[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASBP":3,"homepage-market-summary":29,"stock-historical-ASBP":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ASBP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Aspire Biopharma Holdings, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aspire Biopharma Holdings Inc is an early-stage biopharmaceutical company focused on developing and commercializing novel sublingual drug delivery technologies. The company is mainly engaged in advancing patent-pending formulations designed to enable rapid absorption of drugs, initially targeting high-dose aspirin products for cardiovascular and pain management applications. Its technology aims to improve efficacy and response time by bypassing the gastrointestinal tract through sublingual delivery.","Estero, FL",{"close":14,"open":15,"high":16,"low":17,"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},8.78,8.365,8.81,8.3278,8.12,0.66,8.13,16531.095943,345,8.603,632,0.11,881276.0372434368,1.4,1124,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,138,143,148],{"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":19,"price":137,"is_up":38},"Materials","XLB",48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},35,2709650,989022267.861623,-58.51,"2025-04-22",[181,182,191,201,212,221,231,242,253,262,272,282,290,298,308,317,326,335,344,354,363,372,381,390,399,407,415,422,430,438,448,458,468,478,488,497,507,516,525,532,541,548,558,569,579,589,597,608,618,627,637,646,655,665,676,685,693,699,704,712,718,726,733,741,748,753,762,770,778,785,794,799,808,814,819,825,831,839,847,855,861,868,875,881,887,893,897,902,908,916,923,932,938,944,950,956,963,969,976,981,988,995,1003,1011,1020,1028,1037,1044,1051,1059,1066,1075,1082,1090,1095,1103,1111,1119,1128,1136,1143,1150,1158,1165,1171,1176,1180,1186,1192,1199,1207,1216,1224,1231,1239,1248,1255,1264,1272,1279,1287,1292,1299,1305,1311,1316,1321,1327,1333,1339,1346,1352,1355,1360,1363,1369,1375,1381,1386,1393,1399,1403,1407,1413,1420,1425,1430,1437,1444,1452,1458,1463,1469,1474,1482,1490,1496,1501,1508,1514,1520,1528,1536,1543,1550,1557,1563,1568,1572,1579,1584,1590,1595,1601,1605,1610,1614,1620,1625,1629,1634,1639,1644,1651,1655,1659,1664,1667,1670,1675,1679,1683,1687,1691,1694,1697,1700,1703,1706,1710,1714,1719,1723,1728,1734,1742,1748,1757,1763,1770,1777,1784,1792,1801,1807,1812,1819,1826,1834,1841,1848,1855,1862,1868,1873,1878,1881,1887,1893,1899,1904,1913,1917,1924,1931,1938,1942,1949,1957,1962,1968,1974,1979,1985,1991,1996,2003,2009,2017,2024,2031,2037,2044,2050,2056,2064,2069,2074,2080,2084,2091,2100,2107,2113,2118,2123,2128,2134,2138,2143,2146,2150,2156,2162,2166,2172,2178,2184,2191,2196,2200,2206,2211,2214,2220,2223,2227,2230,2235,2239,2243,2248,2253,2258,2266,2271,2277,2281,2287,2292,2297,2304,2310,2317,2321,2325,2329,2332,2337,2341,2345,2351,2356,2361,2365,2368,2371,2376,2383,2390,2396,2402,2406,2411,2415,2421,2426,2430,2434,2439,2444,2448,2452,2455,2461,2464,2468,2473,2478,2483,2488,2494,2501,2506,2510],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",8.43,8.1,-0.23,-2.75,23055.881202,287,8.2347,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",8.6338,8.1001,8.35,0.17,2.08,11748.445292,272,8.3481,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",8.4364,8.5,8.16,8.18,-0.32,-3.76,8984.108875,248,8.3886,{"date":213,"open":214,"high":215,"low":214,"close":204,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",8.31,9.23,0.18,2.16,55864.226369,973,8.7872,{"date":222,"open":223,"high":224,"low":20,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",8.57,8.58,8.32,-0.38,-4.37,32740.825403,463,8.3887,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",8.2,8.88,7.951,8.7,0.37,4.44,43223.963408,699,8.3352,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",8.29,8.83,8.26,8.33,0.13,1.59,31372.645167,598,8.4585,{"date":254,"open":255,"high":255,"low":256,"close":233,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",8.84,8.07,-0.52,-5.96,66495.924118,910,8.3423,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":216,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",8.86,8.9,8.66,8.72,2.11,9272.020673,300,8.7435,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",9.03,8.52,8.54,-0.58,-6.36,21070.017178,446,8.8033,{"date":283,"open":224,"high":215,"low":275,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",9.12,0.54,6.29,64909.767318,1149,9.0409,{"date":291,"open":292,"high":293,"low":292,"close":224,"change":146,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",8.05,8.61,4.63,14900.550044,418,8.3593,{"date":299,"open":300,"high":301,"low":302,"close":233,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",8.69,8.76,7.99,-0.66,-7.45,48200.222165,825,8.3401,{"date":309,"open":234,"high":310,"low":311,"close":264,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",9.04,8.6646,-0.2,-2.21,15789.732785,405,8.888,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":303,"volume":323,"transactions":324,"vwap":325},"2026-09-11",9.24,9.3783,9.06,-0.06,26835.246963,360,9.2012,{"date":327,"open":328,"high":329,"low":328,"close":284,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",8.21,9.25,0.51,5.92,35499.118844,803,8.9045,{"date":336,"open":236,"high":337,"low":338,"close":293,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",9,7.8,-0.24,-2.71,118025.795137,1142,8.6017,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":186,"volume":351,"transactions":352,"vwap":353},"2026-09-08",8.89,9.0397,8.82,8.85,-0.02,8868.889963,1139,8.947,{"date":355,"open":329,"high":356,"low":357,"close":358,"change":226,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",9.5,8.8,8.87,-4.11,43087.334505,689,9.0387,{"date":364,"open":365,"high":366,"low":367,"close":329,"change":368,"percent_change":52,"volume":369,"transactions":370,"vwap":371},"2026-09-03",9.13,9.4097,9.1,0.045,27062.7708,729,9.2172,{"date":373,"open":264,"high":374,"low":14,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",9.34,9.205,0.295,3.31,34782.005816,1012,9.0463,{"date":382,"open":383,"high":329,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",8.735,8.91,-0.07,-0.78,59694.939009,958,8.9837,{"date":391,"open":392,"high":337,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",8.49,8.98,0.47,5.52,26126.563909,464,8.885,{"date":400,"open":401,"high":236,"low":256,"close":402,"change":122,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",8.3,8.51,3.03,21482.693033,652,8.4605,{"date":408,"open":247,"high":409,"low":410,"close":246,"change":385,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",8.65,8.25,-0.84,8209.984196,378,8.4102,{"date":416,"open":417,"high":418,"low":417,"close":247,"change":107,"percent_change":37,"volume":419,"transactions":420,"vwap":421},"2026-08-26",8.27,8.555,11418.410513,467,8.3803,{"date":423,"open":424,"high":357,"low":424,"close":417,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",7.6,0.46,5.89,28878.401332,882,8.3772,{"date":431,"open":432,"high":328,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":405,"vwap":437},"2026-08-24",7.79,7.81,-0.16,-2.01,43751.600588,7.9695,{"date":439,"open":440,"high":233,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",8.01,7.9023,7.97,0.15,1.92,31918.638317,510,8.0262,{"date":449,"open":302,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",8.1532,7.77,7.82,-0.08,-1.01,14712.352238,410,7.9771,{"date":459,"open":460,"high":206,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",7.96,7.6176,7.9,0.26,3.4,40327.766506,469,7.9494,{"date":469,"open":470,"high":302,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",7.7,7.5046,7.64,-0.1,-1.29,12043.119038,285,7.7831,{"date":479,"open":424,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",8,7.53,7.74,-0.11,-1.4,21242.944783,384,7.8616,{"date":489,"open":490,"high":462,"low":491,"close":492,"change":158,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",7.15,7.14,7.85,10.41,33048.21865,533,7.4144,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":350,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",7.26,7.35,7.06,7.11,-0.28,10160.483827,651,7.1768,{"date":508,"open":482,"high":433,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",7.09,7.13,-0.48,-6.31,26749.629769,513,7.4031,{"date":517,"open":518,"high":480,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",7.47,7.61,-0.18,-2.31,18462.837349,551,7.7539,{"date":526,"open":527,"high":480,"low":528,"close":432,"change":107,"percent_change":132,"volume":529,"transactions":530,"vwap":531},"2026-08-10",7.92,7.33,83036.352141,1337,7.7464,{"date":533,"open":472,"high":292,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",7.59,7.73,0.67,9.49,36819.583978,587,7.7708,{"date":542,"open":543,"high":544,"low":501,"close":501,"change":312,"percent_change":187,"volume":545,"transactions":546,"vwap":547},"2026-08-06",7.42,7.89,39182.527801,827,7.5148,{"date":549,"open":550,"high":551,"low":552,"close":499,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",7.23,7.43,6.8931,0.22,3.12,10196.111823,576,7.3163,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",7.18,7.41,6.82,7.04,-0.19,-2.63,29588.475703,754,7.1014,{"date":570,"open":571,"high":572,"low":573,"close":550,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",6.72,7.44,6.71,0.71,10.89,27122.688424,987,7.1674,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":312,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",6.51,6.7,6.36,6.52,-2.98,9416.355067,317,6.5511,{"date":590,"open":591,"high":571,"low":591,"close":571,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",5.94,1.11,19.79,13174.760778,433,6.2982,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",7.07,7.2399,4.87,5.61,-1.635,-22.57,116487.341241,1595,6.1355,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",6.92,7.37,7.245,0.275,3.95,11133.828599,452,7.1915,{"date":619,"open":490,"high":620,"low":573,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",7.5,6.97,-0.29,-3.99,29641.237787,589,7.0063,{"date":628,"open":629,"high":630,"low":631,"close":499,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",7.25,7.4,7.0057,0.05,0.69,28198.797066,493,7.1679,{"date":638,"open":611,"high":433,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",6.8601,7.21,-0.55,-7.09,51038.627409,1099,7.1709,{"date":647,"open":518,"high":648,"low":649,"close":650,"change":553,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",8.17,6.96,7.76,2.92,131641.103203,2300,7.7181,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",6.49,7.54,6.35,0.96,14.59,118569.234626,1534,7.1704,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",6.39,6.65,6.21,6.58,0.34,5.45,55661.664952,862,6.396,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-17",6.06,6.3,6.04,6.24,-0.04,-0.64,25600,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-16",5.965,6.45,6.28,0.24,3.97,63300,{"date":694,"open":695,"high":659,"low":696,"close":680,"change":697,"percent_change":196,"volume":698,"transactions":9,"vwap":680},"2026-07-15",6.03,5.96,0.01,89200,{"date":700,"open":701,"high":702,"low":701,"close":695,"change":107,"percent_change":102,"volume":703,"transactions":9,"vwap":695},"2026-07-14",5.88,6.15,23000,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":682,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-13",6.035,6.2,5.81,5.97,-0.67,38100,{"date":713,"open":709,"high":714,"low":696,"close":715,"change":322,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-10",6.31,6.01,-0.99,23900,{"date":719,"open":720,"high":688,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",5.77,5.6,6.07,0.29,5.02,64100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":196,"percent_change":403,"volume":732,"transactions":9,"vwap":731},"2026-07-08",5.54,5.95,5.46,5.78,30900,{"date":734,"open":735,"high":736,"low":737,"close":602,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":602},"2026-07-07",5.91,5.99,5.29,-0.27,-4.59,80200,{"date":742,"open":715,"high":743,"low":744,"close":701,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":701},"2026-07-06",6.55,5.8,-0.33,-5.31,65700,{"date":749,"open":750,"high":751,"low":750,"close":669,"change":151,"percent_change":709,"volume":752,"transactions":9,"vwap":669},"2026-07-02",5.68,6.25,40600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",5.4,5.879,5.13,5.86,0.52,9.74,133600,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",6.41,4.583,5.34,-0.8,-13.03,287500,{"date":771,"open":772,"high":689,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",6.02,5.9,6.14,0.14,2.33,33500,{"date":779,"open":679,"high":780,"low":736,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",6.54,6,-0.455,-7.05,46700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",6.48,6.587,6.19,6.455,-0.085,-1.3,69800,{"date":795,"open":681,"high":796,"low":797,"close":780,"change":237,"percent_change":781,"volume":798,"transactions":9,"vwap":780},"2026-06-24",6.6,6.18,78200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",5.87,6.5,5.63,6.17,-0.12,-1.91,119500,{"date":809,"open":810,"high":743,"low":811,"close":286,"change":622,"percent_change":812,"volume":813,"transactions":9,"vwap":286},"2026-06-22",6.34,6.05,-4.41,66900,{"date":815,"open":780,"high":670,"low":816,"close":670,"change":553,"percent_change":817,"volume":818,"transactions":9,"vwap":670},"2026-06-18",5.66,3.46,177100,{"date":820,"open":821,"high":822,"low":774,"close":583,"change":196,"percent_change":823,"volume":824,"transactions":9,"vwap":583},"2026-06-17",6.33,6.99,2.75,269000,{"date":826,"open":827,"high":828,"low":827,"close":789,"change":285,"percent_change":829,"volume":830,"transactions":9,"vwap":789},"2026-06-16",5.31,6.73,9.56,455000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":633,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-15",5.04,5.93,4.98,5.65,13.91,471800,{"date":840,"open":841,"high":821,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",5.915,4.45,4.96,-1.04,-17.33,12573100,{"date":848,"open":849,"high":850,"low":851,"close":781,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":781},"2026-06-11",5.49,6.4,5.25,0.39,6.95,155400,{"date":856,"open":857,"high":331,"low":721,"close":602,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":602},"2026-06-10",5.82,-0.36,-6.03,34400,{"date":862,"open":688,"high":863,"low":864,"close":709,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":709},"2026-06-09",6.91,5.72,-0.68,-10.23,106100,{"date":869,"open":870,"high":871,"low":870,"close":668,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":668},"2026-06-08",5.35,6.69,1.31,24.53,164300,{"date":876,"open":729,"high":781,"low":877,"close":766,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":766},"2026-06-05",5.28,-0.71,-11.74,87000,{"date":882,"open":883,"high":751,"low":883,"close":811,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":811},"2026-06-04",5.56,0.21,3.6,66700,{"date":888,"open":701,"high":696,"low":889,"close":890,"change":520,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-03",5.33,5.84,-2.99,37800,{"date":894,"open":890,"high":772,"low":895,"close":772,"change":107,"percent_change":102,"volume":896,"transactions":9,"vwap":772},"2026-06-02",5.55,28500,{"date":898,"open":755,"high":709,"low":899,"close":696,"change":394,"percent_change":900,"volume":901,"transactions":9,"vwap":696},"2026-06-01",5.19,8.56,183000,{"date":903,"open":904,"high":720,"low":905,"close":849,"change":682,"percent_change":906,"volume":907,"transactions":9,"vwap":849},"2026-05-29",5.58,5.11,-0.72,160400,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-28",4.75,5.565,5.53,0.86,18.42,184600,{"date":917,"open":851,"high":731,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-27",3.85,4.67,-0.4,-7.89,845300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",5.43,5.44,4.86,5.07,-0.34,-6.28,76200,{"date":933,"open":602,"high":803,"low":934,"close":935,"change":520,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-22",5.3,5.41,-3.22,69900,{"date":939,"open":735,"high":669,"low":737,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",5.59,-0.44,-7.3,139700,{"date":945,"open":591,"high":797,"low":946,"close":695,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":695},"2026-05-20",5,0.2,3.43,139100,{"date":951,"open":804,"high":657,"low":857,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-19",5.83,-0.85,-12.72,197700,{"date":957,"open":816,"high":958,"low":755,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-18",7.05,6.68,1.07,19.07,5234200,{"date":964,"open":803,"high":834,"low":965,"close":602,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":602},"2026-05-15",5.2,-0.26,-4.43,117000,{"date":970,"open":971,"high":781,"low":972,"close":801,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":801},"2026-05-14",5.16,4.82,0.57,10.75,203300,{"date":977,"open":978,"high":755,"low":978,"close":934,"change":248,"percent_change":979,"volume":980,"transactions":9,"vwap":934},"2026-05-13",5.01,2.51,113200,{"date":982,"open":724,"high":983,"low":946,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-12",5.37,5.17,-0.35,-6.34,169700,{"date":989,"open":990,"high":667,"low":991,"close":395,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":395},"2026-05-11",5.5,4.97,5.335,2883.78,249700,{"date":996,"open":997,"high":998,"low":25,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-08",0.121,0.193,0.185,0.03,19.35,31284900,{"date":1004,"open":553,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-07",0.235,0.122,0.155,-0.031,-16.67,161637600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-06",0.19,0.19400001,0.182,0.186,-0.014,-7,4082300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":947,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":947},"2026-05-05",0.199,0.204,0.19599999,-6.082,-96.82,3018800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",6.165,6.303,5.862,6.282,-0.084,-1.32,160642,{"date":1038,"open":679,"high":787,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-01",6.099,6.366,6.145,2780.54,172492,{"date":1045,"open":1046,"high":1005,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-30",0.214,0.221,-0.023,-9.43,6884800,{"date":1052,"open":1053,"high":122,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",0.20999999,0.20100001,0.244,0.035,16.75,32642900,{"date":1060,"open":1061,"high":1061,"low":947,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-28",0.22499999,0.20900001,-0.036,-14.69,15918600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-27",0.248,0.31,0.211,0.245,0.04,19.51,209808500,{"date":1076,"open":1077,"high":1078,"low":1013,"close":1079,"change":112,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",0.207,0.208,0.205,-4.65,4950600,{"date":1083,"open":1078,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-23",0.222,0.20299999,0.215,-0.007,-3.15,7565500,{"date":1091,"open":1062,"high":1005,"low":1054,"close":1084,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1084},"2026-04-22",0.025,12.69,60570000,{"date":1096,"open":1097,"high":122,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-21",0.249,0.164,0.197,-0.065,-24.81,207452000,{"date":1104,"open":1105,"high":1106,"low":553,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-20",0.28600001,0.33000001,0.26199999,-0.008,-2.96,9286500,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-17",0.29100001,0.252,0.27000001,-0.03,-10,7412400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-16",0.51300001,0.574,0.28,0.30000001,-0.245,-44.95,25317400,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-15",0.93099999,0.51999998,0.54500002,-0.645,-54.2,5189600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":59,"change":632,"percent_change":1141,"volume":1142,"transactions":9,"vwap":59},"2026-04-14",1.18,1.21,1.113,4.39,118900,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",1.04,1.14,0.08,7.55,46100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-10",1.2,1.03,1.06,-0.14,-11.67,85300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1152,"change":697,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2026-04-09",1.17,1.245,1.132,0.84,76900,{"date":1166,"open":1167,"high":1168,"low":1145,"close":59,"change":775,"percent_change":1169,"volume":1170,"transactions":9,"vwap":59},"2026-04-08",1.05,1.22,13.33,94000,{"date":1172,"open":592,"high":1173,"low":1167,"close":1167,"change":453,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1167},"2026-04-07",1.15,-7.08,44600,{"date":1177,"open":89,"high":117,"low":102,"close":117,"change":25,"percent_change":1178,"volume":1179,"transactions":9,"vwap":117},"2026-04-06",10.78,75000,{"date":1181,"open":1182,"high":89,"low":1183,"close":89,"change":697,"percent_change":1184,"volume":1185,"transactions":9,"vwap":89},"2026-04-02",0.98299998,0.88499999,0.99,164600,{"date":1187,"open":102,"high":1188,"low":1189,"close":102,"change":350,"percent_change":1190,"volume":1191,"transactions":9,"vwap":102},"2026-04-01",1.09,0.94999999,-1.94,450600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1153,"change":1147,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1153},"2026-03-31",0.92299998,1.039,0.88999999,8.42,102700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1189,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1189},"2026-03-30",0.89999998,0.95499998,0.87900001,0.037,4.05,56700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",0.90200001,0.93800002,0.81999999,0.91299999,0.003,0.33,173100,{"date":1217,"open":1188,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-26",1.133,0.88,0.91000003,-0.22,-19.47,489100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":117,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":117},"2026-03-25",0.833,1.29,0.327,40.72,7450500,{"date":1232,"open":1233,"high":1130,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-24",0.92900002,0.76999998,0.80299997,-0.066,-7.59,300100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-23",0.71100003,0.926,0.67000002,0.86900002,0.151,21.03,348800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":107,"percent_change":284,"volume":1254,"transactions":9,"vwap":1253},"2026-03-20",0.704,0.81199998,0.68699998,0.71799999,268000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-19",0.69300002,0.69999999,0.54799998,0.65799999,-0.041,-5.87,241800,{"date":1265,"open":1266,"high":1267,"low":1243,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-18",0.84899998,0.89899999,0.699,-0.176,-20.11,360300,{"date":1273,"open":1274,"high":45,"low":1275,"close":1276,"change":473,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-17",0.94700003,0.75999999,0.875,-10.26,315900,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-16",1.08,0.92799997,0.97500002,-0.075,-7.14,180800,{"date":1288,"open":592,"high":1289,"low":1145,"close":1167,"change":1284,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1167},"2026-03-13",1.16,-6.67,163900,{"date":1293,"open":1294,"high":1295,"low":592,"close":1296,"change":1297,"percent_change":1117,"volume":1298,"transactions":9,"vwap":1296},"2026-03-12",1.23,1.24,1.125,-0.125,208800,{"date":1300,"open":1161,"high":1301,"low":1152,"close":1302,"change":1000,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-11",1.27,1.25,2.46,70400,{"date":1306,"open":1295,"high":1307,"low":1152,"close":1168,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1168},"2026-03-10",1.325,0.02,1.67,269600,{"date":1312,"open":1168,"high":1313,"low":1289,"close":1152,"change":1072,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1152},"2026-03-09",1.26,3.45,88600,{"date":1317,"open":872,"high":872,"low":1146,"close":1289,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1289},"2026-03-06",-0.15,-11.45,232100,{"date":1322,"open":1323,"high":82,"low":1324,"close":872,"change":112,"percent_change":1325,"volume":1326,"transactions":9,"vwap":872},"2026-03-05",1.3,1.241,-0.76,120200,{"date":1328,"open":27,"high":1329,"low":1323,"close":1330,"change":1318,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-04",1.42,1.32,-10.2,280200,{"date":1334,"open":27,"high":1335,"low":27,"close":1336,"change":1308,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-03",1.592,1.47,1.38,222400,{"date":1340,"open":1341,"high":1342,"low":1330,"close":1343,"change":107,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-02",1.35,1.5,1.45,4.32,153600,{"date":1347,"open":1348,"high":1343,"low":1337,"close":1349,"change":322,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-27",1.41,1.39,-4.14,57100,{"date":1353,"open":1329,"high":1342,"low":82,"close":1343,"change":1308,"percent_change":27,"volume":1354,"transactions":9,"vwap":1343},"2026-02-26",185400,{"date":1356,"open":1357,"high":1343,"low":1341,"close":1358,"change":632,"percent_change":1359,"volume":854,"transactions":9,"vwap":1358},"2026-02-25",1.37,1.43,3.62,{"date":1361,"open":1227,"high":1337,"low":1302,"close":1337,"change":1147,"percent_change":702,"volume":1362,"transactions":9,"vwap":1337},"2026-02-24",121600,{"date":1364,"open":1329,"high":1365,"low":1295,"close":1323,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1323},"2026-02-23",1.456,-0.13,-9.09,244100,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1358,"change":682,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1358},"2026-02-20",1.51,1.371,-2.72,211600,{"date":1376,"open":1377,"high":1378,"low":1330,"close":1336,"change":453,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1336},"2026-02-19",1.55,1.56,-5.16,161800,{"date":1382,"open":1383,"high":1383,"low":1348,"close":1377,"change":682,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1377},"2026-02-18",1.58,-2.52,168000,{"date":1387,"open":1358,"high":1388,"low":1389,"close":249,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":249},"2026-02-17",1.63,1.36,0.16,11.19,297400,{"date":1394,"open":1227,"high":1342,"low":1395,"close":1358,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1358},"2026-02-13",1.286,0.12,9.16,475600,{"date":1400,"open":1401,"high":1389,"low":1152,"close":872,"change":682,"percent_change":1109,"volume":1402,"transactions":9,"vwap":872},"2026-02-12",1.33,427600,{"date":1404,"open":1227,"high":1349,"low":1139,"close":1341,"change":322,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1341},"2026-02-11",-4.26,9744200,{"date":1408,"open":1409,"high":1410,"low":1357,"close":1348,"change":1116,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1348},"2026-02-10",1.46,1.481,-2.08,347400,{"date":1414,"open":1358,"high":1415,"low":1416,"close":1417,"change":350,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-09",1.483,1.361,1.44,-1.37,144900,{"date":1421,"open":1341,"high":1422,"low":1313,"close":1409,"change":775,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1409},"2026-02-06",1.49,10.61,207100,{"date":1426,"open":1427,"high":1427,"low":1313,"close":1330,"change":186,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1330},"2026-02-05",1.54,-14.84,403900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1377,"change":453,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1377},"2026-02-04",1.61,1.64,1.487,-4.91,214600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1388,"change":385,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1388},"2026-02-03",1.69,1.799,1.53,-4.12,405700,{"date":1445,"open":1446,"high":1447,"low":1417,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-02",1.99,2.01,1.7,-0.43,-20.19,538600,{"date":1453,"open":1409,"high":1454,"low":1343,"close":1455,"change":536,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-30",2.45,2.13,45.89,5396300,{"date":1459,"open":1378,"high":1460,"low":1348,"close":1409,"change":1366,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1409},"2026-01-29",1.65,-8.18,4776900,{"date":1464,"open":1465,"high":1466,"low":1329,"close":249,"change":350,"percent_change":1467,"volume":1468,"transactions":9,"vwap":249},"2026-01-28",1.6,1.71,-1.24,785500,{"date":1470,"open":1471,"high":444,"low":1383,"close":1432,"change":1318,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1432},"2026-01-27",1.77,-8.52,1675600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1297,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-26",1.88,1.93,1.73,1.76,-6.63,388600,{"date":1483,"open":1484,"high":1485,"low":1479,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-23",1.86,1.95,1.885,0.075,4.14,604100,{"date":1491,"open":1447,"high":1492,"low":1466,"close":1493,"change":473,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-22",2.021,1.81,-5.24,1521700,{"date":1497,"open":1447,"high":1447,"low":1498,"close":1498,"change":473,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-21",1.91,-4.98,299700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1447,"change":312,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1447},"2026-01-20",2.2,2.446,1.96,-9.05,1764800,{"date":1509,"open":1505,"high":1510,"low":1511,"close":1512,"change":248,"percent_change":751,"volume":1513,"transactions":9,"vwap":1512},"2026-01-16",2.24,1.655,2.21,1197000,{"date":1515,"open":1510,"high":1516,"low":1517,"close":197,"change":503,"percent_change":1518,"volume":1519,"transactions":9,"vwap":197},"2026-01-15",2.28,1.84,-11.86,749690,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":411,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-14",2.4,2.52,2.12,2.36,-26.25,1834673,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-13",3.72,3,3.2,-0.6,-15.79,935805,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":858,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-12",4.2,3.76,3.8,-8.65,630020,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1072,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-09",4,4.16,3.84,0.97,619673,{"date":1551,"open":1552,"high":1552,"low":885,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-08",4.72,4.12,-0.92,-18.25,2251818,{"date":1558,"open":1559,"high":1560,"low":946,"close":833,"change":1163,"percent_change":1561,"volume":1562,"transactions":9,"vwap":833},"2026-01-07",6.56,6.84,20,12764628,{"date":1564,"open":1565,"high":1565,"low":1545,"close":1538,"change":1533,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1538},"2026-01-06",4.8,-12.5,544963,{"date":1569,"open":890,"high":890,"low":238,"close":1565,"change":865,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1565},"2026-01-05",-12.41,497403,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1574,"change":947,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1574},"2026-01-02",5.48,6.12,5.08,3.79,498753,{"date":1580,"open":926,"high":1574,"low":1581,"close":877,"change":920,"percent_change":1582,"volume":1583,"transactions":9,"vwap":877},"2025-12-31",4.76,-7.04,348138,{"date":1585,"open":1586,"high":864,"low":1587,"close":750,"change":1389,"percent_change":1588,"volume":1589,"transactions":9,"vwap":750},"2025-12-30",4.4,4.24,31.48,723378,{"date":1591,"open":1592,"high":1586,"low":1545,"close":1344,"change":1593,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1344},"2025-12-29",4.28,0,259430,{"date":1596,"open":1597,"high":1581,"low":1547,"close":1344,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1344},"2025-12-26",3.88,0.44,11.34,488670,{"date":1602,"open":1540,"high":1597,"low":1603,"close":1597,"change":1147,"percent_change":268,"volume":1604,"transactions":9,"vwap":1597},"2025-12-24",3.64,97518,{"date":1606,"open":1539,"high":1597,"low":1607,"close":1540,"change":453,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1540},"2025-12-23",3.68,-2.06,170840,{"date":1611,"open":1545,"high":1545,"low":1540,"close":1597,"change":682,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1597},"2025-12-22",-1.02,147088,{"date":1615,"open":1616,"high":1546,"low":1540,"close":1617,"change":453,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-19",4.08,3.92,-2,206178,{"date":1621,"open":1530,"high":1622,"low":1530,"close":1545,"change":1390,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1545},"2025-12-18",4.04,4.17,240450,{"date":1626,"open":1622,"high":1622,"low":1539,"close":1547,"change":207,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1547},"2025-12-17",-7.69,260708,{"date":1630,"open":1631,"high":1546,"low":1540,"close":1546,"change":805,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1546},"2025-12-16",3.96,-2.8,274663,{"date":1635,"open":1586,"high":1586,"low":1547,"close":1592,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1592},"2025-12-15",0.48,12.63,1671825,{"date":1640,"open":1538,"high":1641,"low":1607,"close":1540,"change":920,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1540},"2025-12-12",4.56,-9.52,1386995,{"date":1645,"open":1646,"high":1538,"low":1647,"close":1538,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1538},"2025-12-11",3.52,3.48,0.8,23.53,848343,{"date":1652,"open":885,"high":1603,"low":1653,"close":464,"change":339,"percent_change":73,"volume":1654,"transactions":9,"vwap":464},"2025-12-10",2.84,225548,{"date":1656,"open":885,"high":1530,"low":1657,"close":1603,"change":1593,"percent_change":1593,"volume":1658,"transactions":9,"vwap":1603},"2025-12-09",3.44,203418,{"date":1660,"open":1539,"high":1539,"low":1661,"close":1603,"change":682,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1603},"2025-12-08",3.56,-1.09,208475,{"date":1665,"open":1539,"high":1540,"low":885,"close":1607,"change":1593,"percent_change":1593,"volume":1666,"transactions":9,"vwap":1607},"2025-12-05",280913,{"date":1668,"open":885,"high":1597,"low":1661,"close":1607,"change":1396,"percent_change":88,"volume":1669,"transactions":9,"vwap":1607},"2025-12-04",333003,{"date":1671,"open":1530,"high":1539,"low":1672,"close":1661,"change":941,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1661},"2025-12-03",3.28,-11,618375,{"date":1676,"open":1677,"high":1677,"low":1631,"close":1545,"change":1072,"percent_change":102,"volume":1678,"transactions":9,"vwap":1545},"2025-12-02",4.36,709833,{"date":1680,"open":1546,"high":1538,"low":1597,"close":1631,"change":503,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1631},"2025-12-01",-6.6,253553,{"date":1684,"open":1546,"high":1685,"low":1616,"close":1587,"change":1147,"percent_change":444,"volume":1686,"transactions":9,"vwap":1587},"2025-11-28",4.48,244483,{"date":1688,"open":1622,"high":1344,"low":1545,"close":1546,"change":1396,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1546},"2025-11-26",2.97,342203,{"date":1692,"open":1631,"high":1546,"low":1547,"close":1622,"change":1072,"percent_change":45,"volume":1693,"transactions":9,"vwap":1622},"2025-11-25",265778,{"date":1695,"open":1631,"high":1546,"low":1547,"close":1545,"change":1396,"percent_change":81,"volume":1696,"transactions":9,"vwap":1545},"2025-11-24",425683,{"date":1698,"open":1631,"high":1622,"low":1603,"close":1597,"change":682,"percent_change":1612,"volume":1699,"transactions":9,"vwap":1597},"2025-11-21",406798,{"date":1701,"open":1545,"high":1546,"low":1540,"close":1617,"change":682,"percent_change":454,"volume":1702,"transactions":9,"vwap":1617},"2025-11-20",580585,{"date":1704,"open":1622,"high":1538,"low":1530,"close":1631,"change":503,"percent_change":1681,"volume":1705,"transactions":9,"vwap":1631},"2025-11-19",765298,{"date":1707,"open":238,"high":843,"low":1540,"close":1587,"change":1708,"percent_change":95,"volume":1709,"transactions":9,"vwap":1587},"2025-11-18",0.6,6042078,{"date":1711,"open":1616,"high":1538,"low":1646,"close":1603,"change":1533,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1603},"2025-11-17",-14.15,1390718,{"date":1715,"open":1575,"high":1716,"low":1546,"close":1587,"change":1072,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1587},"2025-11-14",6.32,0.95,13671930,{"date":1720,"open":1539,"high":1565,"low":1530,"close":1538,"change":453,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1538},"2025-11-13",-1.87,625243,{"date":1724,"open":1586,"high":1725,"low":1539,"close":1592,"change":858,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1592},"2025-11-12",4.6,-7.76,1144338,{"date":1729,"open":781,"high":707,"low":1725,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-11",4.64,-1.52,-24.68,5307040,{"date":1735,"open":1736,"high":1737,"low":890,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-10",10.52,12.4,6.16,-3.44,-35.83,1617350,{"date":1743,"open":1744,"high":1744,"low":319,"close":1745,"change":1746,"percent_change":1049,"volume":1747,"transactions":9,"vwap":1745},"2025-11-07",11.52,9.6,-1,115955,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-06",14,14.2,10.4,10.6,-3.32,-23.85,81758,{"date":1758,"open":1759,"high":1751,"low":1760,"close":1761,"change":1072,"percent_change":723,"volume":1762,"transactions":9,"vwap":1761},"2025-11-05",13.84,13.36,13.92,21313,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1533,"percent_change":1350,"volume":1769,"transactions":9,"vwap":1768},"2025-11-04",14.28,14.4,12.96,13.88,24393,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":411,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-03",15.6,14.12,14.48,-5.48,22105,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1123,"percent_change":1484,"volume":1783,"transactions":9,"vwap":1782},"2025-10-31",15.56,15.88,14.16,15.32,46933,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":906,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-30",15.68,18.76,14.8,15.04,-4.57,145515,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-29",16.8,17.56,14.88,15.76,-2.04,-11.46,69763,{"date":1802,"open":1766,"high":1803,"low":1750,"close":1804,"change":1617,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-28",17.88,17.8,28.24,161218,{"date":1808,"open":1809,"high":1796,"low":1809,"close":1768,"change":1396,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1768},"2025-10-27",13.24,0.87,31578,{"date":1813,"open":1814,"high":1750,"low":1815,"close":1816,"change":141,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-24",13.2,12.48,13.76,2.38,42905,{"date":1820,"open":1821,"high":1781,"low":1822,"close":1823,"change":906,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-23",13.52,11.16,13.44,-5.08,83525,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1781,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1781},"2025-10-22",12.52,16.32,11.6,1.48,11.67,115875,{"date":1835,"open":1836,"high":1837,"low":1815,"close":1838,"change":1147,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-21",12.6,13.4,12.68,0.63,25578,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1836,"change":1746,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1836},"2025-10-20",12.88,13.32,12.2,-7.35,49270,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1163,"percent_change":670,"volume":1854,"transactions":9,"vwap":1853},"2025-10-17",13.04,13.8,12.8,13.6,35073,{"date":1856,"open":1853,"high":1857,"low":1858,"close":1859,"change":1746,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-16",14.72,12.24,12.76,-7.27,69683,{"date":1863,"open":1864,"high":1788,"low":1865,"close":1816,"change":1147,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1816},"2025-10-15",13.64,12.84,0.58,66688,{"date":1869,"open":1870,"high":1773,"low":1870,"close":1871,"change":45,"percent_change":544,"volume":1872,"transactions":9,"vwap":1871},"2025-10-14",12.08,13.68,68623,{"date":1874,"open":1875,"high":1837,"low":1737,"close":1838,"change":257,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1838},"2025-10-13",13.16,-3.94,42403,{"date":1879,"open":1837,"high":1766,"low":1767,"close":1814,"change":503,"percent_change":1411,"volume":1880,"transactions":9,"vwap":1814},"2025-10-10",57408,{"date":1882,"open":1883,"high":1773,"low":1865,"close":1884,"change":72,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-09",14.08,13.48,-7.42,78498,{"date":1888,"open":1889,"high":1890,"low":1871,"close":1891,"change":947,"percent_change":1349,"volume":1892,"transactions":9,"vwap":1891},"2025-10-08",14.04,14.96,14.56,90790,{"date":1894,"open":1772,"high":1895,"low":1837,"close":1896,"change":844,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-07",15.8,14.36,-6.75,170240,{"date":1900,"open":1895,"high":1901,"low":1788,"close":1902,"change":1072,"percent_change":463,"volume":1903,"transactions":9,"vwap":1902},"2025-10-06",17.36,15.4,216730,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-03",16,16.2,14.24,15.36,-1.44,-8.57,460013,{"date":1914,"open":1780,"high":1787,"low":1851,"close":1794,"change":233,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1794},"2025-10-02",95.35,15915720,{"date":1918,"open":357,"high":1766,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-01",8.4,8.6,0.36,4.37,2871225,{"date":1925,"open":1837,"high":1837,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-09-30",8.04,8.24,-4.28,-34.19,170443,{"date":1932,"open":1933,"high":1788,"low":1934,"close":1828,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1828},"2025-09-29",14.76,11.68,-1.84,-12.81,35618,{"date":1939,"open":1789,"high":1895,"low":1781,"close":1896,"change":1325,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1896},"2025-09-26",-5.03,16788,{"date":1943,"open":1944,"high":1944,"low":1889,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-25",16.040001,15.12,-1.16,-7.13,34145,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":844,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-24",17.2,18,16.12,16.28,-6,21935,{"date":1958,"open":1794,"high":1952,"low":1794,"close":1959,"change":759,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-23",17.32,3.1,15473,{"date":1963,"open":1794,"high":1964,"low":1965,"close":1794,"change":141,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1794},"2025-09-22",17.4,16.36,1.94,16590,{"date":1969,"open":1970,"high":1971,"low":95,"close":95,"change":1972,"percent_change":278,"volume":1973,"transactions":9,"vwap":95},"2025-09-19",17.24,17.6,-1.12,13763,{"date":1975,"open":1952,"high":1976,"low":1951,"close":1971,"change":920,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1971},"2025-09-18",18.36,-2.22,21220,{"date":1980,"open":1795,"high":1981,"low":1982,"close":1952,"change":947,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1952},"2025-09-17",18.4,17.52,1.12,8113,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1804,"change":1330,"percent_change":440,"volume":1990,"transactions":9,"vwap":1804},"2025-09-16",17.08,18.64,16.52,39668,{"date":1992,"open":1982,"high":1804,"low":1993,"close":95,"change":257,"percent_change":1994,"volume":1995,"transactions":9,"vwap":95},"2025-09-15",16.24,-3.06,22180,{"date":1997,"open":1998,"high":1999,"low":1794,"close":2000,"change":72,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-12",17.92,18.040001,17,-5.97,14675,{"date":2004,"open":1971,"high":2005,"low":1951,"close":2006,"change":1123,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-11",18.68,18.08,1.57,14528,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1804,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1804},"2025-09-10",17.12,18.16,16.44,0.56,3.25,17725,{"date":2018,"open":2019,"high":2020,"low":1788,"close":1970,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1970},"2025-09-09",18.8,18.88,-3.24,-15.82,58118,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1593,"percent_change":1593,"volume":2030,"transactions":9,"vwap":2029},"2025-09-08",21,22,20.4,20.48,18978,{"date":2032,"open":2033,"high":2027,"low":2034,"close":2029,"change":1035,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2029},"2025-09-05",21.44,20.32,-6.06,18788,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1018,"volume":2043,"transactions":9,"vwap":2041},"2025-09-04",23.44,21.64,21.8,-1.64,24540,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2039,"change":1598,"percent_change":1498,"volume":2049,"transactions":9,"vwap":2039},"2025-09-03",21.72,23.48,20.8,345118,{"date":2051,"open":2052,"high":2053,"low":2027,"close":2054,"change":1593,"percent_change":1593,"volume":2055,"transactions":9,"vwap":2054},"2025-09-02",22.44,23.2,23,17930,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2054,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2054},"2025-08-29",22.76,23.8,21.2,0.72,3.23,37853,{"date":2065,"open":2026,"high":2053,"low":2026,"close":2066,"change":660,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-28",22.28,4.5,45150,{"date":2070,"open":2060,"high":2071,"low":2026,"close":2072,"change":1147,"percent_change":146,"volume":2073,"transactions":9,"vwap":2072},"2025-08-27",22.2,21.32,26838,{"date":2075,"open":2033,"high":2076,"low":2048,"close":2077,"change":1325,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-26",22.4,21.24,-3.45,30760,{"date":2081,"open":2028,"high":2082,"low":2034,"close":2027,"change":1390,"percent_change":37,"volume":2083,"transactions":9,"vwap":2027},"2025-08-25",23.6,73388,{"date":2085,"open":2086,"high":2087,"low":1561,"close":2088,"change":1921,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-22",20.24,22.8,21.84,1.68,107610,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-21",23.92,26,19.76,21.48,0.68,3.27,1197058,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2048,"change":1524,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2048},"2025-08-20",19.36,23.16,19.2,11.35,234090,{"date":2108,"open":2109,"high":2076,"low":1951,"close":2005,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2005},"2025-08-19",22.16,-4.92,-20.85,251053,{"date":2114,"open":2115,"high":175,"low":2026,"close":2082,"change":319,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2082},"2025-08-18",27.52,64.35,11681260,{"date":2119,"open":2120,"high":2120,"low":1750,"close":1896,"change":1467,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1896},"2025-08-15",15.28,-7.95,7713,{"date":2124,"open":2125,"high":2125,"low":1789,"close":1772,"change":858,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1772},"2025-08-14",15.84,-2.26,9510,{"date":2129,"open":1945,"high":2130,"low":1766,"close":2131,"change":1378,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-13",16.76,15.96,10.83,17258,{"date":2135,"open":2136,"high":1782,"low":1816,"close":1766,"change":339,"percent_change":2042,"volume":2137,"transactions":9,"vwap":1766},"2025-08-12",14.84,5840,{"date":2139,"open":1883,"high":1909,"low":1761,"close":2140,"change":1152,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-11",14.64,8.93,11080,{"date":2144,"open":1823,"high":1853,"low":1852,"close":1823,"change":1396,"percent_change":66,"volume":2145,"transactions":9,"vwap":1823},"2025-08-08",8080,{"date":2147,"open":1781,"high":1765,"low":1852,"close":1844,"change":759,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1844},"2025-08-07",4.06,8325,{"date":2151,"open":2152,"high":1781,"low":1836,"close":1852,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1852},"2025-08-06",13.72,-1.36,-9.6,15558,{"date":2157,"open":2158,"high":2159,"low":1851,"close":1781,"change":941,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1781},"2025-08-05",14.68,15.44,-3.01,15605,{"date":2163,"open":1786,"high":1786,"low":1766,"close":2164,"change":947,"percent_change":1349,"volume":2165,"transactions":9,"vwap":2164},"2025-08-04",14.6,8365,{"date":2167,"open":2168,"high":1907,"low":2169,"close":1766,"change":411,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1766},"2025-08-01",15.2,14.32,-5.51,11535,{"date":2173,"open":1964,"high":1804,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-07-31",15.24,-1.88,-10.98,23333,{"date":2179,"open":2180,"high":2104,"low":1794,"close":2011,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2011},"2025-07-30",19.12,-1.92,-10.08,24785,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":312,"percent_change":844,"volume":2190,"transactions":9,"vwap":2189},"2025-07-29",18.92,19.72,18.44,19.040001,15053,{"date":2192,"open":1561,"high":2034,"low":2019,"close":2193,"change":1325,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-28",19.24,-3.8,14193,{"date":2197,"open":1561,"high":1561,"low":1970,"close":1561,"change":1325,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1561},"2025-07-25",-3.66,37090,{"date":2201,"open":1794,"high":2202,"low":1794,"close":2203,"change":1546,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-24",21.4,20.76,25.06,73883,{"date":2207,"open":1772,"high":2208,"low":1772,"close":2209,"change":45,"percent_change":764,"volume":2210,"transactions":9,"vwap":2209},"2025-07-23",17.040001,16.6,26910,{"date":2212,"open":95,"high":1987,"low":1782,"close":1772,"change":1325,"percent_change":1080,"volume":2213,"transactions":9,"vwap":1772},"2025-07-22",33818,{"date":2215,"open":1788,"high":2216,"low":2164,"close":1965,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1965},"2025-07-21",16.4,2.04,14.25,45220,{"date":2221,"open":1788,"high":1788,"low":1750,"close":2169,"change":1147,"percent_change":2014,"volume":2222,"transactions":9,"vwap":2169},"2025-07-18",14083,{"date":2224,"open":1773,"high":2136,"low":1750,"close":1908,"change":1921,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1908},"2025-07-17",2.59,26213,{"date":2228,"open":1853,"high":1766,"low":1852,"close":1768,"change":1289,"percent_change":284,"volume":2229,"transactions":9,"vwap":1768},"2025-07-16",40298,{"date":2231,"open":1844,"high":1844,"low":1737,"close":2232,"change":257,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-15",12.72,-3.93,19203,{"date":2236,"open":1814,"high":1864,"low":1852,"close":1809,"change":1072,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1809},"2025-07-14",0.3,20490,{"date":2240,"open":1814,"high":1766,"low":1852,"close":1814,"change":683,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1814},"2025-07-11",-4.62,36475,{"date":2244,"open":1815,"high":1788,"low":2245,"close":1759,"change":1648,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1759},"2025-07-10",12,6.13,178375,{"date":2249,"open":1809,"high":2250,"low":1836,"close":1850,"change":759,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1850},"2025-07-09",24,4.15,1801878,{"date":2254,"open":2255,"high":1875,"low":2255,"close":1828,"change":1281,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1828},"2025-07-08",11.48,9.44,31515,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":339,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-07",11.84,12.56,11.2,11.44,-2.05,25928,{"date":2267,"open":2268,"high":2269,"low":2262,"close":1934,"change":1123,"percent_change":1303,"volume":2270,"transactions":9,"vwap":1934},"2025-07-03",11.24,12.32,15188,{"date":2272,"open":2273,"high":2273,"low":2268,"close":2274,"change":1746,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-02",11.96,11.4,-8.06,19908,{"date":2278,"open":2262,"high":1737,"low":2279,"close":1737,"change":1433,"percent_change":2174,"volume":2280,"transactions":9,"vwap":1737},"2025-07-01",10.64,25865,{"date":2282,"open":2274,"high":2274,"low":2283,"close":2284,"change":683,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-30",10.28,10.76,-5.61,52293,{"date":2288,"open":1830,"high":1814,"low":2289,"close":2274,"change":411,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2274},"2025-06-27",11.32,-6.86,90893,{"date":2293,"open":2245,"high":1837,"low":1736,"close":1858,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1858},"2025-06-26",2.64,27.5,1349593,{"date":2298,"open":2299,"high":2299,"low":2300,"close":1745,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1745},"2025-06-25",10.8,9.48,-1.28,-11.76,35010,{"date":2305,"open":2274,"high":2274,"low":2306,"close":2307,"change":920,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-24",10.84,10.88,-3.55,17085,{"date":2311,"open":2255,"high":2312,"low":2313,"close":2314,"change":207,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-23",11.64,10.92,11.28,-2.76,15358,{"date":2318,"open":1852,"high":1852,"low":1830,"close":1830,"change":1972,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1830},"2025-06-20",-8.81,16375,{"date":2322,"open":1852,"high":1814,"low":2323,"close":2232,"change":434,"percent_change":1467,"volume":2324,"transactions":9,"vwap":2232},"2025-06-18",11.76,14575,{"date":2326,"open":1750,"high":1750,"low":1838,"close":1843,"change":1467,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1843},"2025-06-17",-8.78,13553,{"date":2330,"open":1766,"high":2164,"low":1836,"close":1773,"change":257,"percent_change":2308,"volume":2331,"transactions":9,"vwap":1773},"2025-06-16",27003,{"date":2333,"open":1933,"high":1945,"low":1750,"close":2140,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2140},"2025-06-13",-0.56,-3.68,15295,{"date":2338,"open":1906,"high":1906,"low":1933,"close":2168,"change":1325,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2168},"2025-06-12",-4.76,12910,{"date":2342,"open":2343,"high":1906,"low":1908,"close":2131,"change":1219,"percent_change":890,"volume":2344,"transactions":9,"vwap":2131},"2025-06-11",15,18623,{"date":2346,"open":2347,"high":2347,"low":2169,"close":2348,"change":906,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-10",16.16,15.08,-4.56,30393,{"date":2352,"open":1772,"high":1794,"low":2353,"close":1895,"change":2014,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1895},"2025-06-09",14.92,3.67,38075,{"date":2357,"open":1837,"high":2358,"low":1814,"close":2174,"change":1433,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2174},"2025-06-06",15.52,12.06,65240,{"date":2362,"open":1772,"high":1772,"low":1760,"close":1853,"change":1618,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1853},"2025-06-05",-12.82,41493,{"date":2366,"open":2159,"high":1906,"low":2353,"close":1772,"change":690,"percent_change":1378,"volume":2367,"transactions":9,"vwap":1772},"2025-06-04",32168,{"date":2369,"open":1774,"high":1971,"low":1774,"close":1909,"change":682,"percent_change":966,"volume":2370,"transactions":9,"vwap":1909},"2025-06-03",80025,{"date":2372,"open":2209,"high":1952,"low":2168,"close":1902,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1902},"2025-06-02",-1.8,-10.47,78970,{"date":2377,"open":2378,"high":2379,"low":1944,"close":1951,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1951},"2025-05-30",22.84,23.040001,-6.88,-28.57,159198,{"date":2384,"open":2103,"high":2385,"low":2060,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-05-29",29.2,24.08,-4.16,-14.73,608823,{"date":2391,"open":2392,"high":2385,"low":1823,"close":1805,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1805},"2025-05-28",15.64,18.72,196.64,17579115,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":759,"percent_change":731,"volume":2401,"transactions":9,"vwap":2400},"2025-05-27",9.08,9.8,9.52,23428,{"date":2403,"open":2398,"high":1745,"low":1920,"close":337,"change":1072,"percent_change":2404,"volume":2405,"transactions":9,"vwap":337},"2025-05-23",0.45,19083,{"date":2407,"open":1397,"high":2408,"low":357,"close":2409,"change":682,"percent_change":941,"volume":2410,"transactions":9,"vwap":2409},"2025-05-22",10.12,8.96,25025,{"date":2412,"open":1745,"high":1745,"low":255,"close":337,"change":1533,"percent_change":2413,"volume":2414,"transactions":9,"vwap":337},"2025-05-21",-6.25,14273,{"date":2416,"open":2417,"high":2418,"low":255,"close":1745,"change":920,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1745},"2025-05-20",9.76,10.24,-4,60413,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2423,"change":1072,"percent_change":127,"volume":2425,"transactions":9,"vwap":2423},"2025-05-19",10,9.28,78828,{"date":2427,"open":2256,"high":2423,"low":2424,"close":2428,"change":2097,"percent_change":528,"volume":2429,"transactions":9,"vwap":2428},"2025-05-16",9.96,5815,{"date":2431,"open":319,"high":2274,"low":2432,"close":2424,"change":339,"percent_change":1384,"volume":2433,"transactions":9,"vwap":2424},"2025-05-15",8.92,51663,{"date":2435,"open":1837,"high":1782,"low":1397,"close":2400,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2400},"2025-05-14",-3.48,-26.77,80988,{"date":2440,"open":1850,"high":2169,"low":2441,"close":2442,"change":312,"percent_change":1731,"volume":2443,"transactions":9,"vwap":2442},"2025-05-13",12.04,13,12570,{"date":2445,"open":1766,"high":1788,"low":1814,"close":1814,"change":72,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1814},"2025-05-12",-7.56,5165,{"date":2449,"open":1884,"high":2130,"low":1814,"close":1765,"change":1219,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1765},"2025-05-09",6.57,11473,{"date":2453,"open":1814,"high":1750,"low":1814,"close":1837,"change":141,"percent_change":1454,"volume":2454,"transactions":9,"vwap":1837},"2025-05-08",2880,{"date":2456,"open":1788,"high":2353,"low":1852,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-07",13.08,-1.72,-11.62,7815,{"date":2462,"open":2158,"high":1945,"low":1751,"close":1788,"change":1390,"percent_change":1188,"volume":2463,"transactions":9,"vwap":1788},"2025-05-06",2990,{"date":2465,"open":1751,"high":2168,"low":1864,"close":2140,"change":1145,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2140},"2025-05-05",7.65,3995,{"date":2469,"open":1772,"high":2470,"low":1853,"close":1853,"change":1325,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1853},"2025-05-02",15.92,-5.29,11168,{"date":2474,"open":1998,"high":1952,"low":1814,"close":1896,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1896},"2025-05-01",-2.6,-15.33,14375,{"date":2479,"open":2019,"high":2019,"low":2216,"close":2480,"change":1935,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-04-30",16.96,-9.79,7375,{"date":2484,"open":2019,"high":2028,"low":2485,"close":2019,"change":2097,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2019},"2025-04-29",18.6,3.75,6005,{"date":2489,"open":2490,"high":2034,"low":1952,"close":2491,"change":2153,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-04-28",19.6,18.12,-6.98,3958,{"date":2495,"open":2496,"high":2497,"low":2189,"close":2498,"change":411,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-04-25",20.72,20.84,19.48,-4.13,2030,{"date":2502,"open":2503,"high":2027,"low":2503,"close":2034,"change":257,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2034},"2025-04-24",19.64,-2.5,2495,{"date":2507,"open":2497,"high":2027,"low":2028,"close":2497,"change":207,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2497},"2025-04-23",-1.51,1835,{"date":179,"open":2503,"high":2511,"low":2503,"close":2512,"change":2513,"percent_change":482,"volume":2514,"transactions":9,"vwap":2512},21.6,21.16,1.52,1225]