[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEMD":3,"homepage-market-summary":30,"stock-historical-AEMD":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AEMD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AETHLON MEDICAL INC","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Aethlon Medical Inc is a medical therapeutic company focused on developing the Hemopurifier (HP), a clinical-stage investigational immunotherapeutic device designed to address unmet needs in oncology, life-threatening infectious diseases, organ transplantation and other disease states in which extracellular vesicles (EVs) contribute to disease progression. The Hemopurifier utilizes a proprietary lectin-based technology to bind and remove enveloped viruses and EVs from biological fluids. EVs have been associated with immune suppression, metastasis, and resistance to therapy in cancer, as well as progression of severe infectious diseases. The Company operates as a single reportable segment.","9","San Diego, CA",{"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},6.63,6.51,6.66,6.2612,6.52,0.11,1.69,63417.295983,707,6.5618,5400000,0.525,35485.91548911763,0,6937,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"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",[98,103,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":20,"price":106,"is_up":39},"Financials","XLF",53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},35.2,648033,236531955.748009,-74.89,"2025-04-21",[182,183,193,202,212,223,234,244,254,265,273,284,294,303,313,323,332,340,351,360,368,377,387,397,408,417,426,437,447,457,466,475,484,495,505,512,522,530,539,549,559,569,579,590,600,609,620,631,641,650,659,668,675,686,694,698,704,708,712,716,720,725,732,737,743,749,757,763,771,778,785,792,800,806,812,816,821,826,831,837,841,845,850,856,861,866,875,882,889,895,903,908,912,918,923,928,933,936,941,944,949,953,959,964,969,973,978,982,985,989,993,996,1001,1005,1008,1012,1016,1019,1023,1027,1030,1033,1037,1040,1044,1048,1052,1056,1060,1064,1068,1072,1076,1080,1083,1087,1091,1095,1099,1103,1108,1113,1118,1123,1128,1131,1137,1143,1147,1152,1155,1159,1162,1165,1169,1173,1177,1181,1185,1190,1194,1196,1199,1202,1207,1211,1215,1218,1224,1229,1235,1241,1247,1253,1260,1266,1270,1275,1281,1286,1290,1294,1298,1303,1309,1313,1318,1322,1325,1328,1332,1338,1341,1346,1350,1354,1358,1361,1365,1369,1374,1380,1386,1394,1400,1407,1412,1421,1428,1436,1442,1448,1456,1462,1470,1475,1481,1486,1492,1499,1506,1512,1517,1523,1527,1531,1538,1542,1550,1558,1566,1574,1579,1585,1592,1596,1602,1608,1614,1619,1625,1632,1638,1642,1647,1653,1657,1662,1668,1674,1679,1685,1689,1693,1697,1700,1704,1707,1710,1714,1718,1722,1725,1728,1731,1734,1739,1742,1745,1750,1754,1759,1767,1775,1782,1790,1797,1805,1812,1820,1828,1834,1839,1845,1850,1857,1864,1869,1875,1880,1885,1888,1893,1897,1901,1904,1907,1913,1918,1923,1928,1931,1936,1939,1942,1945,1947,1951,1955,1959,1964,1969,1972,1976,1979,1983,1986,1989,1995,2000,2007,2012,2017,2023,2029,2035,2041,2047,2052,2059,2066,2075,2082,2089,2093,2097,2101,2104,2108,2111,2115,2118,2123,2127,2130,2134,2136,2139,2143,2146,2150,2153,2156,2159,2162,2165,2168,2171,2174,2177,2180,2183,2186,2190,2194],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",6.4,6.6558,6.27,0.14,2.19,118693.537543,884,6.4619,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":28,"percent_change":28,"volume":199,"transactions":200,"vwap":201},"2026-09-29",6.25,6.42,6.1154,6.38,59358.23217,1062,6.2544,{"date":203,"open":204,"high":205,"low":206,"close":198,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",6.15,6.46,5.95,0.1,1.59,142333.167417,1551,6.1995,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",6.64,6.672,6.1601,6.28,-0.49,-7.24,133607.730493,1424,6.3246,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",6.69,6.81,6.36,6.77,-0.04,-0.59,152228.737799,1681,6.6376,{"date":235,"open":236,"high":237,"low":238,"close":226,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",6.56,6.94,6.31,0.24,3.65,301959.974429,2829,6.6055,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",6.2,7.2127,6.57,0.25,3.96,764597.358325,6522,6.8253,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",6.89,6.9263,6.03,6.32,0.01,0.16,761851.265201,7642,6.4498,{"date":266,"open":198,"high":236,"low":267,"close":238,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",5.8,-0.47,-6.93,2506771.68796,23096,6.1854,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",8.48,9.5,6.01,6.78,5.35,374.13,92602512.742923,1058316,7.1418,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":229,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",1.46,1.5,1.41,1.43,-2.72,43648.320529,1002,1.4506,{"date":295,"open":286,"high":296,"low":286,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",1.56,1.47,-0.07,-4.55,36385.811818,577,1.4972,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":260,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",1.48,1.5675,1.45,1.54,0.65,53815.100995,1024,1.5025,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":115,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",1.57,1.6,1.52,1.53,-1.92,103637.8018,1060,1.5608,{"date":324,"open":325,"high":21,"low":326,"close":296,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",1.67,1.55,-0.13,-7.69,156896.627217,1276,1.5956,{"date":333,"open":334,"high":334,"low":21,"close":21,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",1.77,-0.12,-6.63,89956.7788,1332,1.7264,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",1.79,1.8641,1.74,1.81,-0.01,-0.55,55802.126156,768,1.8087,{"date":352,"open":342,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",1.82,1.7,-0.11,-5.7,165472.070272,1408,1.7742,{"date":361,"open":342,"high":362,"low":325,"close":363,"change":20,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",2.06,1.93,6.04,683481.04353,4061,1.837,{"date":369,"open":370,"high":371,"low":370,"close":353,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",1.71,1.8881,-0.02,-1.09,231781.985916,1678,1.787,{"date":378,"open":379,"high":380,"low":345,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",1.9,2,1.84,-0.22,-10.68,295967.344085,2960,1.8896,{"date":388,"open":389,"high":390,"low":391,"close":362,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",2.29,2.32,1.92,-0.43,-17.27,849649.510249,5942,2.101,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",2.92,3.29,2.44,2.49,0.32,14.75,45124880.43037,282992,3.0099,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":355,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",2.24,2.35,2.17,-4.82,16549921.278175,141455,3.1328,{"date":418,"open":401,"high":419,"low":420,"close":421,"change":335,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",2.445,2.2201,2.28,-5,28885.488837,387,2.3118,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",2.7,2.76,2.33,2.4,-0.24,-9.09,121109.652584,764,2.5295,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",2.79,2.6,2.64,-0.09,-3.3,56707.793,557,2.6944,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":165,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",2.81,2.82,2.69,2.73,1.11,37470.0025,486,2.7446,{"date":458,"open":452,"high":459,"low":460,"close":428,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",2.8714,2.65,-0.08,-2.88,33430.466847,251,2.7534,{"date":467,"open":468,"high":469,"low":452,"close":470,"change":355,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",2.89,2.99,2.78,-3.81,52095.335263,398,2.8826,{"date":476,"open":477,"high":478,"low":429,"close":468,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",2.94,2.9499,-0.045,-1.53,32455.48941,593,2.8648,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",2.8908,3.06,2.87,2.935,0.105,3.71,58614.859947,895,2.9504,{"date":496,"open":497,"high":498,"low":470,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",2.93,3.05,2.83,-0.1,-3.41,35032.888972,1186,2.9152,{"date":506,"open":498,"high":507,"low":399,"close":497,"change":229,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",3.105,-1.35,19259.349814,535,2.9733,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",3.09,2.91,2.97,-0.21,-6.6,26371.187064,450,3.0271,{"date":523,"open":507,"high":524,"low":487,"close":525,"change":207,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",3.2,3.18,3.25,16279.744872,918,3.1442,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":298,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",3.13,3,3.08,-2.22,15272.760301,259,3.045,{"date":540,"open":541,"high":542,"low":533,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",3.02,3.27,3.15,0.13,4.3,71418.147077,512,3.136,{"date":550,"open":551,"high":552,"low":553,"close":541,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",3.23,3.3899,2.995,-0.23,-7.08,69908.799103,631,3.1555,{"date":560,"open":561,"high":562,"low":563,"close":526,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",3.52,3.7,3.21,-0.27,-7.67,151265.477184,1038,3.4884,{"date":570,"open":571,"high":572,"low":573,"close":561,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",3.58,3.7499,3.1,2.8532,427.89,157557.53312,2142,3.3922,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",0.6509,0.699,0.63,0.6668,0.004,0.6,302638.046084,5619,0.6631,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",0.533,0.75,0.6628,0.0968,17.1,1227759.435689,8639,0.6683,{"date":601,"open":602,"high":603,"low":26,"close":604,"change":605,"percent_change":16,"volume":606,"transactions":607,"vwap":608},"2026-07-30",0.53,0.58,0.566,0.0346,42924.668909,461,0.5505,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",0.54,0.55,0.5251,0.5314,-0.0323,-5.73,18207.699017,263,0.5405,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",0.575,0.5892,0.541,0.5637,0.0007,0.12,54014.99968,374,0.5622,{"date":632,"open":633,"high":634,"low":612,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",0.59,0.5999,0.563,-0.0217,-3.71,108662.459561,558,0.5695,{"date":642,"open":586,"high":643,"low":603,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",0.6113,0.5847,-0.0158,-2.63,60920.263036,349,0.5913,{"date":651,"open":586,"high":652,"low":633,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",0.625,0.6005,0.0083,1.4,43730.653912,354,0.6002,{"date":660,"open":144,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",0.6366,0.5922,-0.0178,-2.92,59329.66142,404,0.6128,{"date":669,"open":670,"high":583,"low":633,"close":144,"change":671,"percent_change":655,"volume":672,"transactions":673,"vwap":674},"2026-07-21",0.601,0.0084,108544.853151,638,0.608,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",0.639,0.64,0.60015,0.6016,-0.0484,-7.45,65764.0715,759,0.617,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":372,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-17",0.67000002,0.68000001,0.63999999,0.64999998,-2.99,77400,{"date":695,"open":688,"high":593,"low":688,"close":688,"change":372,"percent_change":696,"volume":697,"transactions":9,"vwap":688},"2026-07-16",-2.9,69200,{"date":699,"open":700,"high":701,"low":702,"close":700,"change":28,"percent_change":28,"volume":703,"transactions":9,"vwap":700},"2026-07-15",0.69,0.72000003,0.66000003,95400,{"date":705,"open":700,"high":700,"low":691,"close":700,"change":706,"percent_change":469,"volume":707,"transactions":9,"vwap":700},"2026-07-14",0.02,87900,{"date":709,"open":700,"high":701,"low":688,"close":688,"change":229,"percent_change":710,"volume":711,"transactions":9,"vwap":688},"2026-07-13",-5.63,110700,{"date":713,"open":700,"high":701,"low":689,"close":714,"change":260,"percent_change":289,"volume":715,"transactions":9,"vwap":714},"2026-07-10",0.70999998,65400,{"date":717,"open":689,"high":714,"low":688,"close":718,"change":260,"percent_change":307,"volume":719,"transactions":9,"vwap":718},"2026-07-09",0.69999999,98400,{"date":721,"open":722,"high":593,"low":689,"close":700,"change":229,"percent_change":723,"volume":724,"transactions":9,"vwap":700},"2026-07-08",0.73000002,-5.48,214300,{"date":726,"open":727,"high":728,"low":718,"close":722,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":722},"2026-07-07",0.79000002,0.80000001,-0.06,-7.59,100100,{"date":733,"open":688,"high":728,"low":690,"close":727,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":727},"2026-07-06",0.08,11.27,421400,{"date":738,"open":593,"high":739,"low":714,"close":714,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":714},"2026-07-02",0.83999997,-0.05,-6.58,111400,{"date":744,"open":745,"high":728,"low":691,"close":746,"change":729,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-01",0.74000001,0.75999999,-7.32,454200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":115,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-30",0.85000002,0.94,0.81,0.81999999,-3.53,299700,{"date":758,"open":759,"high":759,"low":760,"close":751,"change":372,"percent_change":761,"volume":762,"transactions":9,"vwap":751},"2026-06-29",0.89999998,0.77999997,-2.3,217500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":372,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-26",0.88999999,0.98000002,0.82999998,0.87,-2.25,276100,{"date":772,"open":773,"high":774,"low":775,"close":765,"change":120,"percent_change":776,"volume":777,"transactions":9,"vwap":765},"2026-06-25",1.22,1.26,0.86000001,-27.05,549700,{"date":779,"open":780,"high":655,"low":781,"close":773,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":773},"2026-06-24",1.37,1.21,-0.14,-10.29,208300,{"date":786,"open":787,"high":289,"low":788,"close":789,"change":372,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-23",1.38,1.35,1.36,-1.45,140800,{"date":793,"open":794,"high":795,"low":796,"close":787,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-06-22",1.73,1.75,1.31,-0.51,-26.98,713400,{"date":801,"open":391,"high":802,"low":381,"close":803,"change":372,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-18",1.96,1.89,-1.05,87600,{"date":807,"open":363,"high":808,"low":809,"close":809,"change":372,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-17",1.97,1.91,-1.04,65700,{"date":813,"open":802,"high":380,"low":391,"close":363,"change":298,"percent_change":814,"volume":815,"transactions":9,"vwap":363},"2026-06-16",-3.5,52300,{"date":817,"open":818,"high":818,"low":802,"close":380,"change":372,"percent_change":819,"volume":820,"transactions":9,"vwap":380},"2026-06-15",2.1,-0.99,150800,{"date":822,"open":391,"high":823,"low":803,"close":824,"change":627,"percent_change":259,"volume":825,"transactions":9,"vwap":824},"2026-06-12",2.13,2.02,382700,{"date":827,"open":125,"high":828,"low":345,"close":379,"change":335,"percent_change":829,"volume":830,"transactions":9,"vwap":379},"2026-06-11",2.01,-5.94,345100,{"date":832,"open":125,"high":833,"low":834,"close":824,"change":734,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-06-10",2.21,1.94,4.12,1107000,{"date":838,"open":828,"high":818,"low":363,"close":834,"change":442,"percent_change":839,"volume":840,"transactions":9,"vwap":834},"2026-06-09",-4.43,136300,{"date":842,"open":379,"high":362,"low":379,"close":843,"change":627,"percent_change":217,"volume":844,"transactions":9,"vwap":843},"2026-06-08",2.03,149200,{"date":846,"open":847,"high":823,"low":809,"close":809,"change":382,"percent_change":848,"volume":849,"transactions":9,"vwap":809},"2026-06-05",2.07,-10.33,195400,{"date":851,"open":852,"high":853,"low":854,"close":823,"change":165,"percent_change":289,"volume":855,"transactions":9,"vwap":823},"2026-06-04",2.05,2.23,2.04,309900,{"date":857,"open":818,"high":858,"low":843,"close":818,"change":355,"percent_change":859,"volume":860,"transactions":9,"vwap":818},"2026-06-03",2.15,-4.98,275000,{"date":862,"open":389,"high":430,"low":863,"close":833,"change":95,"percent_change":864,"volume":865,"transactions":9,"vwap":833},"2026-06-02",2.09,-8.3,525500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-01",2.22,2.42,2.16,2.41,0.2,9.05,571800,{"date":876,"open":440,"high":877,"low":878,"close":833,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":833},"2026-05-29",2.77,2.12,-0.73,-24.83,877400,{"date":883,"open":884,"high":885,"low":886,"close":477,"change":327,"percent_change":887,"volume":888,"transactions":9,"vwap":477},"2026-05-28",2.58,2.98,2.52,-4.23,1544600,{"date":890,"open":499,"high":525,"low":460,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-27",3.07,0.62,25.31,16047700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":249,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-26",2.53,2.72,2.27,2.45,11.36,10521300,{"date":904,"open":905,"high":899,"low":823,"close":905,"change":207,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-22",2.2,4.76,279100,{"date":909,"open":847,"high":910,"low":828,"close":818,"change":165,"percent_change":307,"volume":911,"transactions":9,"vwap":818},"2026-05-21",2.11,244400,{"date":913,"open":914,"high":818,"low":915,"close":847,"change":706,"percent_change":916,"volume":917,"transactions":9,"vwap":847},"2026-05-20",1.99,1.98,0.98,39400,{"date":919,"open":828,"high":920,"low":915,"close":852,"change":260,"percent_change":921,"volume":922,"transactions":9,"vwap":852},"2026-05-19",2.08,0.49,78100,{"date":924,"open":858,"high":925,"low":914,"close":854,"change":729,"percent_change":926,"volume":927,"transactions":9,"vwap":854},"2026-05-18",2.25,-2.86,763500,{"date":929,"open":930,"high":905,"low":818,"close":818,"change":229,"percent_change":931,"volume":932,"transactions":9,"vwap":818},"2026-05-15",2.14,-1.87,37300,{"date":934,"open":905,"high":853,"low":823,"close":930,"change":28,"percent_change":28,"volume":935,"transactions":9,"vwap":930},"2026-05-14",13600,{"date":937,"open":938,"high":853,"low":930,"close":930,"change":740,"percent_change":939,"volume":940,"transactions":9,"vwap":930},"2026-05-13",2.18,-2.28,28400,{"date":942,"open":938,"high":389,"low":938,"close":189,"change":28,"percent_change":28,"volume":943,"transactions":9,"vwap":189},"2026-05-12",44300,{"date":945,"open":411,"high":946,"low":938,"close":189,"change":729,"percent_change":947,"volume":948,"transactions":9,"vwap":189},"2026-05-11",2.37,-2.67,155700,{"date":950,"open":79,"high":402,"low":925,"close":925,"change":740,"percent_change":951,"volume":952,"transactions":9,"vwap":925},"2026-05-08",-2.17,269600,{"date":954,"open":431,"high":402,"low":955,"close":956,"change":461,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-07",2.26,2.3,-3.36,44200,{"date":960,"open":411,"high":900,"low":411,"close":961,"change":706,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-06",2.38,0.85,20300,{"date":965,"open":871,"high":871,"low":966,"close":966,"change":229,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-05",2.36,-1.67,3200,{"date":970,"open":430,"high":869,"low":430,"close":431,"change":207,"percent_change":971,"volume":972,"transactions":9,"vwap":431},"2026-05-04",4.35,40200,{"date":974,"open":961,"high":961,"low":853,"close":956,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":956},"2026-05-01",0.07,3.14,8600,{"date":979,"open":858,"high":899,"low":930,"close":853,"change":207,"percent_change":980,"volume":981,"transactions":9,"vwap":853},"2026-04-30",4.69,43000,{"date":983,"open":823,"high":823,"low":823,"close":823,"change":372,"percent_change":149,"volume":984,"transactions":9,"vwap":823},"2026-04-29",1900,{"date":986,"open":412,"high":833,"low":858,"close":858,"change":372,"percent_change":987,"volume":988,"transactions":9,"vwap":858},"2026-04-28",-0.92,4400,{"date":990,"open":938,"high":905,"low":930,"close":412,"change":115,"percent_change":991,"volume":992,"transactions":9,"vwap":412},"2026-04-27",-1.36,5300,{"date":994,"open":833,"high":410,"low":412,"close":905,"change":740,"percent_change":535,"volume":995,"transactions":9,"vwap":905},"2026-04-24",7400,{"date":997,"open":189,"high":998,"low":189,"close":925,"change":229,"percent_change":999,"volume":1000,"transactions":9,"vwap":925},"2026-04-23",2.31,-1.75,6100,{"date":1002,"open":389,"high":1003,"low":925,"close":389,"change":729,"percent_change":1004,"volume":1000,"transactions":9,"vwap":389},"2026-04-22",2.34,-2.55,{"date":1006,"open":966,"high":900,"low":1003,"close":411,"change":229,"percent_change":967,"volume":1007,"transactions":9,"vwap":411},"2026-04-21",11700,{"date":1009,"open":961,"high":402,"low":955,"close":1010,"change":72,"percent_change":930,"volume":1011,"transactions":9,"vwap":1010},"2026-04-20",2.39,34500,{"date":1013,"open":966,"high":431,"low":390,"close":1003,"change":706,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1003},"2026-04-17",0.86,12000,{"date":1017,"open":411,"high":961,"low":390,"close":390,"change":28,"percent_change":28,"volume":1018,"transactions":9,"vwap":390},"2026-04-16",5100,{"date":1020,"open":1003,"high":946,"low":905,"close":390,"change":260,"percent_change":1021,"volume":1022,"transactions":9,"vwap":390},"2026-04-15",0.43,8900,{"date":1024,"open":833,"high":961,"low":833,"close":998,"change":20,"percent_change":1025,"volume":1026,"transactions":9,"vwap":998},"2026-04-14",5,24300,{"date":1028,"open":858,"high":410,"low":818,"close":905,"change":165,"percent_change":787,"volume":1029,"transactions":9,"vwap":905},"2026-04-13",7300,{"date":1031,"open":905,"high":925,"low":858,"close":412,"change":740,"percent_change":769,"volume":1032,"transactions":9,"vwap":412},"2026-04-10",14800,{"date":1034,"open":410,"high":410,"low":938,"close":868,"change":346,"percent_change":1035,"volume":1036,"transactions":9,"vwap":868},"2026-04-09",-0.45,4500,{"date":1038,"open":863,"high":853,"low":863,"close":853,"change":188,"percent_change":1039,"volume":1026,"transactions":9,"vwap":853},"2026-04-08",6.7,{"date":1041,"open":833,"high":833,"low":920,"close":863,"change":229,"percent_change":1042,"volume":1043,"transactions":9,"vwap":863},"2026-04-07",-1.88,6500,{"date":1045,"open":878,"high":938,"low":878,"close":823,"change":260,"percent_change":1046,"volume":1047,"transactions":9,"vwap":823},"2026-04-06",0.47,5600,{"date":1049,"open":868,"high":868,"low":380,"close":878,"change":115,"percent_change":1050,"volume":1051,"transactions":9,"vwap":878},"2026-04-02",-1.4,18900,{"date":1053,"open":412,"high":410,"low":858,"close":858,"change":229,"percent_change":1054,"volume":1055,"transactions":9,"vwap":858},"2026-04-01",-1.83,7800,{"date":1057,"open":930,"high":868,"low":920,"close":189,"change":734,"percent_change":1058,"volume":1059,"transactions":9,"vwap":189},"2026-03-31",3.79,11900,{"date":1061,"open":858,"high":833,"low":852,"close":910,"change":229,"percent_change":1062,"volume":1063,"transactions":9,"vwap":910},"2026-03-30",-1.86,17500,{"date":1065,"open":853,"high":411,"low":878,"close":858,"change":335,"percent_change":1066,"volume":1067,"transactions":9,"vwap":858},"2026-03-27",-5.29,27200,{"date":1069,"open":430,"high":401,"low":899,"close":899,"change":740,"percent_change":1070,"volume":1071,"transactions":9,"vwap":899},"2026-03-26",-2.16,18200,{"date":1073,"open":868,"high":871,"low":868,"close":390,"change":261,"percent_change":1074,"volume":1075,"transactions":9,"vwap":390},"2026-03-25",7.41,46400,{"date":1077,"open":955,"high":955,"low":858,"close":870,"change":782,"percent_change":1078,"volume":1079,"transactions":9,"vwap":870},"2026-03-24",-6.09,48000,{"date":1081,"open":868,"high":946,"low":870,"close":956,"change":188,"percent_change":1082,"volume":943,"transactions":9,"vwap":956},"2026-03-23",6.48,{"date":1084,"open":868,"high":410,"low":910,"close":870,"change":740,"percent_change":1085,"volume":1086,"transactions":9,"vwap":870},"2026-03-20",-2.26,39300,{"date":1088,"open":905,"high":410,"low":905,"close":833,"change":115,"percent_change":1089,"volume":1090,"transactions":9,"vwap":833},"2026-03-19",-1.34,12900,{"date":1092,"open":853,"high":410,"low":189,"close":410,"change":706,"percent_change":1093,"volume":1094,"transactions":9,"vwap":410},"2026-03-18",0.9,46000,{"date":1096,"open":847,"high":868,"low":847,"close":868,"change":20,"percent_change":1097,"volume":1098,"transactions":9,"vwap":868},"2026-03-17",5.21,29700,{"date":1100,"open":809,"high":412,"low":809,"close":910,"change":261,"percent_change":1101,"volume":1102,"transactions":9,"vwap":910},"2026-03-16",8.21,98000,{"date":1104,"open":795,"high":863,"low":795,"close":125,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":125},"2026-03-13",0.22,12.72,225500,{"date":1109,"open":1110,"high":834,"low":789,"close":794,"change":734,"percent_change":1111,"volume":1112,"transactions":9,"vwap":794},"2026-03-12",1.76,4.85,924900,{"date":1114,"open":370,"high":1110,"low":1115,"close":1115,"change":229,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-11",1.65,-2.37,21000,{"date":1119,"open":1110,"high":1110,"low":1120,"close":21,"change":740,"percent_change":1121,"volume":1122,"transactions":9,"vwap":21},"2026-03-10",1.66,-2.87,14300,{"date":1124,"open":1125,"high":1126,"low":1120,"close":344,"change":53,"percent_change":411,"volume":1127,"transactions":9,"vwap":344},"2026-03-09",1.68,1.78,18700,{"date":1129,"open":1126,"high":342,"low":1125,"close":354,"change":229,"percent_change":761,"volume":1130,"transactions":9,"vwap":354},"2026-03-06",13500,{"date":1132,"open":345,"high":1133,"low":1134,"close":344,"change":442,"percent_change":1135,"volume":1136,"transactions":9,"vwap":344},"2026-03-05",1.87,1.72,-4.92,15500,{"date":1138,"open":334,"high":125,"low":795,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-04",1.83,0.06,3.39,18400,{"date":1144,"open":1133,"high":379,"low":1134,"close":334,"change":500,"percent_change":1145,"volume":1146,"transactions":9,"vwap":334},"2026-03-03",-5.35,21600,{"date":1148,"open":379,"high":808,"low":1149,"close":1133,"change":782,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1133},"2026-03-02",1.85,-6.97,24600,{"date":1153,"open":854,"high":920,"low":828,"close":828,"change":260,"percent_change":1154,"volume":1029,"transactions":9,"vwap":828},"2026-02-27",0.5,{"date":1156,"open":824,"high":863,"low":125,"close":380,"change":115,"percent_change":1157,"volume":1158,"transactions":9,"vwap":380},"2026-02-26",-1.48,23900,{"date":1160,"open":362,"high":818,"low":914,"close":843,"change":706,"percent_change":173,"volume":1161,"transactions":9,"vwap":843},"2026-02-25",20900,{"date":1163,"open":914,"high":824,"low":391,"close":828,"change":165,"percent_change":317,"volume":1164,"transactions":9,"vwap":828},"2026-02-24",20000,{"date":1166,"open":125,"high":854,"low":363,"close":915,"change":115,"percent_change":1167,"volume":1168,"transactions":9,"vwap":915},"2026-02-23",-1.49,12700,{"date":1170,"open":854,"high":852,"low":125,"close":828,"change":115,"percent_change":1171,"volume":1172,"transactions":9,"vwap":828},"2026-02-20",-1.47,15600,{"date":1174,"open":818,"high":818,"low":914,"close":854,"change":740,"percent_change":1175,"volume":1176,"transactions":9,"vwap":854},"2026-02-19",-2.39,23000,{"date":1178,"open":878,"high":858,"low":363,"close":863,"change":115,"percent_change":1179,"volume":1180,"transactions":9,"vwap":863},"2026-02-18",-1.42,35500,{"date":1182,"open":914,"high":189,"low":125,"close":878,"change":261,"percent_change":1183,"volume":1184,"transactions":9,"vwap":878},"2026-02-17",8.16,85600,{"date":1186,"open":802,"high":852,"low":1187,"close":802,"change":372,"percent_change":1188,"volume":1189,"transactions":9,"vwap":802},"2026-02-13",1.86,-1.01,39600,{"date":1191,"open":863,"high":938,"low":391,"close":915,"change":355,"percent_change":1192,"volume":1193,"transactions":9,"vwap":915},"2026-02-12",-5.26,41700,{"date":1195,"open":868,"high":868,"low":362,"close":863,"change":355,"percent_change":422,"volume":1094,"transactions":9,"vwap":863},"2026-02-11",{"date":1197,"open":412,"high":899,"low":858,"close":905,"change":115,"percent_change":508,"volume":1198,"transactions":9,"vwap":905},"2026-02-10",19700,{"date":1200,"open":390,"high":390,"low":412,"close":853,"change":28,"percent_change":28,"volume":1201,"transactions":9,"vwap":853},"2026-02-09",27400,{"date":1203,"open":818,"high":956,"low":920,"close":853,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":853},"2026-02-06",0.09,4.21,45500,{"date":1208,"open":868,"high":421,"low":823,"close":930,"change":500,"percent_change":1209,"volume":1210,"transactions":9,"vwap":930},"2026-02-05",-4.46,32200,{"date":1212,"open":402,"high":402,"low":410,"close":410,"change":442,"percent_change":1213,"volume":1214,"transactions":9,"vwap":410},"2026-02-04",-3.86,46900,{"date":1216,"open":431,"high":402,"low":956,"close":430,"change":298,"percent_change":664,"volume":1217,"transactions":9,"vwap":430},"2026-02-03",31500,{"date":1219,"open":1220,"high":1221,"low":411,"close":431,"change":500,"percent_change":1222,"volume":1223,"transactions":9,"vwap":431},"2026-02-02",2.54,2.57,-4,44000,{"date":1225,"open":441,"high":441,"low":1226,"close":1226,"change":740,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-30",2.5,-1.96,16300,{"date":1230,"open":1231,"high":1231,"low":1226,"close":1232,"change":500,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-29",2.74,2.55,-3.77,38000,{"date":1236,"open":450,"high":450,"low":1237,"close":460,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":460},"2026-01-28",2.63,-0.15,-5.36,36600,{"date":1242,"open":541,"high":541,"low":1243,"close":1244,"change":517,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-27",2.75,2.8,-6.98,25900,{"date":1248,"open":1249,"high":1249,"low":1243,"close":1250,"change":564,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-26",3.44,3.01,-8.23,127100,{"date":1254,"open":1250,"high":1255,"low":1250,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-01-23",3.3,3.28,0.23,7.54,298100,{"date":1261,"open":452,"high":1262,"low":452,"close":498,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":498},"2026-01-22",3.17,0.29,10.51,63300,{"date":1267,"open":1243,"high":1268,"low":441,"close":429,"change":1140,"percent_change":868,"volume":1269,"transactions":9,"vwap":429},"2026-01-21",2.86,34300,{"date":1271,"open":450,"high":1272,"low":428,"close":428,"change":382,"percent_change":1273,"volume":1274,"transactions":9,"vwap":428},"2026-01-20",2.88,-7.53,29900,{"date":1276,"open":898,"high":1277,"low":460,"close":399,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":399},"2026-01-16",3.19,0.21,7.75,138800,{"date":1282,"open":460,"high":497,"low":1283,"close":1284,"change":1204,"percent_change":1249,"volume":1285,"transactions":9,"vwap":1284},"2026-01-15",2.59,2.71,43500,{"date":1287,"open":441,"high":428,"low":440,"close":1288,"change":72,"percent_change":125,"volume":1289,"transactions":9,"vwap":1288},"2026-01-14",2.62,16700,{"date":1291,"open":401,"high":439,"low":431,"close":1221,"change":38,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1221},"2026-01-13",7.98,131100,{"date":1295,"open":431,"high":1296,"low":868,"close":961,"change":28,"percent_change":28,"volume":1297,"transactions":9,"vwap":961},"2026-01-12",2.51,80500,{"date":1299,"open":1220,"high":1300,"low":430,"close":961,"change":461,"percent_change":1301,"volume":1302,"transactions":9,"vwap":961},"2026-01-09",2.56,-3.25,97400,{"date":1304,"open":1305,"high":877,"low":869,"close":1306,"change":564,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-08",2.66,2.46,-9.89,87400,{"date":1310,"open":449,"high":468,"low":884,"close":452,"change":355,"percent_change":1311,"volume":1312,"transactions":9,"vwap":452},"2026-01-07",-3.87,46500,{"date":1314,"open":429,"high":1315,"low":898,"close":1316,"change":1204,"percent_change":542,"volume":1317,"transactions":9,"vwap":1316},"2026-01-06",3.04,2.84,87700,{"date":1319,"open":470,"high":885,"low":1231,"close":1243,"change":298,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1243},"2026-01-05",-2.48,26900,{"date":1323,"open":1231,"high":477,"low":1296,"close":450,"change":72,"percent_change":345,"volume":1324,"transactions":9,"vwap":450},"2026-01-02",26800,{"date":1326,"open":1288,"high":499,"low":1296,"close":877,"change":734,"percent_change":516,"volume":1327,"transactions":9,"vwap":877},"2025-12-31",57800,{"date":1329,"open":1226,"high":452,"low":401,"close":451,"change":1278,"percent_change":1330,"volume":1331,"transactions":9,"vwap":451},"2025-12-30",8.47,56900,{"date":1333,"open":1334,"high":1288,"low":1335,"close":79,"change":461,"percent_change":1336,"volume":1337,"transactions":9,"vwap":79},"2025-12-29",2.61,2.47,-3.12,19500,{"date":1339,"open":1306,"high":441,"low":1306,"close":1300,"change":975,"percent_change":449,"volume":1340,"transactions":9,"vwap":1300},"2025-12-26",38200,{"date":1342,"open":1305,"high":1305,"low":1335,"close":402,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":402},"2025-12-24",-0.17,-6.39,36800,{"date":1347,"open":1272,"high":399,"low":1305,"close":1305,"change":382,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1305},"2025-12-23",-7.64,48600,{"date":1351,"open":1352,"high":885,"low":1272,"close":1272,"change":706,"percent_change":1353,"volume":1142,"transactions":9,"vwap":1272},"2025-12-22",2.9,0.7,{"date":1355,"open":1356,"high":516,"low":1316,"close":1268,"change":165,"percent_change":1357,"volume":1117,"transactions":9,"vwap":1268},"2025-12-19",2.96,1.06,{"date":1359,"open":1352,"high":533,"low":499,"close":499,"change":372,"percent_change":94,"volume":1360,"transactions":9,"vwap":499},"2025-12-18",23300,{"date":1362,"open":497,"high":885,"low":1363,"close":1363,"change":442,"percent_change":1364,"volume":963,"transactions":9,"vwap":1363},"2025-12-17",2.85,-3.06,{"date":1366,"open":498,"high":498,"low":515,"close":477,"change":355,"percent_change":1367,"volume":1368,"transactions":9,"vwap":477},"2025-12-16",-3.61,28000,{"date":1370,"open":1371,"high":1371,"low":498,"close":498,"change":1372,"percent_change":783,"volume":1373,"transactions":9,"vwap":498},"2025-12-15",3.38,-0.35,72500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1376,"change":28,"percent_change":28,"volume":1379,"transactions":9,"vwap":1376},"2025-12-12",3.4,3.46,3.32,28500,{"date":1381,"open":491,"high":491,"low":1382,"close":1376,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1376},"2025-12-11",3.34,-0.32,-8.6,45400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1257,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-10",3.49,3.77,3.48,3.72,6.59,84300,{"date":1395,"open":1396,"high":1397,"low":563,"close":1388,"change":1035,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1388},"2025-12-09",3.89,3.99,-11.42,235500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":239,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-08",3.74,4.09,3.94,6.49,160800,{"date":1408,"open":240,"high":1409,"low":1390,"close":562,"change":120,"percent_change":1410,"volume":1411,"transactions":9,"vwap":562},"2025-12-05",3.75,-8.19,451600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-04",3.68,4.08,3.57,4.03,0.33,8.92,183800,{"date":1422,"open":1423,"high":1402,"low":1424,"close":562,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":562},"2025-12-03",3.6,3.53,-1.14,-23.55,330200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":583,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-02",4.33,4.95,4.22,4.84,14.96,3461700,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1205,"change":554,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1205},"2025-12-01",4.45,4.18,-5.18,10800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":544,"percent_change":541,"volume":1022,"transactions":9,"vwap":1447},"2025-11-28",4.15,4.47,3.87,4.44,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":249,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-11-26",4.19,4.39,4.1,4.31,6.16,20800,{"date":1457,"open":1458,"high":1432,"low":1397,"close":1459,"change":740,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-11-25",4.13,4.06,-1.22,14500,{"date":1463,"open":1464,"high":1450,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-24",3.67,3.64,4.11,0.48,13.22,44400,{"date":1471,"open":571,"high":491,"low":1472,"close":1473,"change":1140,"percent_change":1125,"volume":1474,"transactions":9,"vwap":1473},"2025-11-21",3.42,3.63,29000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1416,"change":95,"percent_change":1480,"volume":1142,"transactions":9,"vwap":1416},"2025-11-20",3.73,3.8,3.55,-5.31,{"date":1482,"open":1483,"high":1452,"low":1424,"close":1389,"change":392,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1389},"2025-11-19",3.93,-10.24,46200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":562,"volume":1228,"transactions":9,"vwap":1489},"2025-11-18",4.01,4.2,3.9,0.15,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-17",5.04,4.05,-0.9,-18.18,67600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1431,"change":1278,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1431},"2025-11-14",4.65,5.13,4.48,4.43,30800,{"date":1507,"open":1508,"high":1431,"low":1489,"close":1509,"change":611,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-13",4.28,4.74,12.86,51000,{"date":1513,"open":1514,"high":1508,"low":1458,"close":1489,"change":782,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1489},"2025-11-12",4.25,-3.23,54200,{"date":1518,"open":1451,"high":1519,"low":1520,"close":1521,"change":346,"percent_change":554,"volume":1522,"transactions":9,"vwap":1521},"2025-11-11",4.49,4.16,4.34,26700,{"date":1524,"open":1489,"high":1519,"low":1520,"close":971,"change":261,"percent_change":1525,"volume":1526,"transactions":9,"vwap":971},"2025-11-10",3.82,52100,{"date":1528,"open":1489,"high":1432,"low":1529,"close":1450,"change":298,"percent_change":1530,"volume":1146,"transactions":9,"vwap":1450},"2025-11-07",4.02,-1.64,{"date":1532,"open":1447,"high":1438,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-06",4.23,4.26,-0.25,-5.54,28700,{"date":1539,"open":1438,"high":1540,"low":1430,"close":1540,"change":346,"percent_change":382,"volume":1541,"transactions":9,"vwap":1540},"2025-11-05",4.51,31700,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-04",4.9,4.4,4.52,-0.4,-8.13,62000,{"date":1551,"open":1552,"high":1553,"low":1544,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-03",5.23,5.24,4.92,-0.34,-6.46,44100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1343,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-31",5.29,5.38,5.1,5.26,-3.13,41100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1383,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-30",5.66,5.69,5.37,5.43,-5.57,29100,{"date":1575,"open":1571,"high":1576,"low":1562,"close":1577,"change":403,"percent_change":1576,"volume":1578,"transactions":9,"vwap":1577},"2025-10-29",5.89,5.75,103100,{"date":1580,"open":1581,"high":1571,"low":1582,"close":1571,"change":1257,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1571},"2025-10-28",5.11,5.05,4.42,53000,{"date":1586,"open":279,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":755,"volume":1591,"transactions":9,"vwap":1589},"2025-10-27",5.39,5.17,5.2,-0.19,17600,{"date":1593,"open":1553,"high":1594,"low":1553,"close":1587,"change":1491,"percent_change":1268,"volume":1595,"transactions":9,"vwap":1587},"2025-10-24",5.49,56100,{"date":1597,"open":1111,"high":1598,"low":1111,"close":1553,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1553},"2025-10-23",5.27,0.39,8.04,61000,{"date":1603,"open":1604,"high":1605,"low":1501,"close":1111,"change":1343,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1111},"2025-10-22",5.02,5.25,-3.39,72300,{"date":1609,"open":1610,"high":1611,"low":1554,"close":1604,"change":218,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1604},"2025-10-21",5.52,5.61,-8.89,80400,{"date":1615,"open":1616,"high":1616,"low":1025,"close":1617,"change":20,"percent_change":854,"volume":1618,"transactions":9,"vwap":1617},"2025-10-20",5.88,5.51,94700,{"date":1620,"open":1621,"high":267,"low":1562,"close":1622,"change":500,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-17",5.6,5.4,-1.82,82970,{"date":1626,"open":1627,"high":1039,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-10-16",6.5,5.5,-1.5,-21.43,141420,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":28,"percent_change":28,"volume":1637,"transactions":9,"vwap":1636},"2025-10-15",7.1,6.8,7,16220,{"date":1639,"open":1039,"high":1640,"low":1627,"close":1636,"change":872,"percent_change":477,"volume":1641,"transactions":9,"vwap":1636},"2025-10-14",7.2,19720,{"date":1643,"open":1644,"high":1640,"low":1645,"close":1635,"change":500,"percent_change":790,"volume":1646,"transactions":9,"vwap":1635},"2025-10-13",6.9,6.6,29360,{"date":1648,"open":1649,"high":1649,"low":1039,"close":1644,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1644},"2025-10-10",7.4,-0.5,-6.76,36590,{"date":1654,"open":1649,"high":1655,"low":1640,"close":1649,"change":95,"percent_change":646,"volume":1656,"transactions":9,"vwap":1649},"2025-10-09",7.6,24060,{"date":1658,"open":1649,"high":1659,"low":1636,"close":1655,"change":1660,"percent_change":1466,"volume":1661,"transactions":9,"vwap":1655},"2025-10-08",7.7,0.3,222940,{"date":1663,"open":1659,"high":1664,"low":1634,"close":1665,"change":1547,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-07",7.9,7.3,-5.19,94780,{"date":1669,"open":1670,"high":1671,"low":1655,"close":1659,"change":95,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1659},"2025-10-06",7.8,8.1,-2.53,35670,{"date":1675,"open":1659,"high":1676,"low":1659,"close":1664,"change":500,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1664},"2025-10-03",8.3,-1.25,29850,{"date":1680,"open":1665,"high":1681,"low":1665,"close":1682,"change":1353,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-02",8.2,8,9.59,107210,{"date":1686,"open":1665,"high":1687,"low":1634,"close":1665,"change":95,"percent_change":947,"volume":1688,"transactions":9,"vwap":1665},"2025-10-01",7.5,49330,{"date":1690,"open":1649,"high":1659,"low":1640,"close":1687,"change":95,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1687},"2025-09-30",-2.6,25770,{"date":1694,"open":1659,"high":1670,"low":1649,"close":1659,"change":872,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1659},"2025-09-29",2.67,35110,{"date":1698,"open":1687,"high":1659,"low":1665,"close":1687,"change":95,"percent_change":1691,"volume":1699,"transactions":9,"vwap":1687},"2025-09-26",21270,{"date":1701,"open":1687,"high":1659,"low":1665,"close":1659,"change":500,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1659},"2025-09-25",-1.28,23840,{"date":1705,"open":1655,"high":1664,"low":1655,"close":1670,"change":28,"percent_change":28,"volume":1706,"transactions":9,"vwap":1670},"2025-09-24",22490,{"date":1708,"open":1687,"high":1671,"low":1687,"close":1670,"change":28,"percent_change":28,"volume":1709,"transactions":9,"vwap":1670},"2025-09-23",22920,{"date":1711,"open":1640,"high":1664,"low":1634,"close":1670,"change":1154,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1670},"2025-09-22",6.85,29720,{"date":1715,"open":1659,"high":1682,"low":1665,"close":1665,"change":1650,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1665},"2025-09-19",-6.41,42020,{"date":1719,"open":1655,"high":1664,"low":1687,"close":1670,"change":1660,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1670},"2025-09-18",4,46680,{"date":1723,"open":1659,"high":1659,"low":1665,"close":1687,"change":500,"percent_change":110,"volume":1724,"transactions":9,"vwap":1687},"2025-09-17",28380,{"date":1726,"open":1655,"high":1655,"low":1665,"close":1655,"change":1660,"percent_change":1466,"volume":1727,"transactions":9,"vwap":1655},"2025-09-16",24860,{"date":1729,"open":1687,"high":1659,"low":1636,"close":1665,"change":1547,"percent_change":1666,"volume":1730,"transactions":9,"vwap":1665},"2025-09-15",57050,{"date":1732,"open":1682,"high":1682,"low":1649,"close":1659,"change":95,"percent_change":1672,"volume":1733,"transactions":9,"vwap":1659},"2025-09-12",85990,{"date":1735,"open":1736,"high":1681,"low":1736,"close":1664,"change":655,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1664},"2025-09-11",6.3,21.54,404390,{"date":1740,"open":1736,"high":1645,"low":1736,"close":1627,"change":28,"percent_change":28,"volume":1741,"transactions":9,"vwap":1627},"2025-09-10",53500,{"date":1743,"open":1039,"high":1644,"low":1736,"close":1627,"change":95,"percent_change":692,"volume":1744,"transactions":9,"vwap":1627},"2025-09-09",107240,{"date":1746,"open":1640,"high":1640,"low":1747,"close":1039,"change":1650,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1039},"2025-09-08",6,-6.94,143800,{"date":1751,"open":1640,"high":1687,"low":1634,"close":1640,"change":500,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1640},"2025-09-05",-1.37,96140,{"date":1755,"open":1682,"high":1682,"low":1644,"close":1665,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1665},"2025-09-04",-6.2,-45.93,629200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":696,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-03",13.8,15.8,13.4,13.5,-17.68,118610,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":761,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-02",18.7,19.5,15.9,16.4,-12.3,48120,{"date":1776,"open":1777,"high":52,"low":1778,"close":1769,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1769},"2025-08-29",19.7,18.6,-1.7,-8.33,53510,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-08-28",16,20.8,20.4,4.5,28.3,173280,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1771,"change":1795,"percent_change":884,"volume":1796,"transactions":9,"vwap":1771},"2025-08-27",15.3,16.5,14.9,0.4,61510,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":287,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-08-26",14.4,16.9,14,15.5,10.71,150680,{"date":1806,"open":1807,"high":1808,"low":1764,"close":1801,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1801},"2025-08-25",16.6,17.4,-1.9,-11.95,178690,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1771,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1771},"2025-08-22",19.2,20,15.1,-6,-27.4,384490,{"date":1821,"open":1772,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-08-21",27.4,15.6,21.9,10.8,97.3,14641790,{"date":1829,"open":1830,"high":1831,"low":1825,"close":1830,"change":95,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-08-20",11.1,11.4,-1.77,564510,{"date":1835,"open":1831,"high":1836,"low":1830,"close":65,"change":1547,"percent_change":1837,"volume":1838,"transactions":9,"vwap":65},"2025-08-19",11.6,-3.42,4540,{"date":1840,"open":1841,"high":1842,"low":1830,"close":1843,"change":1660,"percent_change":1237,"volume":1844,"transactions":9,"vwap":1843},"2025-08-18",11.5,11.8,11.7,3680,{"date":1846,"open":1836,"high":1842,"low":1830,"close":1831,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1831},"2025-08-15",-0.3,-2.56,4850,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1843,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1843},"2025-08-14",12.5,10.9,-0.6,-4.88,26860,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1847,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-13",12.7,12,12.3,-2.38,16930,{"date":1865,"open":1861,"high":1859,"low":1843,"close":1866,"change":872,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-12",12.6,1.61,6710,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":207,"percent_change":753,"volume":1874,"transactions":9,"vwap":1873},"2025-08-11",12.8,11.9,12.4,7470,{"date":1876,"open":1763,"high":1763,"low":1861,"close":1861,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1861},"2025-08-08",-1.1,-8.21,19410,{"date":1881,"open":1872,"high":1882,"low":1842,"close":1763,"change":316,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1763},"2025-08-07",14.1,13.56,90490,{"date":1886,"open":1836,"high":1872,"low":1836,"close":1842,"change":95,"percent_change":967,"volume":1887,"transactions":9,"vwap":1842},"2025-08-06",1450,{"date":1889,"open":1890,"high":1890,"low":1872,"close":1860,"change":500,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1860},"2025-08-05",12.2,-0.83,2220,{"date":1894,"open":1836,"high":1895,"low":1836,"close":1895,"change":1154,"percent_change":1453,"volume":1896,"transactions":9,"vwap":1895},"2025-08-04",12.1,2700,{"date":1898,"open":1843,"high":1842,"low":1830,"close":1836,"change":1847,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1836},"2025-08-01",-2.52,6730,{"date":1902,"open":1860,"high":1895,"low":1842,"close":1872,"change":28,"percent_change":28,"volume":1903,"transactions":9,"vwap":1872},"2025-07-31",3700,{"date":1905,"open":1860,"high":1861,"low":1842,"close":1872,"change":500,"percent_change":1891,"volume":1906,"transactions":9,"vwap":1872},"2025-07-30",2660,{"date":1908,"open":1909,"high":1763,"low":1842,"close":1860,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1860},"2025-07-29",12.9,-0.8,-6.25,8060,{"date":1914,"open":1909,"high":1915,"low":1866,"close":1871,"change":1650,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1871},"2025-07-28",13.1,-3.76,7040,{"date":1919,"open":1764,"high":1920,"low":1915,"close":1921,"change":95,"percent_change":1157,"volume":1922,"transactions":9,"vwap":1921},"2025-07-25",13.6,13.3,4130,{"date":1924,"open":1925,"high":1925,"low":1764,"close":1764,"change":1650,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1764},"2025-07-24",13.9,-3.57,5240,{"date":1929,"open":1764,"high":1801,"low":1921,"close":1801,"change":586,"percent_change":1503,"volume":1930,"transactions":9,"vwap":1801},"2025-07-23",11260,{"date":1932,"open":1921,"high":1925,"low":1933,"close":1763,"change":500,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1763},"2025-07-22",13,-0.74,12310,{"date":1937,"open":1933,"high":1920,"low":1909,"close":1764,"change":586,"percent_change":1501,"volume":1938,"transactions":9,"vwap":1764},"2025-07-21",12840,{"date":1940,"open":1866,"high":1764,"low":1861,"close":1909,"change":872,"percent_change":315,"volume":1941,"transactions":9,"vwap":1909},"2025-07-18",13370,{"date":1943,"open":1890,"high":1921,"low":1890,"close":1859,"change":1795,"percent_change":526,"volume":1944,"transactions":9,"vwap":1859},"2025-07-17",20660,{"date":1946,"open":1860,"high":1852,"low":1842,"close":1861,"change":1660,"percent_change":1226,"volume":1591,"transactions":9,"vwap":1861},"2025-07-16",{"date":1948,"open":1831,"high":1895,"low":1949,"close":1860,"change":1154,"percent_change":971,"volume":1950,"transactions":9,"vwap":1860},"2025-07-15",11,101860,{"date":1952,"open":1842,"high":1842,"low":1830,"close":1841,"change":1847,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1841},"2025-07-14",-2.54,15590,{"date":1956,"open":1842,"high":1890,"low":1841,"close":1842,"change":1650,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1842},"2025-07-11",-4.07,14490,{"date":1960,"open":1871,"high":1871,"low":1842,"close":1861,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1861},"2025-07-10",-2.2,-15.17,84980,{"date":1965,"open":1872,"high":1762,"low":1836,"close":1966,"change":440,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-09",14.5,21.85,546660,{"date":1970,"open":1843,"high":1861,"low":65,"close":1872,"change":872,"percent_change":370,"volume":1971,"transactions":9,"vwap":1872},"2025-07-08",9840,{"date":1973,"open":1873,"high":1873,"low":1831,"close":1843,"change":94,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1843},"2025-07-07",-5.65,8990,{"date":1977,"open":1873,"high":1871,"low":1895,"close":1873,"change":28,"percent_change":28,"volume":1978,"transactions":9,"vwap":1873},"2025-07-03",6890,{"date":1980,"open":1872,"high":1859,"low":1830,"close":1873,"change":586,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1873},"2025-07-02",5.08,14290,{"date":1984,"open":1860,"high":1890,"low":1836,"close":1842,"change":95,"percent_change":967,"volume":1985,"transactions":9,"vwap":1842},"2025-07-01",9970,{"date":1987,"open":1852,"high":1866,"low":1949,"close":1860,"change":1650,"percent_change":1222,"volume":1988,"transactions":9,"vwap":1860},"2025-06-30",24770,{"date":1990,"open":1991,"high":1991,"low":1860,"close":1852,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1852},"2025-06-27",14.7,-6.9,-35.57,102510,{"date":1996,"open":1762,"high":1997,"low":1823,"close":1997,"change":562,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-06-26",19.4,23.57,273150,{"date":2001,"open":1772,"high":2002,"low":2003,"close":2004,"change":1650,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-06-25",16.8,15.2,15.7,-3.09,7440,{"date":2008,"open":1966,"high":1807,"low":1882,"close":2009,"change":905,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-06-24",16.2,15.71,18090,{"date":2013,"open":1762,"high":1762,"low":1801,"close":1801,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1801},"2025-06-23",-1.8,-11.39,13210,{"date":2018,"open":2019,"high":596,"low":2004,"close":1762,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1762},"2025-06-20",17,-1.6,-9.2,11090,{"date":2024,"open":2025,"high":2026,"low":1807,"close":1808,"change":1847,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1808},"2025-06-18",17.5,18.3,-1.69,13450,{"date":2030,"open":2031,"high":1769,"low":2032,"close":2033,"change":1847,"percent_change":967,"volume":2034,"transactions":9,"vwap":2033},"2025-06-17",18,17.2,17.7,8250,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2031,"change":1795,"percent_change":899,"volume":2040,"transactions":9,"vwap":2031},"2025-06-16",18.5,19.1,16.7,6860,{"date":2042,"open":1814,"high":1815,"low":2025,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-06-13",17.6,-2.1,-10.66,6750,{"date":2048,"open":2049,"high":2050,"low":1997,"close":1777,"change":1650,"percent_change":1320,"volume":2051,"transactions":9,"vwap":1777},"2025-06-12",20.1,20.9,4090,{"date":2053,"open":2054,"high":2055,"low":1777,"close":2056,"change":1660,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-06-11",19.9,21.8,20.2,1.51,8310,{"date":2060,"open":2061,"high":2062,"low":1814,"close":2054,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2054},"2025-06-10",22.5,23.7,-3.1,-13.48,12500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-06-09",26.2,28.8,21.6,23,-3.4,-12.88,32290,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2077,"change":1910,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2077},"2025-06-06",26.4,27.2,24.8,-2.94,4461,{"date":2083,"open":2084,"high":2085,"low":2077,"close":2078,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2078},"2025-06-05",28,29.6,-2.4,-8.11,5179,{"date":2090,"open":2084,"high":2085,"low":2084,"close":2085,"change":316,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2085},"2025-06-04",5.71,1239,{"date":2094,"open":2084,"high":2069,"low":2078,"close":2084,"change":1910,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2084},"2025-06-03",-2.78,575,{"date":2098,"open":2099,"high":2099,"low":2078,"close":2069,"change":1910,"percent_change":86,"volume":2100,"transactions":9,"vwap":2069},"2025-06-02",30.4,1315,{"date":2102,"open":2069,"high":2099,"low":2069,"close":2085,"change":28,"percent_change":28,"volume":2103,"transactions":9,"vwap":2085},"2025-05-30",656,{"date":2105,"open":2069,"high":2106,"low":2069,"close":2085,"change":28,"percent_change":28,"volume":2107,"transactions":9,"vwap":2085},"2025-05-29",32,1240,{"date":2109,"open":2085,"high":2099,"low":2069,"close":2085,"change":1910,"percent_change":646,"volume":2110,"transactions":9,"vwap":2085},"2025-05-28",430,{"date":2112,"open":2113,"high":2106,"low":2069,"close":2099,"change":2020,"percent_change":422,"volume":2114,"transactions":9,"vwap":2099},"2025-05-27",31.2,4596,{"date":2116,"open":2113,"high":2106,"low":2099,"close":2106,"change":28,"percent_change":28,"volume":2117,"transactions":9,"vwap":2106},"2025-05-23",2000,{"date":2119,"open":2113,"high":2120,"low":2099,"close":2106,"change":2121,"percent_change":1300,"volume":2122,"transactions":9,"vwap":2106},"2025-05-22",34.4,0.8,1278,{"date":2124,"open":2125,"high":2125,"low":2113,"close":2113,"change":2020,"percent_change":1855,"volume":2126,"transactions":9,"vwap":2113},"2025-05-21",32.8,850,{"date":2128,"open":2106,"high":2125,"low":2106,"close":2125,"change":28,"percent_change":28,"volume":2129,"transactions":9,"vwap":2125},"2025-05-20",598,{"date":2131,"open":2125,"high":2132,"low":2113,"close":2125,"change":2121,"percent_change":1226,"volume":2133,"transactions":9,"vwap":2125},"2025-05-19",33.6,888,{"date":2135,"open":2106,"high":2132,"low":2099,"close":2106,"change":28,"percent_change":28,"volume":984,"transactions":9,"vwap":2106},"2025-05-16",{"date":2137,"open":2113,"high":2132,"low":2113,"close":2106,"change":28,"percent_change":28,"volume":2138,"transactions":9,"vwap":2106},"2025-05-15",1163,{"date":2140,"open":2120,"high":176,"low":2106,"close":2106,"change":1910,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2106},"2025-05-14",-2.44,3225,{"date":2144,"open":2132,"high":2120,"low":2113,"close":2125,"change":28,"percent_change":28,"volume":2145,"transactions":9,"vwap":2125},"2025-05-13",3126,{"date":2147,"open":2085,"high":176,"low":2084,"close":2125,"change":524,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2125},"2025-05-12",10.81,14235,{"date":2151,"open":2069,"high":2099,"low":2078,"close":2085,"change":28,"percent_change":28,"volume":2152,"transactions":9,"vwap":2085},"2025-05-09",729,{"date":2154,"open":2085,"high":2099,"low":2078,"close":2085,"change":28,"percent_change":28,"volume":2155,"transactions":9,"vwap":2085},"2025-05-08",1749,{"date":2157,"open":2099,"high":2099,"low":2069,"close":2085,"change":1910,"percent_change":646,"volume":2158,"transactions":9,"vwap":2085},"2025-05-07",570,{"date":2160,"open":2099,"high":2106,"low":2085,"close":2099,"change":28,"percent_change":28,"volume":2161,"transactions":9,"vwap":2099},"2025-05-06",921,{"date":2163,"open":2106,"high":2106,"low":2099,"close":2099,"change":2020,"percent_change":422,"volume":2164,"transactions":9,"vwap":2099},"2025-05-05",281,{"date":2166,"open":2099,"high":2106,"low":2085,"close":2106,"change":316,"percent_change":1563,"volume":2167,"transactions":9,"vwap":2106},"2025-05-02",974,{"date":2169,"open":2113,"high":2113,"low":2085,"close":2099,"change":28,"percent_change":28,"volume":2170,"transactions":9,"vwap":2099},"2025-05-01",654,{"date":2172,"open":2132,"high":2132,"low":2099,"close":2099,"change":2086,"percent_change":747,"volume":2173,"transactions":9,"vwap":2099},"2025-04-30",1883,{"date":2175,"open":2125,"high":176,"low":2106,"close":2125,"change":2121,"percent_change":1226,"volume":2176,"transactions":9,"vwap":2125},"2025-04-29",3431,{"date":2178,"open":2106,"high":2132,"low":2099,"close":2106,"change":316,"percent_change":1563,"volume":2179,"transactions":9,"vwap":2106},"2025-04-28",1105,{"date":2181,"open":2085,"high":2106,"low":2069,"close":2099,"change":28,"percent_change":28,"volume":2182,"transactions":9,"vwap":2099},"2025-04-25",1549,{"date":2184,"open":2099,"high":2099,"low":2084,"close":2099,"change":28,"percent_change":28,"volume":2185,"transactions":9,"vwap":2099},"2025-04-24",788,{"date":2187,"open":2069,"high":2099,"low":2069,"close":2099,"change":316,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2099},"2025-04-23",5.56,624,{"date":2191,"open":2077,"high":2069,"low":2077,"close":2069,"change":431,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2069},"2025-04-22",9.09,778,{"date":180,"open":2084,"high":2069,"low":2077,"close":2077,"change":2020,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2077},-5.71,396]