[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIM":3,"homepage-market-summary":29,"stock-historical-AIM":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AIM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AIM ImmunoTech Inc.","NYSE American",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","AIM ImmunoTech Inc is an immuno-pharma company focused on the research and development of therapeutics to treat multiple types of cancers, viral diseases, and immune-deficiency disorders, and to treat cancers for which there are currently inadequate or unmet therapies. Its flagship products are Ampligen (rintatolimod) and Alferon N Injection (Interferon alfa). Ampligen is a double-stranded RNA (dsRNA) molecule being developed for globally important cancers, viral diseases, and disorders of the immune system. Ampligen is approved for commercial sale in the Argentine Republic for the treatment of severe Chronic Fatigue Syndrome (CFS).","21","Ocala, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.1877,0.1785,0.1887,0.175,0.0127,7.26,802437.224175,1487,0.1801,973035.875,0.1659,308129.7973126968,0,7602,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"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":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},19.73812,6364624,2323087792.171121,-93.55,"2025-04-21",[182,183,193,202,213,224,234,244,253,262,272,283,292,300,310,320,328,339,349,360,370,381,391,402,412,420,428,434,442,450,461,470,479,489,499,509,520,530,541,551,561,571,577,585,595,604,613,622,631,640,647,657,664,672,678,682,685,688,693,697,701,706,710,715,719,722,725,729,736,741,747,751,755,760,764,769,774,779,784,789,795,801,809,815,824,832,839,843,846,853,856,859,863,869,872,878,881,884,888,891,895,900,906,912,915,919,923,926,929,932,935,938,942,946,949,955,960,965,969,973,977,980,984,987,991,995,999,1002,1006,1012,1019,1023,1029,1035,1040,1045,1052,1057,1062,1065,1069,1074,1078,1082,1085,1090,1094,1098,1102,1106,1113,1117,1122,1129,1135,1139,1146,1152,1158,1165,1170,1174,1180,1189,1197,1206,1212,1219,1225,1228,1234,1240,1245,1248,1255,1262,1267,1272,1278,1283,1288,1295,1300,1306,1311,1316,1320,1325,1330,1336,1340,1346,1351,1357,1362,1368,1375,1379,1383,1386,1391,1396,1400,1405,1412,1418,1422,1428,1432,1436,1442,1447,1452,1457,1462,1466,1470,1473,1478,1481,1485,1489,1494,1499,1506,1511,1520,1527,1535,1540,1546,1552,1559,1566,1573,1582,1589,1594,1599,1604,1609,1614,1618,1623,1629,1633,1637,1641,1647,1651,1656,1660,1665,1670,1674,1680,1687,1692,1697,1703,1707,1711,1715,1719,1723,1726,1730,1734,1738,1743,1748,1752,1758,1762,1767,1770,1773,1776,1779,1782,1786,1790,1795,1802,1806,1810,1813,1817,1820,1825,1830,1836,1842,1849,1855,1861,1867,1875,1882,1888,1896,1900,1907,1913,1921,1925,1932,1940,1945,1953,1960,1968,1975,1979,1986,1991,1998,2003,2010,2018,2023,2029,2033,2039,2046,2053,2060,2068,2073,2077,2081,2084,2087,2092,2095,2100,2103,2106,2109,2112,2115,2119,2122,2125,2128,2132,2135,2139,2142,2146,2149,2153,2156,2160,2164,2166,2169,2172,2175,2180,2183,2187,2192,2195,2198],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",0.1772,0.1818,0.173,0.0015,0.86,984768.94065,1646,0.1769,{"date":194,"open":195,"high":195,"low":25,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",0.184,0.1735,-0.0109,-5.91,2631465.232141,2672,0.1739,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",0.188,0.192,0.1821,0.1844,-0.0057,-3,1337884.429545,2422,0.1845,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0.201,0.2022,0.1874,0.1901,-0.0132,-6.49,1918222.881091,3010,0.1933,{"date":225,"open":216,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",0.2084,0.202,0.2033,-0.0067,-3.19,846131.786162,1931,0.2032,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",0.2111,0.2045,0.21,-0.0056,-2.6,1444483.316724,2909,0.2072,{"date":245,"open":238,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",0.2156,0.2065,0.0061,2.91,3403587.43125,4373,0.212,{"date":254,"open":255,"high":255,"low":215,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",0.2136,0.2095,0.002,0.96,1490809.358663,3612,0.2057,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",0.2166,0.2043,0.2075,-0.0098,-4.51,1797085.377553,2986,0.2085,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",0.206,0.2178,0.2053,0.2173,0.0053,2.5,2212869.729067,3854,0.2096,{"date":284,"open":285,"high":264,"low":286,"close":252,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",0.2119,0.2062,-0.0016,-0.75,2460138.475154,3119,0.2122,{"date":293,"open":294,"high":294,"low":252,"close":255,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",0.225,-0.0093,-4.17,1711204.209151,3126,0.2141,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",0.2121,0.2229,0.211,0.0012,0.54,1608129.796907,2227,0.215,{"date":311,"open":312,"high":313,"low":309,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",0.2213,0.2241,0.2217,-0.0052,-2.29,3357457.214654,6176,0.217,{"date":321,"open":322,"high":323,"low":309,"close":324,"change":325,"percent_change":85,"volume":326,"transactions":327,"vwap":324},"2026-09-10",0.22,0.2298,0.2269,-0.0063,10547084.11249,13542,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",0.229,0.237,0.2267,0.2332,0.0035,1.52,9027757.509188,11126,0.2313,{"date":340,"open":341,"high":331,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",0.2336,0.228,0.2297,0.0021,0.92,6117621.464499,9365,0.2319,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",0.2329,0.24,0.2266,0.2276,-0.0061,-2.61,9319419.917433,10618,0.2322,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",0.25,0.2615,0.2337,-0.0009,-0.38,20678447.40723,26514,0.2497,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",0.23,0.2467,0.2268,0.2346,-0.0014,-0.59,8353787.699844,12726,0.2315,{"date":382,"open":352,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",0.2489,0.227299,0.236,0.01,4.42,38633527.102304,51242,0.2428,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",0.3709,0.3713,0.2015,0.226,-0.0324,-12.54,126111790.400819,193996,0.2965,{"date":403,"open":404,"high":405,"low":362,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",0.256,0.2598,0.2584,0.0084,3.36,340564.969978,825,0.254,{"date":413,"open":414,"high":415,"low":416,"close":362,"change":27,"percent_change":27,"volume":417,"transactions":418,"vwap":419},"2026-08-27",0.252,0.258,0.2492,466565.659841,1117,0.2523,{"date":421,"open":422,"high":415,"low":423,"close":362,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":414},"2026-08-26",0.2506,0.2496,-0.004,-1.57,387666.977247,918,{"date":429,"open":411,"high":430,"low":369,"close":411,"change":27,"percent_change":27,"volume":431,"transactions":432,"vwap":433},"2026-08-25",0.262,659576.45516,1099,0.2544,{"date":435,"open":436,"high":436,"low":373,"close":411,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",0.2582,-0.0044,-1.7,424117.970951,942,0.2526,{"date":443,"open":444,"high":445,"low":411,"close":406,"change":278,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",0.2631,0.27,2.09,877273.293469,1364,0.2591,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",0.2431,0.2589,0.2389,0.2531,0.0149,6.26,575595.526117,1214,0.2504,{"date":462,"open":463,"high":449,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",0.2398,0.2382,0.0043,1.84,1029888.06485,1457,0.2486,{"date":471,"open":472,"high":404,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",0.2435,0.2339,-0.0091,-3.74,448092.917142,890,0.2403,{"date":480,"open":481,"high":415,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",0.2304,0.2262,0.243,0.0231,10.5,2069769.379071,4271,0.2418,{"date":490,"open":362,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",0.2597,0.190101,0.2199,-0.0387,-14.97,1700713.479752,4029,0.2385,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":415},"2026-08-13",0.259,0.2623,0.2549,0.2586,0.0016,0.62,415786.037486,1126,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",0.2541,0.2627,0.2461,0.257,0.0023,0.9,829891.235851,1999,0.2521,{"date":521,"open":522,"high":512,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",0.26,0.246,0.2547,-0.0083,-3.16,1461106.246394,3688,0.2546,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",0.264,0.28,0.260001,0.263,-0.0224,-7.85,1809509.095229,4805,0.2706,{"date":542,"open":532,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",0.29,0.261,0.2854,0.0146,5.39,962910.622619,3857,0.2772,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":268,"volume":558,"transactions":559,"vwap":560},"2026-08-06",0.2851,0.3,0.265,0.2708,-0.0128,3225605.430308,8994,0.2873,{"date":562,"open":563,"high":554,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",0.2629,0.2511,0.2836,0.0206,7.83,5818263.062579,14286,0.2753,{"date":572,"open":445,"high":445,"low":573,"close":535,"change":574,"percent_change":366,"volume":575,"transactions":576,"vwap":411},"2026-08-04",0.2429,-0.001,1202801.511769,3307,{"date":578,"open":579,"high":445,"low":580,"close":532,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":363},"2026-08-03",0.2693,0.2524,0.0104,4.1,1876693.061962,4770,{"date":586,"open":587,"high":588,"low":352,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",0.244,0.275,0.2536,0.0186,7.91,3505930.212732,6458,0.2599,{"date":596,"open":597,"high":598,"low":375,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":463},"2026-07-30",0.238,0.2449,0.235,-0.005,-2.08,325722.009015,1142,{"date":605,"open":606,"high":607,"low":473,"close":352,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",0.2408,0.245,0.004,1.69,366608.918344,1373,0.2399,{"date":614,"open":615,"high":616,"low":617,"close":385,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":463},"2026-07-28",0.2442,0.24989,0.2331,-0.014,-5.6,545836.697793,1416,{"date":623,"open":362,"high":624,"low":625,"close":362,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",0.2574,0.2402,0.001,0.4,322928.402115,1620,0.2473,{"date":632,"open":633,"high":529,"low":634,"close":635,"change":574,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",0.2397,0.2395,0.249,-0.4,255273.166012,1584,0.2434,{"date":641,"open":522,"high":522,"low":597,"close":362,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",-0.0034,-1.34,472400.661667,1736,0.248,{"date":648,"open":649,"high":650,"low":483,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",0.2477,0.2557,0.2534,0.0044,1.77,440925.2542,781,0.2466,{"date":658,"open":362,"high":659,"low":660,"close":635,"change":574,"percent_change":636,"volume":661,"transactions":662,"vwap":663},"2026-07-21",0.2553,0.2376,634718.851086,1415,0.2453,{"date":665,"open":514,"high":514,"low":666,"close":362,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",0.241,-0.01,-3.85,613605.983688,2199,0.2495,{"date":673,"open":674,"high":674,"low":362,"close":675,"change":667,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-17",0.27000001,0.25999999,-3.7,479700,{"date":679,"open":674,"high":533,"low":675,"close":674,"change":386,"percent_change":680,"volume":681,"transactions":9,"vwap":674},"2026-07-16",3.85,652400,{"date":683,"open":674,"high":533,"low":675,"close":675,"change":667,"percent_change":676,"volume":684,"transactions":9,"vwap":675},"2026-07-15",413200,{"date":686,"open":675,"high":674,"low":362,"close":674,"change":27,"percent_change":27,"volume":687,"transactions":9,"vwap":674},"2026-07-14",586000,{"date":689,"open":533,"high":690,"low":362,"close":674,"change":667,"percent_change":691,"volume":692,"transactions":9,"vwap":674},"2026-07-13",0.28999999,-3.57,921800,{"date":694,"open":690,"high":690,"low":533,"close":533,"change":667,"percent_change":695,"volume":696,"transactions":9,"vwap":533},"2026-07-10",-3.45,279500,{"date":698,"open":699,"high":699,"low":533,"close":690,"change":27,"percent_change":27,"volume":700,"transactions":9,"vwap":690},"2026-07-09",0.30000001,427000,{"date":702,"open":699,"high":699,"low":674,"close":690,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":690},"2026-07-08",-0.02,-6.45,661400,{"date":707,"open":699,"high":45,"low":690,"close":45,"change":386,"percent_change":708,"volume":709,"transactions":9,"vwap":45},"2026-07-07",3.33,563300,{"date":711,"open":690,"high":699,"low":690,"close":699,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":699},"2026-07-06",0.02,7.14,632500,{"date":716,"open":699,"high":45,"low":533,"close":533,"change":703,"percent_change":717,"volume":718,"transactions":9,"vwap":533},"2026-07-02",-6.67,973700,{"date":720,"open":690,"high":699,"low":533,"close":699,"change":712,"percent_change":713,"volume":721,"transactions":9,"vwap":699},"2026-07-01",861200,{"date":723,"open":690,"high":690,"low":675,"close":533,"change":703,"percent_change":717,"volume":724,"transactions":9,"vwap":533},"2026-06-30",1108600,{"date":726,"open":45,"high":45,"low":533,"close":699,"change":667,"percent_change":727,"volume":728,"transactions":9,"vwap":699},"2026-06-29",-3.23,2124200,{"date":730,"open":731,"high":732,"low":699,"close":45,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":45},"2026-06-26",0.34,0.34999999,-0.05,-13.89,2098000,{"date":737,"open":738,"high":739,"low":731,"close":738,"change":667,"percent_change":85,"volume":740,"transactions":9,"vwap":738},"2026-06-25",0.36000001,0.37,1111100,{"date":742,"open":732,"high":743,"low":744,"close":739,"change":386,"percent_change":745,"volume":746,"transactions":9,"vwap":739},"2026-06-24",0.38,0.33000001,2.78,3456900,{"date":748,"open":739,"high":739,"low":732,"close":738,"change":703,"percent_change":749,"volume":750,"transactions":9,"vwap":738},"2026-06-23",-5.26,1222400,{"date":752,"open":743,"high":753,"low":738,"close":743,"change":27,"percent_change":27,"volume":754,"transactions":9,"vwap":743},"2026-06-22",0.38999999,1410400,{"date":756,"open":757,"high":757,"low":738,"close":743,"change":703,"percent_change":758,"volume":759,"transactions":9,"vwap":743},"2026-06-18",0.40000001,-5,3098800,{"date":761,"open":753,"high":757,"low":743,"close":757,"change":667,"percent_change":762,"volume":763,"transactions":9,"vwap":757},"2026-06-17",-2.44,2030200,{"date":765,"open":743,"high":766,"low":743,"close":65,"change":712,"percent_change":767,"volume":768,"transactions":9,"vwap":65},"2026-06-16",0.43000001,5.13,5525000,{"date":770,"open":766,"high":771,"low":753,"close":753,"change":703,"percent_change":772,"volume":773,"transactions":9,"vwap":753},"2026-06-15",0.44,-4.88,29662100,{"date":775,"open":776,"high":766,"low":739,"close":65,"change":733,"percent_change":777,"volume":778,"transactions":9,"vwap":65},"2026-06-12",0.41999999,-10.87,2055500,{"date":780,"open":766,"high":781,"low":766,"close":781,"change":712,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-11",0.46000001,4.55,3055300,{"date":785,"open":743,"high":786,"low":743,"close":771,"change":52,"percent_change":787,"volume":788,"transactions":9,"vwap":771},"2026-06-10",0.49000001,10,6097800,{"date":790,"open":791,"high":786,"low":739,"close":757,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":757},"2026-06-09",0.47999999,-0.12,-23.08,10736600,{"date":796,"open":506,"high":797,"low":798,"close":799,"change":27,"percent_change":27,"volume":800,"transactions":9,"vwap":799},"2026-06-08",0.66000003,0.5,0.51999998,68569800,{"date":802,"open":803,"high":804,"low":805,"close":799,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-06-05",0.55000001,0.58999997,0.47,-0.07,-11.86,7691500,{"date":810,"open":811,"high":811,"low":803,"close":804,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":804},"2026-06-04",0.77999997,-0.14,-19.18,45379000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-03",0.75,0.79000002,0.67000002,0.73000002,-0.1,-12.05,8560600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":806,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-02",0.80000001,0.85000002,0.63,0.82999998,-7.78,25336700,{"date":833,"open":803,"high":834,"low":791,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-01",1.25,0.89999998,0.49,119.51,359966000,{"date":840,"open":65,"high":766,"low":743,"close":65,"change":115,"percent_change":841,"volume":842,"transactions":9,"vwap":65},"2026-05-29",-6.82,12135200,{"date":844,"open":731,"high":786,"low":731,"close":771,"change":52,"percent_change":787,"volume":845,"transactions":9,"vwap":771},"2026-05-28",85991800,{"date":847,"open":362,"high":848,"low":849,"close":757,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":757},"2026-05-27",0.60000002,0.23999999,0.17,73.91,496390700,{"date":854,"open":372,"high":849,"low":372,"close":372,"change":667,"percent_change":296,"volume":855,"transactions":9,"vwap":372},"2026-05-26",5770700,{"date":857,"open":362,"high":362,"low":372,"close":849,"change":27,"percent_change":27,"volume":858,"transactions":9,"vwap":849},"2026-05-22",3823600,{"date":860,"open":675,"high":675,"low":372,"close":849,"change":667,"percent_change":861,"volume":862,"transactions":9,"vwap":849},"2026-05-21",-4,6752000,{"date":864,"open":739,"high":781,"low":865,"close":362,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":362},"2026-05-20",0.20999999,-0.16,-39.02,13252300,{"date":870,"open":739,"high":766,"low":744,"close":65,"change":27,"percent_change":27,"volume":871,"transactions":9,"vwap":65},"2026-05-19",13098900,{"date":873,"open":533,"high":874,"low":674,"close":65,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":65},"2026-05-18",0.69,0.16,64,471583400,{"date":879,"open":675,"high":675,"low":849,"close":362,"change":667,"percent_change":668,"volume":880,"transactions":9,"vwap":362},"2026-05-15",721000,{"date":882,"open":674,"high":690,"low":362,"close":675,"change":667,"percent_change":676,"volume":883,"transactions":9,"vwap":675},"2026-05-14",1043900,{"date":885,"open":699,"high":699,"low":674,"close":674,"change":703,"percent_change":886,"volume":887,"transactions":9,"vwap":674},"2026-05-13",-6.9,699000,{"date":889,"open":45,"high":45,"low":674,"close":690,"change":703,"percent_change":704,"volume":890,"transactions":9,"vwap":690},"2026-05-12",736200,{"date":892,"open":731,"high":731,"low":690,"close":45,"change":115,"percent_change":893,"volume":894,"transactions":9,"vwap":45},"2026-05-11",-8.82,1442800,{"date":896,"open":738,"high":743,"low":744,"close":731,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":731},"2026-05-08",-0.22,-39.29,3314100,{"date":901,"open":799,"high":874,"low":781,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-07",0.56,0.08,16.67,8634200,{"date":907,"open":908,"high":908,"low":791,"close":791,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":791},"2026-05-06",0.50999999,-0.04,-7.69,176500,{"date":913,"open":799,"high":799,"low":908,"close":799,"change":27,"percent_change":27,"volume":914,"transactions":9,"vwap":799},"2026-05-05",49200,{"date":916,"open":908,"high":917,"low":798,"close":799,"change":27,"percent_change":27,"volume":918,"transactions":9,"vwap":799},"2026-05-04",0.52999997,110900,{"date":920,"open":908,"high":921,"low":798,"close":799,"change":27,"percent_change":27,"volume":922,"transactions":9,"vwap":799},"2026-05-01",0.54000002,218700,{"date":924,"open":799,"high":917,"low":908,"close":799,"change":27,"percent_change":27,"volume":925,"transactions":9,"vwap":799},"2026-04-30",130800,{"date":927,"open":799,"high":917,"low":908,"close":799,"change":27,"percent_change":27,"volume":928,"transactions":9,"vwap":799},"2026-04-29",68900,{"date":930,"open":799,"high":921,"low":908,"close":799,"change":27,"percent_change":27,"volume":931,"transactions":9,"vwap":799},"2026-04-28",127400,{"date":933,"open":917,"high":921,"low":798,"close":799,"change":27,"percent_change":27,"volume":934,"transactions":9,"vwap":799},"2026-04-27",237400,{"date":936,"open":799,"high":917,"low":798,"close":799,"change":27,"percent_change":27,"volume":937,"transactions":9,"vwap":799},"2026-04-24",98100,{"date":939,"open":917,"high":917,"low":908,"close":799,"change":667,"percent_change":940,"volume":941,"transactions":9,"vwap":799},"2026-04-23",-1.89,109400,{"date":943,"open":798,"high":917,"low":786,"close":917,"change":52,"percent_change":944,"volume":945,"transactions":9,"vwap":917},"2026-04-22",8.16,186700,{"date":947,"open":798,"high":908,"low":791,"close":786,"change":27,"percent_change":27,"volume":948,"transactions":9,"vwap":786},"2026-04-21",324400,{"date":950,"open":803,"high":951,"low":791,"close":786,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":786},"2026-04-20",0.56999999,-0.06,-10.91,625000,{"date":956,"open":957,"high":957,"low":917,"close":803,"change":667,"percent_change":958,"volume":959,"transactions":9,"vwap":803},"2026-04-17",0.57999998,-1.79,240800,{"date":961,"open":921,"high":962,"low":921,"close":902,"change":386,"percent_change":963,"volume":964,"transactions":9,"vwap":902},"2026-04-16",0.61000001,1.82,551700,{"date":966,"open":957,"high":957,"low":908,"close":803,"change":115,"percent_change":967,"volume":968,"transactions":9,"vwap":803},"2026-04-15",-5.17,383500,{"date":970,"open":917,"high":804,"low":917,"close":957,"change":71,"percent_change":971,"volume":972,"transactions":9,"vwap":957},"2026-04-14",9.43,509000,{"date":974,"open":799,"high":921,"low":799,"close":917,"change":386,"percent_change":975,"volume":976,"transactions":9,"vwap":917},"2026-04-13",1.92,1069300,{"date":978,"open":917,"high":803,"low":908,"close":799,"change":27,"percent_change":27,"volume":979,"transactions":9,"vwap":799},"2026-04-10",172500,{"date":981,"open":803,"high":902,"low":908,"close":799,"change":115,"percent_change":982,"volume":983,"transactions":9,"vwap":799},"2026-04-09",-5.45,238300,{"date":985,"open":803,"high":957,"low":803,"close":803,"change":27,"percent_change":27,"volume":986,"transactions":9,"vwap":803},"2026-04-08",167700,{"date":988,"open":957,"high":957,"low":799,"close":803,"change":909,"percent_change":989,"volume":990,"transactions":9,"vwap":803},"2026-04-07",-6.78,201700,{"date":992,"open":848,"high":828,"low":951,"close":804,"change":667,"percent_change":993,"volume":994,"transactions":9,"vwap":804},"2026-04-06",-1.67,123500,{"date":996,"open":803,"high":962,"low":921,"close":848,"change":71,"percent_change":997,"volume":998,"transactions":9,"vwap":848},"2026-04-02",9.09,203800,{"date":1000,"open":848,"high":848,"low":803,"close":803,"change":909,"percent_change":989,"volume":1001,"transactions":9,"vwap":803},"2026-04-01",286300,{"date":1003,"open":803,"high":804,"low":921,"close":804,"change":52,"percent_change":1004,"volume":1005,"transactions":9,"vwap":804},"2026-03-31",7.27,235000,{"date":1007,"open":1008,"high":820,"low":917,"close":803,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":803},"2026-03-30",0.70999998,-0.15,-21.43,643200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":386,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-27",0.74000001,0.76999998,0.69999999,1.45,317700,{"date":1020,"open":1015,"high":826,"low":874,"close":874,"change":866,"percent_change":1021,"volume":1022,"transactions":9,"vwap":874},"2026-03-26",-18.82,728900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":827,"change":792,"percent_change":1027,"volume":1028,"transactions":9,"vwap":827},"2026-03-25",0.99000001,0.83999997,-12.37,1022500,{"date":1030,"open":1031,"high":100,"low":835,"close":1032,"change":386,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-24",0.95999998,0.97000003,1.04,1051300,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1031,"change":27,"percent_change":27,"volume":1039,"transactions":9,"vwap":1031},"2026-03-23",0.93000001,1.02,1052500,{"date":1041,"open":1037,"high":1038,"low":1042,"close":1031,"change":52,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1031},"2026-03-20",0.87,4.35,1714200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1047,"change":821,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1047},"2026-03-19",0.92000002,0.94999999,0.88999999,-9.8,4076000,{"date":1053,"open":1017,"high":1054,"low":1032,"close":1038,"change":45,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1038},"2026-03-18",1.62,43.66,185654000,{"date":1058,"open":820,"high":1059,"low":874,"close":1008,"change":703,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1008},"2026-03-17",0.75999999,-2.74,76900,{"date":1063,"open":1014,"high":1015,"low":874,"close":820,"change":27,"percent_change":27,"volume":1064,"transactions":9,"vwap":820},"2026-03-16",127100,{"date":1066,"open":1016,"high":820,"low":819,"close":820,"change":71,"percent_change":1067,"volume":1068,"transactions":9,"vwap":820},"2026-03-13",7.35,59900,{"date":1070,"open":874,"high":1071,"low":797,"close":1072,"change":27,"percent_change":27,"volume":1073,"transactions":9,"vwap":1072},"2026-03-12",0.72000003,0.68000001,261400,{"date":1075,"open":1008,"high":1071,"low":1072,"close":1072,"change":703,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1072},"2026-03-11",-2.86,112600,{"date":1079,"open":820,"high":1059,"low":819,"close":1016,"change":703,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1016},"2026-03-10",-2.78,79700,{"date":1083,"open":1008,"high":1014,"low":797,"close":1071,"change":165,"percent_change":1043,"volume":1084,"transactions":9,"vwap":1071},"2026-03-09",98800,{"date":1086,"open":797,"high":811,"low":1087,"close":874,"change":71,"percent_change":1088,"volume":1089,"transactions":9,"vwap":874},"2026-03-06",0.63999999,7.81,327700,{"date":1091,"open":1016,"high":1016,"low":962,"close":1087,"change":733,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1087},"2026-03-05",-7.25,264800,{"date":1095,"open":1071,"high":817,"low":1072,"close":874,"change":667,"percent_change":1096,"volume":1097,"transactions":9,"vwap":874},"2026-03-04",-1.43,161200,{"date":1099,"open":811,"high":811,"low":819,"close":1016,"change":806,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1016},"2026-03-03",-9.09,199400,{"date":1103,"open":1037,"high":1048,"low":1015,"close":1015,"change":812,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1015},"2026-03-02",-15.38,377700,{"date":1107,"open":1048,"high":1108,"low":1042,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-02-27",0.98000002,0.91000003,-0.08,-8.08,132200,{"date":1114,"open":1033,"high":1033,"low":1032,"close":1025,"change":115,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1025},"2026-02-26",-2.94,223700,{"date":1118,"open":1119,"high":1119,"low":1108,"close":1038,"change":733,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1038},"2026-02-25",1.11,-4.67,237500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":667,"percent_change":149,"volume":1128,"transactions":9,"vwap":1127},"2026-02-24",1.1,1.14,1.01,1.07,271500,{"date":1130,"open":1124,"high":1131,"low":1038,"close":1132,"change":165,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-02-23",1.15,1.08,2.86,607800,{"date":1136,"open":1119,"high":1125,"low":1033,"close":100,"change":806,"percent_change":1137,"volume":1138,"transactions":9,"vwap":100},"2026-02-20",-6.25,181900,{"date":1140,"open":1141,"high":1142,"low":1124,"close":1143,"change":806,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-19",1.18,1.22,1.12,-5.88,65900,{"date":1147,"open":1125,"high":1148,"low":1143,"close":1149,"change":52,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-18",1.24,1.19,3.48,263600,{"date":1153,"open":1154,"high":1155,"low":1038,"close":1131,"change":821,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1131},"2026-02-17",1.06,1.17,-8,331300,{"date":1159,"open":1160,"high":1161,"low":811,"close":834,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":834},"2026-02-13",0.81,1.38,0.46,58.23,3880700,{"date":1166,"open":1167,"high":1047,"low":1015,"close":818,"change":733,"percent_change":1168,"volume":1169,"transactions":9,"vwap":818},"2026-02-12",0.86000001,-5.95,387900,{"date":1171,"open":1037,"high":1031,"low":826,"close":1026,"change":812,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1026},"2026-02-11",-14.29,784500,{"date":1175,"open":1176,"high":1038,"low":1176,"close":1108,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1108},"2026-02-10",0.94,0.0392,4.17,219400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-09",1.047527,1.066925,0.74684799,0.94083399,-0.1649,-14.91,1203177,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-06",1.21241,1.028128,1.10572,-0.0873,-7.32,1609494,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-05",1.66828,1.82347,1.12512,1.19302,0.1649,16.04,70648656,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1192,"change":1194,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1192},"2026-02-04",1.13482,0.99902999,-7.83,78253,{"date":1213,"open":1202,"high":1202,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-03",1.096023,1.11542,-0.0582,-4.96,81861,{"date":1220,"open":1215,"high":1202,"low":1183,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-02",1.17362,0.0582,5.22,100522,{"date":1226,"open":1201,"high":1221,"low":1215,"close":1215,"change":27,"percent_change":27,"volume":1227,"transactions":9,"vwap":1215},"2026-01-30",75882,{"date":1229,"open":1230,"high":1230,"low":1215,"close":1215,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1215},"2026-01-29",1.18332,-0.0679,-5.74,86501,{"date":1235,"open":1221,"high":1202,"low":1236,"close":1230,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1230},"2026-01-28",1.15422,0.0097,0.83,146299,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1221,"change":27,"percent_change":27,"volume":1244,"transactions":9,"vwap":1221},"2026-01-27",1.20272,1.14452,41446,{"date":1246,"open":1221,"high":1230,"low":1243,"close":1221,"change":1237,"percent_change":1238,"volume":1247,"transactions":9,"vwap":1221},"2026-01-26",108461,{"date":1249,"open":1250,"high":1251,"low":1243,"close":1252,"change":1216,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-23",1.26091,1.28031,1.16392,-4.76,148670,{"date":1256,"open":1243,"high":1257,"low":1215,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-22",1.24151,1.22211,0.0873,7.69,114853,{"date":1263,"open":1252,"high":1252,"low":1214,"close":1208,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1208},"2026-01-21",-0.0097,-0.85,101553,{"date":1268,"open":1250,"high":1250,"low":1215,"close":1243,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1243},"2026-01-20",-0.1552,-11.94,220840,{"date":1273,"open":1251,"high":1274,"low":1275,"close":1276,"change":27,"percent_change":27,"volume":1277,"transactions":9,"vwap":1276},"2026-01-16",1.34821,1.27061,1.29971,137639,{"date":1279,"open":1251,"high":1276,"low":1258,"close":1276,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1276},"2026-01-15",0.0291,2.29,69283,{"date":1284,"open":1250,"high":1275,"low":1230,"close":1275,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1275},"2026-01-14",0.0388,3.15,69696,{"date":1289,"open":1191,"high":1290,"low":1252,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-13",1.25121,1.23181,0.0194,1.6,77016,{"date":1296,"open":1251,"high":1251,"low":1252,"close":1191,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1191},"2026-01-12",-0.0388,-3.1,73510,{"date":1301,"open":1302,"high":1302,"low":1258,"close":1290,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1290},"2026-01-09",1.35791,-0.0485,-3.73,160939,{"date":1307,"open":1257,"high":1276,"low":1258,"close":1276,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1276},"2026-01-08",0.0485,3.88,42580,{"date":1312,"open":1313,"high":1313,"low":1258,"close":1290,"change":1264,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1290},"2026-01-07",1.29001,-0.77,51962,{"date":1317,"open":1275,"high":1275,"low":1230,"close":1250,"change":1280,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1250},"2026-01-06",2.36,43921,{"date":1321,"open":1236,"high":1257,"low":1215,"close":1291,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1291},"2026-01-05",0.0776,6.72,102894,{"date":1326,"open":1327,"high":1230,"low":1327,"close":1236,"change":1222,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1236},"2026-01-02",1.076625,5.31,103719,{"date":1331,"open":1236,"high":1230,"low":1332,"close":1214,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1214},"2025-12-31",1.037827,-0.1261,-10.32,492509,{"date":1337,"open":1250,"high":1251,"low":1221,"close":1258,"change":1216,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1258},"2025-12-30",-4.55,1705686,{"date":1341,"open":1291,"high":1342,"low":1242,"close":1251,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1251},"2025-12-29",1.32881,0.0679,5.6,185992,{"date":1347,"open":1258,"high":1257,"low":1221,"close":1191,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1191},"2025-12-26",-0.0291,-2.34,53303,{"date":1352,"open":1313,"high":1353,"low":1291,"close":1257,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1257},"2025-12-24",1.33851,-0.0194,-1.54,29590,{"date":1358,"open":1353,"high":1353,"low":1250,"close":1250,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1250},"2025-12-23",-0.097,-7.14,41859,{"date":1363,"open":1364,"high":1365,"low":1276,"close":1302,"change":1354,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1302},"2025-12-22",1.31911,1.4064,-1.41,37425,{"date":1369,"open":1370,"high":1371,"low":1342,"close":1372,"change":1222,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-19",1.3676,1.3967,1.3773,4.41,37528,{"date":1376,"open":1365,"high":1365,"low":1275,"close":1364,"change":1292,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1364},"2025-12-18",1.49,53406,{"date":1380,"open":1372,"high":1372,"low":1313,"close":1276,"change":1297,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1276},"2025-12-17",-2.9,25259,{"date":1384,"open":1250,"high":1274,"low":1257,"close":1353,"change":1222,"percent_change":782,"volume":1385,"transactions":9,"vwap":1353},"2025-12-16",100935,{"date":1387,"open":1388,"high":1388,"low":1250,"close":1251,"change":1303,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1251},"2025-12-15",1.387,-3.65,57942,{"date":1392,"open":1353,"high":1388,"low":1276,"close":1342,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1342},"2025-12-12",-0.0776,-5.52,58355,{"date":1397,"open":1398,"high":1398,"low":1365,"close":1365,"change":27,"percent_change":27,"volume":1399,"transactions":9,"vwap":1365},"2025-12-11",1.4743,27115,{"date":1401,"open":1402,"high":1402,"low":1365,"close":1365,"change":1297,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1365},"2025-12-10",1.4646,-2.68,18249,{"date":1406,"open":1407,"high":1408,"low":1371,"close":1409,"change":1348,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-09",1.4355,1.53249,1.4452,-1.97,95677,{"date":1413,"open":1274,"high":1414,"low":1274,"close":1398,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1398},"2025-12-08",1.60039,0.1358,10.15,202488,{"date":1419,"open":1409,"high":1409,"low":1353,"close":1353,"change":1194,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1353},"2025-12-05",-6.12,71036,{"date":1423,"open":1424,"high":1402,"low":1370,"close":1425,"change":1343,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-04",1.4161,1.4258,5,47426,{"date":1429,"open":1302,"high":1370,"low":1276,"close":1302,"change":1237,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1302},"2025-12-03",0.72,27218,{"date":1433,"open":1434,"high":1434,"low":1353,"close":1274,"change":1269,"percent_change":1334,"volume":1435,"transactions":9,"vwap":1274},"2025-12-02",1.50339,43405,{"date":1437,"open":1438,"high":1439,"low":1425,"close":1434,"change":1280,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1434},"2025-12-01",1.54219,1.55189,1.97,39900,{"date":1443,"open":1424,"high":1444,"low":1302,"close":1398,"change":1237,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1398},"2025-11-28",1.484,0.66,42374,{"date":1448,"open":1438,"high":1414,"low":1449,"close":1402,"change":1393,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1402},"2025-11-26",1.4549,-5.03,85779,{"date":1453,"open":1365,"high":1439,"low":1342,"close":1438,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1438},"2025-11-25",0.2328,17.78,145062,{"date":1458,"open":1274,"high":1274,"low":1313,"close":1459,"change":1354,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-11-24",1.30941,-1.46,35982,{"date":1463,"open":1290,"high":1342,"low":1258,"close":1342,"change":1343,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1342},"2025-11-21",5.38,22888,{"date":1467,"open":1353,"high":1302,"low":1257,"close":1250,"change":1348,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1250},"2025-11-20",-2.26,25363,{"date":1471,"open":1313,"high":1302,"low":1250,"close":1313,"change":27,"percent_change":27,"volume":1472,"transactions":9,"vwap":1313},"2025-11-19",55262,{"date":1474,"open":1365,"high":1365,"low":1275,"close":1313,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1313},"2025-11-18",-0.1067,-7.64,42271,{"date":1479,"open":1365,"high":1424,"low":1274,"close":1371,"change":1280,"percent_change":1480,"volume":1361,"transactions":9,"vwap":1371},"2025-11-17",2.13,{"date":1482,"open":1409,"high":1402,"low":1370,"close":1370,"change":1216,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1370},"2025-11-14",-4.08,40518,{"date":1486,"open":1414,"high":1414,"low":1365,"close":1425,"change":1475,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1425},"2025-11-13",-6.96,98564,{"date":1490,"open":1438,"high":1491,"low":1492,"close":1408,"change":27,"percent_change":27,"volume":1493,"transactions":9,"vwap":1408},"2025-11-12",1.61009,1.52279,31549,{"date":1495,"open":1496,"high":1496,"low":1449,"close":1408,"change":1237,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1408},"2025-11-11",1.58099,0.64,68974,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1492,"change":1475,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1492},"2025-11-10",1.64889,1.69738,1.4937,-6.55,245893,{"date":1507,"open":1496,"high":1508,"low":1492,"close":1508,"change":1237,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-07",1.62949,0.6,75366,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-11-06",1.75558,1.78468,1.57129,1.61979,-0.1164,-6.7,60107,{"date":1521,"open":1496,"high":1522,"low":1434,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-05",1.76528,1.73618,0.1843,11.88,100832,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1439,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1439},"2025-11-04",1.93986,1.95926,1.51309,-0.3977,-20.4,258162,{"date":1536,"open":1530,"high":1537,"low":1529,"close":1538,"change":1194,"percent_change":1539,"volume":1261,"transactions":9,"vwap":1538},"2025-11-03",2.036857,1.94956,-4.29,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1537,"change":1517,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1537},"2025-10-31",1.99806,2.16295,-5.41,99182,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1269,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-30",2.30844,2.15325,-6.72,70830,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1548,"change":1269,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1548},"2025-10-29",2.49273,2.54122,2.27934,-6.3,95574,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1393,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-28",2.55092,2.45393,2.46363,-3.05,33817,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1555,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1555},"2025-10-27",2.52182,2.63822,-0.1358,-5.07,69799,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-10-24",2.59942,2.7934,2.37633,2.67701,0.2037,8.24,402502,{"date":1583,"open":1584,"high":1575,"low":1585,"close":1586,"change":1348,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-23",2.50242,2.44423,2.47333,-1.16,54952,{"date":1590,"open":1591,"high":1568,"low":1563,"close":1584,"change":1348,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1584},"2025-10-22",2.48303,-1.15,17733,{"date":1595,"open":1575,"high":1575,"low":1591,"close":1596,"change":1292,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-21",2.53152,0.77,30930,{"date":1600,"open":1555,"high":1575,"low":1591,"close":1601,"change":1292,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-20",2.51212,0.78,71139,{"date":1605,"open":1561,"high":1606,"low":1586,"close":1554,"change":1297,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1554},"2025-10-17",2.58002,-1.53,25672,{"date":1610,"open":1575,"high":1611,"low":1568,"close":1596,"change":1297,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1596},"2025-10-16",2.64791,-1.51,52478,{"date":1615,"open":1616,"high":1569,"low":1568,"close":1616,"change":27,"percent_change":27,"volume":1617,"transactions":9,"vwap":1616},"2025-10-15",2.57032,131556,{"date":1619,"open":1586,"high":1606,"low":1620,"close":1616,"change":1343,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1616},"2025-10-14",2.42483,2.71,44849,{"date":1624,"open":1586,"high":1625,"low":1626,"close":1584,"change":1222,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1584},"2025-10-13",2.58972,2.40543,2.38,76603,{"date":1630,"open":1596,"high":1606,"low":1631,"close":1585,"change":1194,"percent_change":695,"volume":1632,"transactions":9,"vwap":1585},"2025-10-10",2.41513,65881,{"date":1634,"open":1568,"high":1606,"low":1585,"close":1596,"change":1280,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1596},"2025-10-09",1.16,34745,{"date":1638,"open":1554,"high":1569,"low":1626,"close":1584,"change":1303,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1584},"2025-10-08",-1.9,84027,{"date":1642,"open":1643,"high":1644,"low":1586,"close":1561,"change":1303,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1561},"2025-10-07",2.61882,2.62852,-1.87,93924,{"date":1648,"open":1649,"high":1649,"low":1568,"close":1575,"change":1285,"percent_change":335,"volume":1650,"transactions":9,"vwap":1575},"2025-10-06",2.71581,90625,{"date":1652,"open":1644,"high":1653,"low":1584,"close":1654,"change":1264,"percent_change":366,"volume":1655,"transactions":9,"vwap":1654},"2025-10-03",2.68671,2.56062,165682,{"date":1657,"open":1606,"high":1569,"low":1568,"close":1616,"change":1348,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1616},"2025-10-02",-1.12,29693,{"date":1661,"open":1643,"high":1662,"low":1625,"close":1575,"change":1216,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1575},"2025-10-01",2.66731,-2.19,45364,{"date":1666,"open":1578,"high":1649,"low":1667,"close":1668,"change":27,"percent_change":27,"volume":1669,"transactions":9,"vwap":1668},"2025-09-30",2.60912,2.65761,18043,{"date":1671,"open":1596,"high":1662,"low":1601,"close":1668,"change":1222,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1668},"2025-09-29",2.24,53096,{"date":1675,"open":1676,"high":1676,"low":1585,"close":1575,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1575},"2025-09-26",2.72551,-0.194,-6.94,135886,{"date":1681,"open":1654,"high":1682,"low":1683,"close":1576,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1576},"2025-09-25",2.8516,2.35694,0.1261,4.73,1519488,{"date":1688,"open":1606,"high":1662,"low":1654,"close":1662,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1662},"2025-09-24",0.097,3.77,43611,{"date":1693,"open":1576,"high":1694,"low":1555,"close":1616,"change":1677,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1616},"2025-09-23",2.8904,-7.02,260843,{"date":1698,"open":1667,"high":1699,"low":1555,"close":1700,"change":1203,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-09-22",2.8128,2.76431,6.34,524160,{"date":1704,"open":1601,"high":1575,"low":1586,"close":1575,"change":1343,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1575},"2025-09-19",2.68,93099,{"date":1708,"open":1554,"high":1596,"low":1620,"close":1596,"change":1222,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1596},"2025-09-18",2.35,38559,{"date":1712,"open":1585,"high":1554,"low":1626,"close":1586,"change":1308,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1586},"2025-09-17",2,14537,{"date":1716,"open":1562,"high":1554,"low":1620,"close":1620,"change":1303,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1620},"2025-09-16",-1.96,28146,{"date":1720,"open":1606,"high":1606,"low":1620,"close":1586,"change":1303,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1586},"2025-09-15",-1.92,38147,{"date":1724,"open":1596,"high":1625,"low":1562,"close":1568,"change":27,"percent_change":27,"volume":1725,"transactions":9,"vwap":1568},"2025-09-12",31755,{"date":1727,"open":1601,"high":1654,"low":1563,"close":1568,"change":1237,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1568},"2025-09-11",0.39,23713,{"date":1731,"open":1732,"high":1561,"low":1732,"close":1601,"change":1292,"percent_change":1602,"volume":1733,"transactions":9,"vwap":1601},"2025-09-10",2.38603,76500,{"date":1735,"open":1736,"high":1654,"low":1626,"close":1554,"change":1354,"percent_change":1314,"volume":1737,"transactions":9,"vwap":1554},"2025-09-09",2.43453,30621,{"date":1739,"open":1620,"high":1654,"low":1626,"close":1601,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1601},"2025-09-08",0.1067,4.44,73717,{"date":1744,"open":1585,"high":1586,"low":1745,"close":1626,"change":1285,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1626},"2025-09-05",2.34724,1.64,53200,{"date":1749,"open":1577,"high":1585,"low":1548,"close":1750,"change":1354,"percent_change":86,"volume":1751,"transactions":9,"vwap":1750},"2025-09-04",2.36663,71242,{"date":1753,"open":1754,"high":1631,"low":1755,"close":1732,"change":1285,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1732},"2025-09-03",2.39573,2.31814,1.65,21651,{"date":1759,"open":1577,"high":1736,"low":1556,"close":1745,"change":1348,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1745},"2025-09-02",-1.22,24641,{"date":1763,"open":1586,"high":1554,"low":1764,"close":1577,"change":1194,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1577},"2025-08-29",2.32784,-3.54,59386,{"date":1768,"open":1562,"high":1568,"low":1631,"close":1563,"change":1285,"percent_change":1293,"volume":1769,"transactions":9,"vwap":1563},"2025-08-28",38663,{"date":1771,"open":1601,"high":1561,"low":1754,"close":1620,"change":1393,"percent_change":1298,"volume":1772,"transactions":9,"vwap":1620},"2025-08-27",42168,{"date":1774,"open":1585,"high":1616,"low":1585,"close":1584,"change":1348,"percent_change":1592,"volume":1775,"transactions":9,"vwap":1584},"2025-08-26",49076,{"date":1777,"open":1555,"high":1575,"low":1601,"close":1596,"change":1194,"percent_change":1778,"volume":1461,"transactions":9,"vwap":1596},"2025-08-25",-3.33,{"date":1780,"open":1668,"high":1662,"low":1563,"close":1643,"change":1237,"percent_change":739,"volume":1781,"transactions":9,"vwap":1643},"2025-08-22",74026,{"date":1783,"open":1631,"high":1569,"low":1631,"close":1667,"change":1579,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1667},"2025-08-21",8.47,70314,{"date":1787,"open":1562,"high":1596,"low":1732,"close":1626,"change":1348,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1626},"2025-08-20",-1.2,24022,{"date":1791,"open":1631,"high":1554,"low":1548,"close":1736,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1736},"2025-08-19",0.1455,6.36,63200,{"date":1796,"open":1555,"high":1643,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-08-18",2.25994,2.28904,-0.2813,-10.94,143000,{"date":1803,"open":1584,"high":1643,"low":1620,"close":1616,"change":1322,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1616},"2025-08-15",3.11,56396,{"date":1807,"open":1625,"high":1625,"low":1563,"close":1554,"change":1359,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1554},"2025-08-14",-3.75,48766,{"date":1811,"open":1667,"high":1643,"low":1591,"close":1625,"change":1285,"percent_change":335,"volume":1812,"transactions":9,"vwap":1625},"2025-08-13",74335,{"date":1814,"open":1591,"high":1644,"low":1585,"close":1561,"change":1285,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1561},"2025-08-12",1.54,87120,{"date":1818,"open":1620,"high":1611,"low":1631,"close":1601,"change":1259,"percent_change":1819,"volume":1646,"transactions":9,"vwap":1601},"2025-08-11",3.6,{"date":1821,"open":1654,"high":1569,"low":1732,"close":1620,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1620},"2025-08-08",-0.2134,-8.09,156815,{"date":1826,"open":1676,"high":1827,"low":1584,"close":1569,"change":1216,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1569},"2025-08-07",2.8613,-2.16,113204,{"date":1831,"open":1576,"high":1832,"low":1643,"close":1833,"change":1570,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-06",2.871,2.69641,-4.79,152794,{"date":1837,"open":1827,"high":1838,"low":1700,"close":1839,"change":1194,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-08-05",2.9098,2.8322,-2.99,120627,{"date":1843,"open":1844,"high":1845,"low":1676,"close":1846,"change":1847,"percent_change":1793,"volume":1848,"transactions":9,"vwap":1846},"2025-08-04",2.77401,2.98739,2.9195,0.1746,151351,{"date":1850,"open":1838,"high":1851,"low":1578,"close":1852,"change":1194,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-01",2.94859,2.74491,-3.08,140319,{"date":1856,"open":1857,"high":1858,"low":1839,"close":1839,"change":1333,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1839},"2025-07-31",2.95829,3.084384,-4.26,236305,{"date":1862,"open":1863,"high":1864,"low":1838,"close":1857,"change":1359,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1857},"2025-07-30",3.064985,3.28807,-3.17,501685,{"date":1868,"open":1869,"high":1870,"low":1839,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-29",3.39476,3.57905,3.055286,-3.9282,-56.25,2767926,{"date":1876,"open":1877,"high":176,"low":1878,"close":1879,"change":1880,"percent_change":1172,"volume":1881,"transactions":9,"vwap":1879},"2025-07-28",18.40931,6.50824,6.98351,-1.1639,4660636,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1264,"percent_change":792,"volume":1887,"transactions":9,"vwap":1885},"2025-07-25",7.98254,8.14743,7.66246,3505,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1570,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-24",8.29292,8.42871,7.96314,8.15713,-1.64,3918,{"date":1897,"open":1892,"high":1890,"low":1892,"close":1890,"change":1792,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1890},"2025-07-23",1.79,1753,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1885,"change":1532,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1885},"2025-07-22",8.70029,8.83608,7.75946,-4.65,16393,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1253,"volume":1899,"transactions":9,"vwap":1911},"2025-07-21",8.5354,8.72939,8.5451,-0.4268,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1916},"2025-07-18",8.65179,8.97187,8.24442,0.582,6.94,8867,{"date":1922,"open":1909,"high":1910,"low":1884,"close":1923,"change":1677,"percent_change":1468,"volume":1924,"transactions":9,"vwap":1923},"2025-07-17",8.38991,6701,{"date":1926,"open":1909,"high":1927,"low":1928,"close":1929,"change":1222,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-07-16",8.82638,8.050436,8.5839,0.68,13815,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-07-15",8.68089,9.10766,8.5257,-0.3492,-3.93,8970,{"date":1941,"open":1916,"high":1942,"low":1927,"close":1943,"change":1222,"percent_change":1445,"volume":1944,"transactions":9,"vwap":1943},"2025-07-14",9.36954,8.87488,3608,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-07-11",8.6033,9.18526,8.81668,-0.2619,-2.88,14022,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1259,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-10",9.21436,8.91368,9.078565,0.97,6186,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1203,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-07-09",9.29195,9.30165,8.613,8.99127,1.87,4640,{"date":1969,"open":1970,"high":1935,"low":1971,"close":1927,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1927},"2025-07-08",8.90398,8.5936,0.2425,2.83,2578,{"date":1976,"open":1929,"high":1977,"low":1929,"close":1929,"change":27,"percent_change":27,"volume":1978,"transactions":9,"vwap":1929},"2025-07-07",8.89428,1856,{"date":1980,"open":1981,"high":1982,"low":1929,"close":1929,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1929},"2025-07-03",8.78759,9.22405,-0.3104,-3.49,3712,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1977,"change":1203,"percent_change":1990,"volume":1978,"transactions":9,"vwap":1977},"2025-07-02",8.5742,9.059166,1.89,{"date":1992,"open":1949,"high":1993,"low":1994,"close":1910,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1910},"2025-07-01",8.85548,8.35112,0.3395,4.05,2681,{"date":1999,"open":1964,"high":1916,"low":1923,"close":1923,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1923},"2025-06-30",-0.2425,-2.81,10104,{"date":2004,"open":1916,"high":2005,"low":1929,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-06-27",9.26285,8.6324,-0.6498,-7,6289,{"date":2011,"open":1909,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-06-26",9.47624,8.39961,9.28225,0.5529,6.33,12784,{"date":2019,"open":2020,"high":1955,"low":2021,"close":1910,"change":2022,"percent_change":727,"volume":1924,"transactions":9,"vwap":1910},"2025-06-25",8.74879,8.5548,-0.291,{"date":2024,"open":2025,"high":2005,"low":1910,"close":2026,"change":1677,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-06-24",9.24345,9.020369,-2.11,10619,{"date":2030,"open":1963,"high":2031,"low":1955,"close":1955,"change":2032,"percent_change":1286,"volume":2017,"transactions":9,"vwap":1955},"2025-06-23",10.067895,0.2813,{"date":2034,"open":1993,"high":2031,"low":1917,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-06-20",8.93307,0.8826,10.96,89800,{"date":2040,"open":2041,"high":2041,"low":2042,"close":1928,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1928},"2025-06-18",10.087294,7.95344,-1.7944,-18.23,24847,{"date":2047,"open":1917,"high":2048,"low":1904,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-06-17",14.48109,9.84481,0.6305,6.84,100213,{"date":2054,"open":2055,"high":2056,"low":2055,"close":1955,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1955},"2025-06-16",7.46848,9.50533,2.7158,41.79,5361,{"date":2061,"open":2062,"high":1910,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-06-13",8.34142,5.62561,6.49855,-1.6295,-20.05,7836,{"date":2069,"open":1879,"high":1929,"low":1879,"close":2070,"change":2071,"percent_change":2072,"volume":2002,"transactions":9,"vwap":2070},"2025-06-12",8.12803,1.3385,19.71,{"date":2074,"open":2075,"high":1904,"low":2075,"close":2075,"change":27,"percent_change":27,"volume":2076,"transactions":9,"vwap":2075},"2025-06-11",6.78953,488,{"date":2078,"open":2079,"high":1904,"low":2079,"close":2075,"change":27,"percent_change":27,"volume":2080,"transactions":9,"vwap":2075},"2025-06-10",5.81959,542,{"date":2082,"open":2075,"high":1904,"low":2079,"close":2075,"change":27,"percent_change":27,"volume":2083,"transactions":9,"vwap":2075},"2025-06-09",723,{"date":2085,"open":2075,"high":1904,"low":2075,"close":2075,"change":27,"percent_change":27,"volume":2086,"transactions":9,"vwap":2075},"2025-06-06",323,{"date":2088,"open":1910,"high":1910,"low":2075,"close":2075,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2075},"2025-06-05",-0.9699,-12.5,556,{"date":2093,"open":1904,"high":1904,"low":1904,"close":1904,"change":27,"percent_change":27,"volume":2094,"transactions":9,"vwap":1904},"2025-06-04",272,{"date":2096,"open":2075,"high":1904,"low":2075,"close":1904,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1904},"2025-06-03",0.9699,14.29,1278,{"date":2101,"open":1904,"high":1904,"low":2075,"close":2075,"change":2089,"percent_change":2090,"volume":2102,"transactions":9,"vwap":2075},"2025-06-02",759,{"date":2104,"open":1904,"high":1904,"low":1904,"close":1904,"change":27,"percent_change":27,"volume":2105,"transactions":9,"vwap":1904},"2025-05-30",167,{"date":2107,"open":1904,"high":1904,"low":1904,"close":1904,"change":27,"percent_change":27,"volume":2108,"transactions":9,"vwap":1904},"2025-05-29",1082,{"date":2110,"open":1904,"high":1910,"low":1904,"close":1904,"change":27,"percent_change":27,"volume":2111,"transactions":9,"vwap":1904},"2025-05-28",177,{"date":2113,"open":1904,"high":1910,"low":1904,"close":1904,"change":27,"percent_change":27,"volume":2114,"transactions":9,"vwap":1904},"2025-05-27",330,{"date":2116,"open":1910,"high":1910,"low":1904,"close":1904,"change":2089,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1904},"2025-05-23",-11.11,447,{"date":2120,"open":1910,"high":1910,"low":1904,"close":1910,"change":27,"percent_change":27,"volume":2121,"transactions":9,"vwap":1910},"2025-05-22",584,{"date":2123,"open":1910,"high":1910,"low":1904,"close":1910,"change":27,"percent_change":27,"volume":2124,"transactions":9,"vwap":1910},"2025-05-21",1186,{"date":2126,"open":1910,"high":1910,"low":1910,"close":1910,"change":27,"percent_change":27,"volume":2127,"transactions":9,"vwap":1910},"2025-05-20",157,{"date":2129,"open":1904,"high":1910,"low":1904,"close":1910,"change":2097,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1910},"2025-05-19",12.5,709,{"date":2133,"open":1910,"high":1910,"low":1904,"close":1904,"change":2089,"percent_change":2117,"volume":2134,"transactions":9,"vwap":1904},"2025-05-16",1068,{"date":2136,"open":1910,"high":2137,"low":1904,"close":1910,"change":27,"percent_change":27,"volume":2138,"transactions":9,"vwap":1910},"2025-05-15",9.69932,976,{"date":2140,"open":1910,"high":2137,"low":1910,"close":1910,"change":27,"percent_change":27,"volume":2141,"transactions":9,"vwap":1910},"2025-05-14",1417,{"date":2143,"open":1910,"high":2137,"low":1910,"close":1910,"change":2089,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1910},"2025-05-13",-10,1039,{"date":2147,"open":2137,"high":2137,"low":1910,"close":2137,"change":27,"percent_change":27,"volume":2148,"transactions":9,"vwap":2137},"2025-05-12",1955,{"date":2150,"open":1910,"high":2151,"low":1910,"close":2137,"change":27,"percent_change":27,"volume":2152,"transactions":9,"vwap":2137},"2025-05-09",10.66925,1427,{"date":2154,"open":2151,"high":2151,"low":1910,"close":2137,"change":2089,"percent_change":1100,"volume":2155,"transactions":9,"vwap":2137},"2025-05-08",707,{"date":2157,"open":1904,"high":2158,"low":1904,"close":2151,"change":2097,"percent_change":787,"volume":2159,"transactions":9,"vwap":2151},"2025-05-07",11.63918,1503,{"date":2161,"open":1904,"high":2137,"low":1904,"close":2137,"change":2097,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2137},"2025-05-06",11.11,2646,{"date":2165,"open":1904,"high":1910,"low":2075,"close":1910,"change":27,"percent_change":27,"volume":174,"transactions":9,"vwap":1910},"2025-05-05",{"date":2167,"open":2075,"high":1910,"low":2075,"close":1910,"change":2097,"percent_change":2130,"volume":2168,"transactions":9,"vwap":1910},"2025-05-02",4380,{"date":2170,"open":2075,"high":1904,"low":2075,"close":1904,"change":2097,"percent_change":2098,"volume":2171,"transactions":9,"vwap":1904},"2025-05-01",761,{"date":2173,"open":2075,"high":1904,"low":2075,"close":2075,"change":2089,"percent_change":2090,"volume":2174,"transactions":9,"vwap":2075},"2025-04-30",1300,{"date":2176,"open":2079,"high":1904,"low":2079,"close":1904,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1904},"2025-04-29",1.9399,33.33,3874,{"date":2181,"open":2075,"high":1904,"low":2079,"close":2079,"change":2089,"percent_change":1172,"volume":2182,"transactions":9,"vwap":2079},"2025-04-28",2294,{"date":2184,"open":1904,"high":1910,"low":2185,"close":2075,"change":27,"percent_change":27,"volume":2186,"transactions":9,"vwap":2075},"2025-04-25",4.84966,16778,{"date":2188,"open":2189,"high":2075,"low":2189,"close":2075,"change":1838,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2075},"2025-04-24",3.87973,75,11365,{"date":2193,"open":2189,"high":2189,"low":1838,"close":2189,"change":27,"percent_change":27,"volume":2194,"transactions":9,"vwap":2189},"2025-04-23",4547,{"date":2196,"open":1838,"high":2189,"low":1838,"close":2189,"change":2097,"percent_change":2178,"volume":2197,"transactions":9,"vwap":2189},"2025-04-22",3650,{"date":180,"open":2189,"high":2189,"low":1838,"close":1838,"change":2089,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1838},-25,877]