,"low":1712,"close":1865,"change":1318,"percent_change":674,"volume":1948,"transactions":9,"vwap":1865},"2025-04-28",1920,{"date":1950,"open":1858,"high":1866,"low":1870,"close":1712,"change":1366,"percent_change":926,"volume":1951,"transactions":9,"vwap":1712},"2025-04-25",820,{"date":1953,"open":1703,"high":1703,"low":1858,"close":1866,"change":1318,"percent_change":673,"volume":1954,"transactions":9,"vwap":1866},"2025-04-24",380,{"date":1956,"open":1712,"high":1703,"low":1847,"close":1858,"change":1318,"percent_change":695,"volume":1957,"transactions":9,"vwap":1858},"2025-04-23",1464,{"date":1959,"open":1712,"high":1865,"low":1847,"close":1870,"change":550,"percent_change":1960,"volume":192,"transactions":9,"vwap":1870},"2025-04-22",4.62,{"date":181,"open":1703,"high":1703,"low":1841,"close":1841,"change":1812,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1841},-12.16,1812]