[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APUS":3,"homepage-market-summary":29,"stock-historical-APUS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"APUS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apimeds Pharmaceuticals US, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Apimeds Pharmaceuticals Us Inc is a development-stage biopharmaceutical company. The Company operates its biopharmaceutical business. Its primary focus is the clinical development of Apitox, a purified honeybee venom-based drug candidate being evaluated for the treatment of pain and inflammation associated with knee osteoarthritis. The Company operates in two segments: the biopharmaceutical segment, which is focused on the clinical development of Apitox through Lokahi, and the digital asset operations segment, which encompasses the holding, sale, and advancement of the MindWaveDAO blockchain and related digital assets through MindWave.","7","Matawan, NJ",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},3.22,4.1,4.16,3.1,-0.88,-21.46,134554.419856,1826,3.6517,40.31,0.6149,422849.66473846877,6.6,352,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},422850,148843081.987941,-85.36,"2025-05-09",[180,181,190,201,211,222,233,244,255,266,276,287,297,306,316,326,336,346,353,362,372,381,391,401,411,419,429,440,449,457,468,478,487,497,507,515,525,536,544,552,559,568,576,583,593,603,611,622,632,643,653,664,673,682,691,699,708,716,725,733,740,745,751,759,765,773,781,786,794,800,807,814,821,828,837,843,851,856,861,867,874,879,883,889,895,900,906,914,920,925,929,934,939,944,952,958,962,966,970,977,982,990,997,1004,1011,1019,1022,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1060,1062,1068,1076,1084,1089,1096,1104,1111,1119,1127,1133,1138,1145,1153,1159,1166,1174,1181,1185,1193,1199,1204,1209,1214,1218,1221,1226,1233,1238,1244,1251,1257,1262,1268,1274,1282,1288,1294,1298,1304,1310,1313,1320,1326,1334,1340,1345,1353,1360,1367,1373,1380,1384,1389,1394,1400,1405,1409,1412,1417,1422,1426,1431,1435,1439,1443,1448,1453,1457,1461,1466,1471,1476,1480,1488,1492,1499,1505,1511,1516,1522,1528,1536,1541,1545,1551,1558,1563,1568,1573,1581,1589,1597,1606,1613,1622,1629,1636,1642,1649,1656,1664,1669,1676,1683,1687,1690,1694,1701,1705,1711,1717,1722,1726,1732,1735,1741,1747,1751,1755,1760,1764,1768,1773,1776,1780,1784,1787,1793,1797,1801,1806,1811,1814,1819,1823,1827,1831,1835,1839,1843,1847,1852,1858,1863,1868,1872,1876,1881,1886,1890,1894,1898,1904,1909,1913,1917,1922,1927,1933,1940,1945,1951,1954,1957,1961,1965,1971,1975,1979,1983,1989,1993,1998,2003,2010,2014,2017,2023,2028,2031,2034,2040,2043,2047,2050,2055,2059,2062,2065,2069,2073,2076,2079,2084,2089,2091,2095,2100,2105,2108,2111,2114,2118,2121,2127,2131,2136,2142,2145,2149,2153,2156,2159,2164,2168,2171,2175,2179,2183,2187,2191,2195,2198,2204,2209],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",4.9,5.09,-0.9,-18,146510.649926,2457,4.7041,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",5.04,5.25,4.72,5,-0.02,-0.4,191508.175656,2858,4.9983,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",6.17,4.63,5.02,-1.37,-21.44,768441.949155,9550,5.8545,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",6.33,6.5,5.56,6.39,-0.86,-11.86,858796.496609,9967,6.185,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",8.32,9.14,5.39,7.25,2.33,47.36,37114263.717171,435454,7.3348,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",6.99,8.74,4.61,4.92,2.63,114.85,87850192.557189,928815,6.0549,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",1.81,2.3,1.7446,2.29,0.44,23.78,152528.47372,1327,2.1274,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",1.65,1.999,1.6128,1.85,0.18,10.78,134824.4314,1074,1.7414,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",1.72,1.865,1.67,-0.1,-5.65,671014.8514,6008,1.9478,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",1.68,2.1,1.6301,1.77,0.1,5.99,1336323.77433,11196,1.8514,{"date":288,"open":289,"high":290,"low":291,"close":270,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",1.73,1.92,1.6,0.07,4.38,83999.820935,646,1.718,{"date":298,"open":299,"high":299,"low":300,"close":291,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",1.71,1.51,-0.04,-2.44,65032.139355,629,1.6216,{"date":307,"open":308,"high":309,"low":291,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",2.11,2.1101,1.64,-0.45,-21.53,65354.761037,712,1.8926,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",2.39,2.025,2.09,-0.015,-0.71,29318.638,801,2.1003,{"date":327,"open":328,"high":329,"low":320,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",2.16,2.26,2.105,-0.065,-3,20691.844825,1263,2.1436,{"date":337,"open":329,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",2.47,2.12,2.17,-0.12,-5.24,41162.6838,3104,2.2879,{"date":347,"open":247,"high":348,"low":340,"close":249,"change":112,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",2.35,-0.43,29573.1838,1302,2.2722,{"date":354,"open":355,"high":356,"low":357,"close":247,"change":341,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",2.4,2.405,2.25,-4.96,17421.1838,1099,2.3324,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",2.49,2.6,2.42,-0.09,-3.59,24386.3018,1484,2.5,{"date":373,"open":374,"high":375,"low":355,"close":376,"change":341,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",2.66,2.71,2.51,-4.56,50656.665371,2470,2.5564,{"date":382,"open":383,"high":384,"low":385,"close":239,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",3.17,3.38,2.5101,-0.91,-25.71,71675.23412,12842,2.8077,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",3.87,3.41,3.54,-0.34,-8.76,29305.7028,8983,3.6165,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",4.09,3.73,3.88,0.01,0.26,8249.40358,333,3.8263,{"date":412,"open":16,"high":16,"low":413,"close":393,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",3.861,-0.08,-2.03,9073.2838,247,4.022,{"date":420,"open":204,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",4.81,3.7366,3.95,-0.65,-14.13,172412.497566,9375,4.5776,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",4.74,4.99,4.358,4.6,-0.37,-7.44,230135.1838,19692,4.8965,{"date":441,"open":442,"high":443,"low":96,"close":444,"change":445,"percent_change":204,"volume":446,"transactions":447,"vwap":448},"2026-08-25",4.78,5.35,4.97,0.22,49122.348794,1209,5.0896,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":367,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",4.34,4.75,-1.86,15934.961701,481,4.6899,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",4.3,5.43,4.175,4.84,0.45,10.25,559644.9838,32500,4.7354,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",4.23,4.5,4.0911,4.39,0,17170.872782,653,4.3095,{"date":479,"open":405,"high":480,"low":481,"close":473,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",4.55,3.69,0.39,9.75,22290.942,757,4.3193,{"date":488,"open":489,"high":459,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",3.99,3.85,4,-0.28,-6.54,36190.45946,649,4.0606,{"date":498,"open":499,"high":459,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",3.45,3.39,4.28,-0.27,-5.93,1612153.889224,29970,4.9831,{"date":508,"open":194,"high":509,"low":480,"close":480,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",4.93,-0.15,-3.19,21279,631,4.7695,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",4.37,4.9899,4.7,0.04,0.86,52422.096283,1741,4.7243,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",4.46,4.73,4.36,4.66,0.03,0.65,311276.201,2659,4.5361,{"date":537,"open":538,"high":204,"low":539,"close":204,"change":482,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",4.47,4.2846,9.2,6083.556,483,4.4446,{"date":545,"open":473,"high":546,"low":470,"close":547,"change":406,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",4.6099,4.24,0.24,7636.079603,260,4.3685,{"date":553,"open":452,"high":554,"low":470,"close":470,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":428},"2026-08-07",4.8151,-0.6,-12.42,8328,680,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":261,"percent_change":393,"volume":565,"transactions":566,"vwap":567},"2026-08-06",4.69,4.89,4.5465,4.83,6768.950141,421,4.761,{"date":569,"open":570,"high":571,"low":96,"close":96,"change":502,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",4.77,5.155,-5.49,16863.919718,546,4.6785,{"date":577,"open":183,"high":460,"low":578,"close":238,"change":292,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",4.6591,1.44,18566.886159,636,4.9138,{"date":584,"open":585,"high":586,"low":564,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",5.18,5.3,4.85,-0.3,-5.83,23507.292646,583,5.049,{"date":594,"open":570,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",6.1465,4.15,5.15,0.23,4.67,54359.737782,954,5.0799,{"date":604,"open":226,"high":605,"low":519,"close":238,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",7.0899,-0.83,-14.43,123175.883297,1624,5.875,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",8.1,8.2751,5.08,5.75,-2.25,-28.12,249588.486209,3524,7.2606,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":299,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",6.66,8.24,5.9,8,27.19,60142.999725,2419,7.5409,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",5.6758,6.2981,5.65,6.29,0.64,11.33,10711.763836,1799,6.0576,{"date":644,"open":645,"high":646,"low":647,"close":636,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",6.57,6.8701,5.44,4.9967,764.84,27314.078362,6049,6.0679,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",0.68,0.84,0.632,0.6533,-0.0067,-1.02,278143.530588,6299,0.7509,{"date":665,"open":666,"high":667,"low":666,"close":137,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",0.62,0.6849,0.023,3.61,23294.157658,2039,0.6568,{"date":674,"open":638,"high":675,"low":25,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",0.689899,0.637,-0.0097,-1.5,39502.426855,1522,0.6388,{"date":683,"open":684,"high":684,"low":666,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",0.6562,0.6467,-0.0133,-2.02,45440.459517,908,0.6644,{"date":692,"open":693,"high":694,"low":666,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",0.65799999,0.70099998,0.66000003,0.005,0.76,28100,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-16",0.68699998,0.71600002,0.63999999,0.65499997,-0.053,-7.49,53000,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-15",0.792,0.68000001,0.708,-0.024,-3.28,79100,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-14",0.72100002,0.963,0.72000003,0.73199999,-0.005,-0.68,688400,{"date":726,"open":720,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-13",0.74400002,0.70999998,0.73699999,0.017,2.36,63400,{"date":734,"open":735,"high":736,"low":737,"close":720,"change":321,"percent_change":738,"volume":739,"transactions":9,"vwap":720},"2026-07-10",0.73000002,0.75,0.67900002,-2.04,87000,{"date":741,"open":742,"high":736,"low":735,"close":743,"change":474,"percent_change":474,"volume":744,"transactions":9,"vwap":743},"2026-07-09",0.74000001,0.73500001,24900,{"date":746,"open":747,"high":748,"low":735,"close":743,"change":749,"percent_change":72,"volume":750,"transactions":9,"vwap":743},"2026-07-08",0.77899998,0.77999997,-0.008,71300,{"date":752,"open":753,"high":754,"low":735,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",0.86000001,0.93000001,0.74299997,-0.117,-13.6,322900,{"date":760,"open":761,"high":754,"low":762,"close":753,"change":301,"percent_change":763,"volume":764,"transactions":9,"vwap":753},"2026-07-06",0.89999998,0.85500002,-4.44,101800,{"date":766,"open":767,"high":768,"low":769,"close":761,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-07-02",0.93199998,0.94999999,0.861,0.015,1.69,188900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":321,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-01",0.89399999,0.97000003,0.85100001,0.88499999,-1.67,390500,{"date":782,"open":102,"high":102,"low":748,"close":761,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":761},"2026-06-30",-0.025,-2.7,384800,{"date":787,"open":761,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-29",1.092,0.84100002,0.92500001,0.025,2.78,256300,{"date":795,"open":45,"high":796,"low":797,"close":761,"change":798,"percent_change":183,"volume":799,"transactions":9,"vwap":761},"2026-06-26",1.07,0.85000002,0.042,192000,{"date":801,"open":761,"high":45,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",0.79000002,0.85799998,-0.032,-3.6,308400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":474,"percent_change":474,"volume":813,"transactions":9,"vwap":812},"2026-06-24",0.99000001,0.99599999,0.88,0.88999999,104800,{"date":815,"open":816,"high":817,"low":797,"close":812,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":812},"2026-06-23",0.87199998,0.94,-0.055,-5.82,38000,{"date":822,"open":823,"high":823,"low":812,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",1.55,0.94499999,-0.145,-13.3,216800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",1.2,1.32,1.075,1.09,-0.22,-16.79,61500,{"date":838,"open":830,"high":839,"low":59,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",1.31,0.14,11.97,33700,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",1.4,1.41,1.17,-0.17,-12.69,79700,{"date":852,"open":853,"high":854,"low":853,"close":82,"change":107,"percent_change":561,"volume":855,"transactions":9,"vwap":82},"2026-06-15",1.22,1.36,45100,{"date":857,"open":823,"high":823,"low":858,"close":859,"change":531,"percent_change":355,"volume":860,"transactions":9,"vwap":859},"2026-06-12",1.21,1.28,24800,{"date":862,"open":823,"high":823,"low":863,"close":864,"change":301,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-11",1.24,1.25,-3.1,21800,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":196,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-10",1.33,1.262,1.29,-1.53,7700,{"date":875,"open":876,"high":854,"low":876,"close":839,"change":531,"percent_change":877,"volume":878,"transactions":9,"vwap":839},"2026-06-09",1.1,2.34,28700,{"date":880,"open":847,"high":859,"low":847,"close":859,"change":406,"percent_change":881,"volume":882,"transactions":9,"vwap":859},"2026-06-08",0.79,19100,{"date":884,"open":579,"high":579,"low":864,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",1.27,-0.14,-9.93,20300,{"date":890,"open":891,"high":892,"low":891,"close":846,"change":107,"percent_change":893,"volume":894,"transactions":9,"vwap":846},"2026-06-04",1.35,1.5,4.44,57800,{"date":896,"open":897,"high":892,"low":82,"close":891,"change":531,"percent_change":898,"volume":899,"transactions":9,"vwap":891},"2026-06-03",1.47,2.27,68200,{"date":901,"open":902,"high":300,"low":831,"close":831,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":831},"2026-06-02",1.43,-0.2,-13.16,25500,{"date":907,"open":892,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",1.53,1.365,1.52,0.11,7.8,30900,{"date":915,"open":891,"high":916,"low":891,"close":846,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":846},"2026-05-29",1.49,0.05,3.68,13400,{"date":921,"open":892,"high":892,"low":871,"close":854,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":854},"2026-05-28",-0.06,-4.23,43300,{"date":926,"open":300,"high":291,"low":846,"close":927,"change":474,"percent_change":474,"volume":928,"transactions":9,"vwap":927},"2026-05-27",1.42,59500,{"date":930,"open":892,"high":908,"low":931,"close":927,"change":414,"percent_change":932,"volume":933,"transactions":9,"vwap":927},"2026-05-26",1.38,-5.33,34100,{"date":935,"open":936,"high":823,"low":936,"close":892,"change":282,"percent_change":937,"volume":938,"transactions":9,"vwap":892},"2026-05-22",1.37,7.14,41400,{"date":940,"open":941,"high":892,"low":931,"close":845,"change":406,"percent_change":942,"volume":943,"transactions":9,"vwap":845},"2026-05-21",1.495,0.72,21300,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",1.285,1.419,1.39,-0.03,-2.11,25000,{"date":953,"open":916,"high":954,"low":936,"close":927,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":927},"2026-05-19",1.491,-0.07,-4.7,20400,{"date":959,"open":300,"high":300,"low":579,"close":916,"change":196,"percent_change":960,"volume":961,"transactions":9,"vwap":916},"2026-05-18",-1.32,36100,{"date":963,"open":82,"high":910,"low":82,"close":300,"change":840,"percent_change":964,"volume":965,"transactions":9,"vwap":300},"2026-05-15",10.22,69500,{"date":967,"open":869,"high":936,"low":863,"close":936,"change":292,"percent_change":968,"volume":969,"transactions":9,"vwap":936},"2026-05-14",5.38,109900,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":301,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-13",1.329,1.391,1.3,-2.99,50300,{"date":978,"open":579,"high":979,"low":839,"close":82,"change":341,"percent_change":980,"volume":981,"transactions":9,"vwap":82},"2026-05-12",1.445,-8.22,21100,{"date":983,"open":984,"high":985,"low":82,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-11",1.45,1.57,1.46,-0.054,-3.57,163300,{"date":991,"open":300,"high":992,"low":845,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-08",1.59,1.514,0.064,4.41,175400,{"date":998,"open":290,"high":999,"low":1000,"close":984,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":984},"2026-05-07",1.94,1.375,-0.5,-25.64,569500,{"date":1005,"open":1006,"high":877,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-06",2.14,1.95,-1.05,-35,806300,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",1.9,5.97,3,1.12,59.57,5252400,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-05-04",1.88,{"date":1023,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-05-01",{"date":1025,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-30",{"date":1027,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-29",{"date":1029,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-28",{"date":1031,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-27",{"date":1033,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-24",{"date":1035,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-23",{"date":1037,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-22",{"date":1039,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-21",{"date":1041,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-20",{"date":1043,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-17",{"date":1045,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-16",{"date":1047,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-15",{"date":1049,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-14",{"date":1051,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-13",{"date":1053,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-10",{"date":1055,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-09",{"date":1057,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-08",{"date":1059,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-07",{"date":1061,"open":1021,"high":1021,"low":1021,"close":1021,"change":474,"percent_change":474,"volume":474,"transactions":9,"vwap":1021},"2026-04-06",{"date":1063,"open":771,"high":1064,"low":771,"close":1021,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1021},"2026-04-02",1.89,0.13,7.43,31600,{"date":1069,"open":1070,"high":1071,"low":270,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-01",1.79,1.816,1.75,-0.039,-2.18,25200,{"date":1077,"open":1078,"high":1021,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-31",1.83,1.76,1.789,0.039,2.23,13100,{"date":1085,"open":1021,"high":1021,"low":299,"close":1072,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1072},"2026-03-30",-0.16,-8.38,31700,{"date":1090,"open":310,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2026-03-27",1.91,1.62,0.28,17.18,129800,{"date":1097,"open":1098,"high":1091,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-26",1.8,1.609,1.63,-15.87,-90.69,169800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":127,"percent_change":877,"volume":1110,"transactions":9,"vwap":1109},"2026-03-25",17.4,17.9,16.4,17.5,6150,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-24",18.9,16,17.1,-2.4,-12.31,14560,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-23",20.6,17,19.5,-1.1,-5.34,13250,{"date":1128,"open":1129,"high":1130,"low":1107,"close":1121,"change":876,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1121},"2026-03-20",19.8,21,5.64,27370,{"date":1134,"open":1135,"high":1129,"low":1114,"close":1123,"change":355,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1123},"2026-03-19",16.8,14.04,11590,{"date":1139,"open":1140,"high":1107,"low":1141,"close":1115,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1115},"2026-03-18",16.3,15.1,0.5,3.01,11690,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":853,"volume":1152,"transactions":9,"vwap":1150},"2026-03-17",16.1,18.2,14.9,16.6,0.2,23290,{"date":1154,"open":1150,"high":1155,"low":1156,"close":1108,"change":1151,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1108},"2026-03-16",17.8,14.27,1.23,30090,{"date":1160,"open":1161,"high":1140,"low":1162,"close":1163,"change":279,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-13",14.8,14.2,16.2,14.89,12470,{"date":1167,"open":1168,"high":1135,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-12",13.9,13.7,14.1,0.7,5.22,20940,{"date":1175,"open":1168,"high":1176,"low":1177,"close":1178,"change":271,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-11",14.5,13.1,13.4,-0.74,5900,{"date":1182,"open":1177,"high":1183,"low":1177,"close":1183,"change":1142,"percent_change":490,"volume":1184,"transactions":9,"vwap":1183},"2026-03-10",13.5,790,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":588,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-09",13.15,13.2,12.85,13,-2.26,1600,{"date":1194,"open":1183,"high":1183,"low":1190,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-06",13.3,0.3,2.31,1180,{"date":1200,"open":1201,"high":1169,"low":1202,"close":1190,"change":588,"percent_change":1191,"volume":1203,"transactions":9,"vwap":1190},"2026-03-05",13.34,12.9,1860,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1195,"change":1196,"percent_change":1197,"volume":1208,"transactions":9,"vwap":1195},"2026-03-04",12.7,13.6,750,{"date":1210,"open":1188,"high":1211,"low":1202,"close":1190,"change":1001,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1190},"2026-03-03",13.75,-3.7,2060,{"date":1215,"open":1195,"high":1176,"low":1216,"close":1183,"change":271,"percent_change":1179,"volume":1217,"transactions":9,"vwap":1183},"2026-03-02",12.5,7520,{"date":1219,"open":1183,"high":1169,"low":1220,"close":1207,"change":474,"percent_change":474,"volume":379,"transactions":9,"vwap":1207},"2026-02-27",12.99,{"date":1222,"open":1223,"high":1207,"low":1223,"close":1207,"change":271,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1207},"2026-02-26",12.88,-0.73,1470,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1169,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1169},"2026-02-25",12.6,13.8,0.6,4.58,2820,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1177,"change":1171,"percent_change":636,"volume":1237,"transactions":9,"vwap":1177},"2026-02-24",11.8,13.79,3520,{"date":1239,"open":1229,"high":1229,"low":1240,"close":1241,"change":678,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-23",12,12.4,-10.79,7330,{"date":1245,"open":1161,"high":1246,"low":1247,"close":1168,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1168},"2026-02-20",15.2,12.63,-1.6,-10.32,27140,{"date":1252,"open":1202,"high":1109,"low":1202,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-19",15.5,2.8,22.05,194440,{"date":1258,"open":1259,"high":1206,"low":1259,"close":1206,"change":830,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1206},"2026-02-18",12.2,10.43,1940,{"date":1263,"open":1259,"high":1216,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-17",11.5,-0.8,-6.5,2320,{"date":1269,"open":1270,"high":1229,"low":1270,"close":1271,"change":974,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-13",9.51,12.3,11.82,16170,{"date":1275,"open":1169,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-12",14.55,10.5,11,-3.5,-24.14,14540,{"date":1283,"open":1284,"high":1285,"low":1176,"close":1176,"change":1265,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1176},"2026-02-11",15.6,15.7,-5.23,155300,{"date":1289,"open":1290,"high":1163,"low":1291,"close":1291,"change":588,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-10",15.4,15.3,-1.92,1170,{"date":1295,"open":1296,"high":1296,"low":1284,"close":1284,"change":555,"percent_change":1212,"volume":1297,"transactions":9,"vwap":1284},"2026-02-09",16.5,1890,{"date":1299,"open":1300,"high":1115,"low":1301,"close":1163,"change":291,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1163},"2026-02-06",15,14.45,10.96,7410,{"date":1305,"open":1106,"high":1109,"low":1162,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-05",14.6,-2.9,-16.57,12100,{"date":1311,"open":1115,"high":1107,"low":1150,"close":1109,"change":127,"percent_change":877,"volume":1312,"transactions":9,"vwap":1109},"2026-02-04",3230,{"date":1314,"open":1315,"high":1316,"low":1122,"close":1115,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1115},"2026-02-03",18.6,19,-0.7,-3.93,5020,{"date":1321,"open":1322,"high":1323,"low":1155,"close":1155,"change":1317,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1155},"2026-02-02",18.4,19.9,-3.78,6440,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1265,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-30",18.7,19.7,18,18.5,-4.15,8860,{"date":1335,"open":1336,"high":1337,"low":1322,"close":1338,"change":588,"percent_change":872,"volume":1339,"transactions":9,"vwap":1338},"2026-01-29",19.6,21.7,19.3,8370,{"date":1341,"open":1330,"high":1342,"low":1330,"close":1336,"change":1013,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1336},"2026-01-28",20.8,10.73,15830,{"date":1346,"open":1347,"high":1348,"low":1122,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-27",17.2,19.2,17.7,1.7,10.62,14690,{"date":1354,"open":1355,"high":1356,"low":1253,"close":1114,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1114},"2026-01-26",22.5,23.4,-5.8,-26.61,25790,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":876,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-23",20.2,30,21.8,5.31,123000,{"date":1368,"open":1129,"high":1369,"low":1328,"close":1370,"change":365,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-22",22.75,20.7,14.36,40200,{"date":1374,"open":1375,"high":1316,"low":1376,"close":1377,"change":974,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-21",16.86,16.45,18.1,7.74,10690,{"date":1381,"open":1108,"high":1109,"low":1108,"close":1135,"change":588,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1135},"2026-01-20",-1.75,3970,{"date":1385,"open":1386,"high":1349,"low":1140,"close":1115,"change":903,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1115},"2026-01-16",17.6,-1.16,2180,{"date":1390,"open":1115,"high":1148,"low":1163,"close":1391,"change":1171,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-15",17.3,4.22,3200,{"date":1395,"open":1396,"high":1397,"low":1150,"close":1150,"change":1001,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1150},"2026-01-14",16.9,17.36,-2.92,1830,{"date":1401,"open":1402,"high":1113,"low":1135,"close":1115,"change":1248,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1115},"2026-01-13",18.3,-8.56,5190,{"date":1406,"open":1396,"high":1407,"low":1163,"close":1328,"change":279,"percent_change":1408,"volume":866,"transactions":9,"vwap":1328},"2026-01-12",23.1,12.65,{"date":1410,"open":1347,"high":1347,"low":1296,"close":1150,"change":1151,"percent_change":853,"volume":1411,"transactions":9,"vwap":1150},"2026-01-09",710,{"date":1413,"open":1347,"high":1402,"low":1108,"close":1108,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1108},"2026-01-08",-1,-5.75,2870,{"date":1418,"open":1419,"high":1402,"low":1106,"close":1106,"change":1001,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1106},"2026-01-07",18.17,-2.79,960,{"date":1423,"open":1328,"high":1323,"low":1108,"close":1107,"change":555,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1107},"2026-01-06",-3.24,4120,{"date":1427,"open":1396,"high":1428,"low":1396,"close":1331,"change":260,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1331},"2026-01-05",19.1,11.11,2370,{"date":1432,"open":1108,"high":1396,"low":1163,"close":1433,"change":122,"percent_change":910,"volume":1434,"transactions":9,"vwap":1433},"2026-01-02",16.65,1100,{"date":1436,"open":1437,"high":1135,"low":1284,"close":1108,"change":474,"percent_change":474,"volume":1438,"transactions":9,"vwap":1108},"2025-12-31",16.75,5850,{"date":1440,"open":1441,"high":1441,"low":1114,"close":1108,"change":555,"percent_change":1442,"volume":1388,"transactions":9,"vwap":1108},"2025-12-30",17.21,-3.53,{"date":1444,"open":1349,"high":1445,"low":1396,"close":1122,"change":1265,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1122},"2025-12-29",18.059999,-4.49,650,{"date":1449,"open":1109,"high":1450,"low":1347,"close":1155,"change":1151,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1155},"2025-12-26",20.18,1.14,4010,{"date":1454,"open":1155,"high":1455,"low":1115,"close":1386,"change":1196,"percent_change":289,"volume":1456,"transactions":9,"vwap":1386},"2025-12-24",20.1,560,{"date":1458,"open":1122,"high":1130,"low":1122,"close":1391,"change":1142,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1391},"2025-12-23",2.98,4520,{"date":1462,"open":1300,"high":1463,"low":1300,"close":1135,"change":291,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1135},"2025-12-22",18.32,10.53,4980,{"date":1467,"open":1328,"high":1316,"low":1300,"close":1246,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1246},"2025-12-19",-2.5,-14.12,15130,{"date":1472,"open":1329,"high":1473,"low":1115,"close":1349,"change":1474,"percent_change":1475,"volume":1137,"transactions":9,"vwap":1349},"2025-12-18",20,-1.9,-9.69,{"date":1477,"open":1121,"high":1121,"low":1123,"close":1336,"change":185,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1336},"2025-12-17",-4.39,4030,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":588,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-16",20.71,21.3,20.4,20.5,-1.44,2230,{"date":1489,"open":1490,"high":1337,"low":1484,"close":1342,"change":555,"percent_change":1491,"volume":1425,"transactions":9,"vwap":1342},"2025-12-15",20.9,-2.8,{"date":1493,"open":1494,"high":1495,"low":1490,"close":1496,"change":1230,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-12",21.9,22.65,21.4,2.88,8320,{"date":1500,"open":1501,"high":1502,"low":1342,"close":1342,"change":903,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1342},"2025-12-11",22,22.9,-0.95,7650,{"date":1506,"open":1507,"high":1508,"low":1130,"close":1130,"change":588,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1130},"2025-12-10",22.25,24.5,-1.41,14790,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1483,"change":474,"percent_change":474,"volume":1515,"transactions":9,"vwap":1483},"2025-12-09",22.4,20.65,9480,{"date":1517,"open":1518,"high":1355,"low":1519,"close":1483,"change":271,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1483},"2025-12-08",21.6,20.96,-0.47,4220,{"date":1523,"open":1494,"high":1524,"low":1121,"close":1496,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1496},"2025-12-05",22.55,-1.2,-5.31,3170,{"date":1529,"open":1530,"high":1531,"low":1485,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-04",21.5,23.2,22.6,0.8,3.67,7380,{"date":1537,"open":1538,"high":1532,"low":1539,"close":1364,"change":903,"percent_change":386,"volume":1540,"transactions":9,"vwap":1364},"2025-12-03",20.51,20.3,3110,{"date":1542,"open":1543,"high":1502,"low":1455,"close":1501,"change":185,"percent_change":1318,"volume":1544,"transactions":9,"vwap":1501},"2025-12-02",22.3,6620,{"date":1546,"open":1547,"high":1547,"low":1485,"close":1502,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1502},"2025-12-01",33.2,-6.1,-21.03,41650,{"date":1552,"open":1553,"high":1363,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-28",23.6,29,7.1,32.42,38690,{"date":1559,"open":1323,"high":1560,"low":1329,"close":1494,"change":355,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1494},"2025-11-26",24.1,12.31,12000,{"date":1564,"open":1362,"high":1565,"low":1155,"close":1123,"change":1265,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1123},"2025-11-25",22.7,-3.94,14470,{"date":1569,"open":1407,"high":1570,"low":1316,"close":1539,"change":1468,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1539},"2025-11-24",23.35,-10.96,12860,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1525,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-21",23.9,25.35,21.1,22.8,-5,10510,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-20",30.9,23,24,-6.3,-20.79,12300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1001,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-19",30.5,31.7,29.3,30.3,-1.62,7000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-18",40,40.29,27.4,30.8,-8.15,-20.92,26290,{"date":1607,"open":1608,"high":24,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-17",32.6,38.95,6.85,21.34,20820,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-14",27.6,33.3,27.59,32.099998,4.2,15.05,9950,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":876,"percent_change":16,"volume":1628,"transactions":9,"vwap":1627},"2025-11-13",28.5,31.3,27.3,27.9,7070,{"date":1630,"open":1631,"high":1601,"low":1632,"close":1633,"change":282,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-12",26.5,25.33,26.8,0.37,4480,{"date":1637,"open":1638,"high":1615,"low":1639,"close":1640,"change":1086,"percent_change":555,"volume":1641,"transactions":9,"vwap":1640},"2025-11-11",26.3,25.6,26.7,6230,{"date":1643,"open":1502,"high":1644,"low":1502,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-10",27.2,26.86,4.56,20.45,9350,{"date":1650,"open":1651,"high":1652,"low":1362,"close":1543,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1543},"2025-11-07",25.1,25.2,-2.84,-11.3,11600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1191,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-06",28.2,29.1,22.1,25.14,-8.25,15610,{"date":1665,"open":1601,"high":1666,"low":1667,"close":1601,"change":474,"percent_change":474,"volume":1668,"transactions":9,"vwap":1601},"2025-11-05",28.8,25.7,15550,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1601,"change":365,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1601},"2025-11-04",24.7,28,23.5,10.48,22570,{"date":1677,"open":1531,"high":1678,"low":1530,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-03",26,24.8,2.9,13.24,25160,{"date":1684,"open":1539,"high":1553,"low":1455,"close":1494,"change":892,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1494},"2025-10-31",7.35,15430,{"date":1688,"open":1455,"high":1130,"low":1336,"close":1484,"change":282,"percent_change":52,"volume":1689,"transactions":9,"vwap":1484},"2025-10-30",5970,{"date":1691,"open":1473,"high":1342,"low":1329,"close":1539,"change":922,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1539},"2025-10-29",-0.29,3840,{"date":1695,"open":1696,"high":1697,"low":1331,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-28",18.8,20.36,1.06,5.49,7430,{"date":1702,"open":1362,"high":1362,"low":1330,"close":1338,"change":1001,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1338},"2025-10-27",-2.53,7390,{"date":1706,"open":1707,"high":1129,"low":1106,"close":1129,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1129},"2025-10-24",18.030001,2.46,14.19,10700,{"date":1712,"open":1377,"high":1315,"low":1347,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-23",17.34,-0.66,-3.67,3680,{"date":1718,"open":1315,"high":1719,"low":1155,"close":1330,"change":1414,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1330},"2025-10-22",18.89,-5.26,3290,{"date":1723,"open":1148,"high":1348,"low":1377,"close":1316,"change":1533,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1316},"2025-10-21",4.4,4400,{"date":1727,"open":1148,"high":1728,"low":1729,"close":1148,"change":903,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1148},"2025-10-20",18.55,17.82,-1.09,1900,{"date":1733,"open":1696,"high":1123,"low":1322,"close":1322,"change":474,"percent_change":474,"volume":1734,"transactions":9,"vwap":1322},"2025-10-17",7840,{"date":1736,"open":1315,"high":1737,"low":1148,"close":1322,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1322},"2025-10-16",19.29,-0.76,-3.97,3000,{"date":1742,"open":1148,"high":1338,"low":1330,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-15",19.16,1.16,6.44,7340,{"date":1748,"open":1123,"high":1123,"low":1155,"close":1330,"change":282,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1330},"2025-10-14",0.56,3150,{"date":1752,"open":1428,"high":1428,"low":1155,"close":1107,"change":185,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1107},"2025-10-13",-4.79,1640,{"date":1756,"open":1328,"high":1757,"low":1330,"close":1696,"change":1151,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1696},"2025-10-10",19.28,1.08,10710,{"date":1761,"open":1696,"high":1696,"low":1377,"close":1315,"change":271,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1315},"2025-10-09",-0.53,4000,{"date":1765,"open":1109,"high":1328,"low":1106,"close":1328,"change":291,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1328},"2025-10-08",9.36,3530,{"date":1769,"open":1377,"high":1331,"low":1115,"close":1115,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1115},"2025-10-07",-1.3,-7.07,2790,{"date":1774,"open":1402,"high":1328,"low":1330,"close":1322,"change":1142,"percent_change":1775,"volume":1213,"transactions":9,"vwap":1322},"2025-10-06",2.79,{"date":1777,"open":1109,"high":1377,"low":1778,"close":1107,"change":1171,"percent_change":1779,"volume":1312,"transactions":9,"vwap":1107},"2025-10-03",17.43,4.07,{"date":1781,"open":1109,"high":1107,"low":1115,"close":1347,"change":282,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1347},"2025-10-02",0.58,2640,{"date":1785,"open":1377,"high":1113,"low":1115,"close":1115,"change":1317,"percent_change":1318,"volume":1786,"transactions":9,"vwap":1115},"2025-10-01",3660,{"date":1788,"open":1789,"high":1790,"low":1155,"close":1155,"change":1525,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1155},"2025-09-30",18.85,19.02,-6.32,8120,{"date":1794,"open":1329,"high":1329,"low":1402,"close":1316,"change":588,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1316},"2025-09-29",-1.55,4110,{"date":1798,"open":1148,"high":1338,"low":1107,"close":1338,"change":986,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1338},"2025-09-26",8.18,8850,{"date":1802,"open":1789,"high":1113,"low":1349,"close":1803,"change":185,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-25",17.84,-4.8,6630,{"date":1807,"open":1336,"high":1336,"low":1331,"close":1808,"change":1809,"percent_change":1116,"volume":1810,"transactions":9,"vwap":1808},"2025-09-24",18.74,-0.46,4420,{"date":1812,"open":1813,"high":1473,"low":1402,"close":1348,"change":197,"percent_change":738,"volume":1792,"transactions":9,"vwap":1348},"2025-09-23",19.4,{"date":1815,"open":1329,"high":1816,"low":1696,"close":1336,"change":555,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1336},"2025-09-22",20.059999,-2.97,6180,{"date":1820,"open":1322,"high":1342,"low":1377,"close":1362,"change":1013,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1362},"2025-09-19",10.38,20430,{"date":1824,"open":1825,"high":1428,"low":1109,"close":1402,"change":127,"percent_change":1082,"volume":1826,"transactions":9,"vwap":1402},"2025-09-18",18.01,9120,{"date":1828,"open":1328,"high":1348,"low":1155,"close":1107,"change":1124,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1107},"2025-09-17",-5.79,6110,{"date":1832,"open":1316,"high":1123,"low":1109,"close":1316,"change":1525,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1316},"2025-09-16",-5.94,14200,{"date":1836,"open":1329,"high":1483,"low":1329,"close":1362,"change":555,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1362},"2025-09-15",-2.88,68910,{"date":1840,"open":1129,"high":1494,"low":1129,"close":1342,"change":845,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1342},"2025-09-12",7.22,29840,{"date":1844,"open":1338,"high":1473,"low":1315,"close":1813,"change":1265,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1813},"2025-09-11",-3.96,2210,{"date":1848,"open":1577,"high":1483,"low":1849,"close":1362,"change":1714,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1362},"2025-09-10",19.79,-3.16,4090,{"date":1853,"open":1316,"high":1490,"low":1148,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-09-09",20.86,2.52,13.74,9430,{"date":1859,"open":1316,"high":1348,"low":1402,"close":1860,"change":1861,"percent_change":1324,"volume":1862,"transactions":9,"vwap":1860},"2025-09-08",18.34,-0.72,2490,{"date":1864,"open":1315,"high":1473,"low":1349,"close":1865,"change":1866,"percent_change":338,"volume":1867,"transactions":9,"vwap":1865},"2025-09-05",19.059999,0.46,5650,{"date":1869,"open":1129,"high":1129,"low":1330,"close":1315,"change":1265,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1315},"2025-09-04",-4.12,3100,{"date":1873,"open":1107,"high":1129,"low":1349,"close":1813,"change":845,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1813},"2025-09-03",7.78,10110,{"date":1877,"open":1331,"high":1878,"low":1349,"close":1330,"change":588,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1330},"2025-09-02",18.69,-1.64,4160,{"date":1882,"open":1316,"high":1883,"low":1330,"close":1402,"change":588,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1402},"2025-08-29",19.55,-1.61,3700,{"date":1887,"open":1328,"high":1336,"low":1148,"close":1315,"change":588,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1315},"2025-08-28",-1.59,5980,{"date":1891,"open":1428,"high":1129,"low":1728,"close":1113,"change":282,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1113},"2025-08-27",0.53,9460,{"date":1895,"open":1336,"high":1473,"low":1315,"close":1696,"change":1896,"percent_change":1653,"volume":1897,"transactions":9,"vwap":1696},"2025-08-26",-0.55,6610,{"date":1899,"open":1660,"high":1660,"low":1789,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-08-25",19.35,-2.65,-12.05,17890,{"date":1905,"open":1584,"high":1356,"low":1906,"close":1501,"change":1317,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1501},"2025-08-22",20.21,-3.08,28120,{"date":1910,"open":1331,"high":1565,"low":1331,"close":1565,"change":434,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1565},"2025-08-21",25.41,54350,{"date":1914,"open":1113,"high":1900,"low":1441,"close":1377,"change":185,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1377},"2025-08-20",-4.74,12450,{"date":1918,"open":1330,"high":1919,"low":1115,"close":1316,"change":892,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1316},"2025-08-19",19.36,8.57,32930,{"date":1923,"open":1296,"high":1370,"low":1924,"close":1109,"change":892,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1109},"2025-08-18",15.9,9.38,164360,{"date":1928,"open":1929,"high":1108,"low":1284,"close":1114,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1114},"2025-08-15",15.95,0.15,0.95,1960,{"date":1934,"open":1935,"high":1114,"low":1246,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-08-14",15.8,15.85,-0.35,-2.16,1620,{"date":1941,"open":1163,"high":1942,"low":1943,"close":1163,"change":282,"percent_change":666,"volume":1944,"transactions":9,"vwap":1163},"2025-08-13",16.94,16.02,3260,{"date":1946,"open":1291,"high":1947,"low":1948,"close":1147,"change":1533,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1147},"2025-08-12",16.55,14.3,5.23,3490,{"date":1952,"open":1924,"high":1114,"low":1300,"close":1291,"change":555,"percent_change":1953,"volume":1479,"transactions":9,"vwap":1291},"2025-08-11",-3.77,{"date":1955,"open":1163,"high":1150,"low":1290,"close":1924,"change":1151,"percent_change":885,"volume":1956,"transactions":9,"vwap":1924},"2025-08-08",3400,{"date":1958,"open":1135,"high":1115,"low":1285,"close":1285,"change":1770,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1285},"2025-08-07",-7.65,9210,{"date":1962,"open":1963,"high":1391,"low":1163,"close":1122,"change":1196,"percent_change":1098,"volume":1964,"transactions":9,"vwap":1122},"2025-08-06",16.95,6050,{"date":1966,"open":1253,"high":1967,"low":1290,"close":1968,"change":66,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-05",17.16,16.7,5.7,8700,{"date":1972,"open":1109,"high":1696,"low":1284,"close":1935,"change":1248,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1935},"2025-08-04",-9.2,10600,{"date":1976,"open":1330,"high":1977,"low":1135,"close":1106,"change":474,"percent_change":474,"volume":1978,"transactions":9,"vwap":1106},"2025-08-01",18.09,3790,{"date":1980,"open":1322,"high":1316,"low":1106,"close":1106,"change":1179,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1106},"2025-07-31",-4.08,1910,{"date":1984,"open":1113,"high":1985,"low":1155,"close":1986,"change":555,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-30",20.17,18.14,-3.2,4350,{"date":1990,"open":1485,"high":1364,"low":1148,"close":1808,"change":1991,"percent_change":1992,"volume":1725,"transactions":9,"vwap":1808},"2025-07-29",-1.76,-8.59,{"date":1994,"open":1532,"high":1532,"low":1129,"close":1485,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1485},"2025-07-28",-1.7,-7.66,5210,{"date":1999,"open":1483,"high":1585,"low":1130,"close":2000,"change":974,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-25",22.2,6.22,15230,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1490,"change":185,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1490},"2025-07-24",24.4,24.78,20.02,-4.13,17960,{"date":2011,"open":1370,"high":1575,"low":1338,"close":1364,"change":1013,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1364},"2025-07-23",9.55,22010,{"date":2015,"open":1501,"high":2000,"low":1377,"close":1323,"change":1124,"percent_change":342,"volume":2016,"transactions":9,"vwap":1323},"2025-07-22",20640,{"date":2018,"open":1377,"high":2019,"low":1377,"close":1130,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1130},"2025-07-21",21.84,3.3,18.64,45690,{"date":2024,"open":1402,"high":2025,"low":1349,"close":1349,"change":903,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1349},"2025-07-18",19.19,-1.12,7890,{"date":2029,"open":1322,"high":1328,"low":1107,"close":1107,"change":271,"percent_change":2030,"volume":1456,"transactions":9,"vwap":1107},"2025-07-17",-0.56,{"date":2032,"open":1155,"high":1348,"low":1391,"close":1330,"change":1196,"percent_change":771,"volume":2033,"transactions":9,"vwap":1330},"2025-07-16",3460,{"date":2035,"open":1825,"high":2036,"low":2037,"close":1349,"change":1317,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1349},"2025-07-15",18.38,17.11,-3.8,2530,{"date":2041,"open":1330,"high":1331,"low":1106,"close":1322,"change":1230,"percent_change":88,"volume":2042,"transactions":9,"vwap":1322},"2025-07-14",4320,{"date":2044,"open":1402,"high":1402,"low":1115,"close":1155,"change":588,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1155},"2025-07-11",-1.66,1410,{"date":2048,"open":1377,"high":1860,"low":1155,"close":1377,"change":1151,"percent_change":1016,"volume":2049,"transactions":9,"vwap":1377},"2025-07-10",1500,{"date":2051,"open":1107,"high":2052,"low":2053,"close":1107,"change":127,"percent_change":249,"volume":2054,"transactions":9,"vwap":1107},"2025-07-09",18.23,16.84,1880,{"date":2056,"open":1377,"high":1377,"low":1296,"close":1109,"change":1001,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1109},"2025-07-08",-2.78,7900,{"date":2060,"open":1155,"high":1502,"low":1115,"close":1330,"change":1151,"percent_change":1016,"volume":2061,"transactions":9,"vwap":1330},"2025-07-07",36650,{"date":2063,"open":1109,"high":1878,"low":1109,"close":1155,"change":127,"percent_change":247,"volume":2064,"transactions":9,"vwap":1155},"2025-07-03",1550,{"date":2066,"open":1330,"high":1322,"low":1713,"close":1106,"change":588,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1106},"2025-07-02",-1.69,1480,{"date":2070,"open":1148,"high":1316,"low":1386,"close":1349,"change":282,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1349},"2025-07-01",0.57,3930,{"date":2074,"open":1155,"high":2075,"low":1122,"close":1386,"change":903,"percent_change":2026,"volume":379,"transactions":9,"vwap":1386},"2025-06-30",18.28,{"date":2077,"open":1391,"high":1402,"low":1968,"close":1155,"change":666,"percent_change":669,"volume":2078,"transactions":9,"vwap":1155},"2025-06-27",2360,{"date":2080,"open":1122,"high":2081,"low":1150,"close":1094,"change":1782,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1094},"2025-06-26",17.89,3.49,780,{"date":2085,"open":1347,"high":2086,"low":1150,"close":1150,"change":282,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1150},"2025-06-25",17.77,0.61,2040,{"date":2090,"open":1391,"high":1106,"low":1296,"close":1296,"change":903,"percent_change":1525,"volume":2033,"transactions":9,"vwap":1296},"2025-06-24",{"date":2092,"open":1115,"high":1349,"low":1968,"close":1968,"change":127,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1968},"2025-06-23",2.45,1780,{"date":2096,"open":1331,"high":2097,"low":1140,"close":1140,"change":678,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1140},"2025-06-20",18.66,-8.43,3190,{"date":2101,"open":2102,"high":1428,"low":1155,"close":1155,"change":555,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1155},"2025-06-18",18.52,-3.26,2430,{"date":2106,"open":1428,"high":1428,"low":1402,"close":1322,"change":1265,"percent_change":2107,"volume":1862,"transactions":9,"vwap":1322},"2025-06-17",-4.17,{"date":2109,"open":1113,"high":1348,"low":2110,"close":1348,"change":66,"percent_change":238,"volume":1982,"transactions":9,"vwap":1348},"2025-06-16",17.61,{"date":2112,"open":1330,"high":2113,"low":1330,"close":1402,"change":903,"percent_change":72,"volume":1261,"transactions":9,"vwap":1402},"2025-06-13",18.77,{"date":2115,"open":1322,"high":1696,"low":2116,"close":1331,"change":1151,"percent_change":833,"volume":2117,"transactions":9,"vwap":1331},"2025-06-12",18.049999,2700,{"date":2119,"open":1402,"high":1316,"low":1349,"close":1402,"change":271,"percent_change":2120,"volume":1731,"transactions":9,"vwap":1402},"2025-06-11",-0.54,{"date":2122,"open":1696,"high":2123,"low":2124,"close":1322,"change":197,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1322},"2025-06-10",19.11,18.19,-2.13,3140,{"date":2128,"open":1323,"high":1323,"low":1169,"close":1696,"change":1001,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1696},"2025-06-09",-2.59,9290,{"date":2132,"open":2133,"high":1123,"low":1330,"close":1338,"change":1196,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1338},"2025-06-06",18.51,1.58,3370,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1316,"change":1151,"percent_change":1698,"volume":2141,"transactions":9,"vwap":1316},"2025-06-05",18.92,19.25,18.08,7620,{"date":2143,"open":1336,"high":1473,"low":1109,"close":1696,"change":1265,"percent_change":1981,"volume":2144,"transactions":9,"vwap":1696},"2025-06-04",13410,{"date":2146,"open":1402,"high":1129,"low":1330,"close":1336,"change":291,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1336},"2025-06-03",8.89,8560,{"date":2150,"open":1109,"high":1428,"low":1109,"close":1330,"change":1142,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1330},"2025-06-02",2.86,7200,{"date":2154,"open":1396,"high":1109,"low":1296,"close":1109,"change":1151,"percent_change":1744,"volume":2155,"transactions":9,"vwap":1109},"2025-05-30",5140,{"date":2157,"open":1163,"high":1329,"low":1163,"close":1391,"change":66,"percent_change":1699,"volume":2158,"transactions":9,"vwap":1391},"2025-05-29",7950,{"date":2160,"open":2161,"high":2161,"low":1935,"close":1108,"change":1248,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1108},"2025-05-28",18.67,-8.89,10960,{"date":2165,"open":1148,"high":1113,"low":2166,"close":1330,"change":271,"percent_change":1896,"volume":2167,"transactions":9,"vwap":1330},"2025-05-27",17.75,5220,{"date":2169,"open":1148,"high":1148,"low":1349,"close":1377,"change":271,"percent_change":1896,"volume":2170,"transactions":9,"vwap":1377},"2025-05-23",2380,{"date":2172,"open":1315,"high":1315,"low":1391,"close":1148,"change":1930,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1148},"2025-05-22",0.83,4910,{"date":2176,"open":1402,"high":2177,"low":1349,"close":2116,"change":311,"percent_change":2178,"volume":1939,"transactions":9,"vwap":2116},"2025-05-21",18.59,-2.43,{"date":2180,"open":1377,"high":1728,"low":1109,"close":1331,"change":1230,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1331},"2025-05-20",3.35,2410,{"date":2184,"open":1296,"high":1377,"low":1296,"close":1107,"change":66,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1107},"2025-05-19",5.29,8470,{"date":2188,"open":1347,"high":2124,"low":1108,"close":1122,"change":588,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1122},"2025-05-16",-1.73,7760,{"date":2192,"open":1348,"high":1121,"low":1122,"close":1391,"change":1770,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1391},"2025-05-15",-6.99,26530,{"date":2196,"open":1109,"high":1113,"low":1284,"close":1315,"change":876,"percent_change":637,"volume":2197,"transactions":9,"vwap":1315},"2025-05-14",15840,{"date":2199,"open":1377,"high":2200,"low":2201,"close":1109,"change":555,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1109},"2025-05-13",18.31,14.4,-3.31,45170,{"date":2205,"open":1513,"high":1578,"low":1347,"close":1377,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1377},"2025-05-12",-3.9,-17.73,38970,{"date":178,"open":1599,"high":1599,"low":1484,"close":1501,"change":186,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1501},-45,168210]