[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATOS":3,"homepage-market-summary":29,"stock-historical-ATOS":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ATOS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Atossa Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Atossa Therapeutics Inc is a clinical-stage biopharmaceutical company engaged in the development of proprietary medicines for oncology, with a focus on breast cancer and related conditions. The company's lead product candidate, oral (Z)-endoxifen, is a selective estrogen receptor modulator and degrader (SERM\u002FSERD) in Phase 2 clinical development, being evaluated for the treatment and prevention of breast cancer and other indications.","14","Seattle, WA",{"close":15,"open":16,"high":17,"low":16,"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},2.27,1.96,2.3,1.95,0.32,16.41,112714.52742,903,2.1416,33480,1.7,105080.50086820436,0,3494,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,126,131,135,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":18,"price":125,"is_up":38},"Energy","XLE",62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":120,"price":134,"is_up":87},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":87},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},19.35,92224,33661643.033506,-76.35,"2025-04-21",[181,182,191,199,209,219,228,238,246,253,262,271,277,286,295,305,315,322,331,341,349,355,362,369,377,386,395,402,410,418,425,433,442,450,457,465,473,478,483,490,495,503,511,521,528,536,544,551,558,566,572,578,585,590,594,598,603,608,613,616,620,624,628,634,640,645,651,655,663,670,675,679,685,689,694,698,702,706,712,719,725,731,738,747,753,760,768,776,783,791,794,800,807,812,818,823,827,831,835,842,851,858,865,873,881,888,892,898,905,910,917,922,928,936,943,949,954,960,966,971,977,984,989,993,999,1003,1010,1016,1022,1025,1030,1036,1043,1049,1053,1060,1064,1068,1072,1076,1080,1085,1088,1092,1098,1102,1108,1112,1119,1125,1130,1134,1140,1148,1155,1161,1167,1172,1178,1183,1189,1196,1201,1206,1210,1214,1219,1224,1232,1240,1245,1253,1261,1267,1272,1277,1280,1284,1289,1293,1298,1301,1304,1307,1311,1314,1317,1321,1325,1330,1334,1337,1340,1344,1348,1354,1360,1364,1368,1372,1378,1387,1395,1401,1407,1410,1413,1418,1421,1425,1430,1433,1436,1440,1444,1447,1450,1454,1457,1461,1464,1467,1471,1475,1478,1482,1485,1489,1494,1498,1501,1504,1510,1513,1518,1521,1525,1530,1537,1543,1548,1554,1560,1564,1570,1577,1582,1588,1591,1595,1599,1602,1605,1608,1612,1615,1618,1622,1625,1628,1631,1634,1637,1640,1644,1647,1650,1653,1656,1659,1662,1665,1668,1672,1676,1679,1683,1687,1690,1693,1696,1700,1704,1708,1711,1715,1718,1721,1724,1727,1730,1734,1737,1740,1743,1747,1751,1755,1758,1762,1765,1769,1773,1777,1781,1785,1789,1793,1796,1800,1804,1807,1810,1813,1816,1819,1822,1826,1829,1832,1836,1840,1843,1846,1849,1853,1855,1859,1862,1865,1868,1872,1875,1878,1881,1885,1889,1892,1896,1900,1904,1907,1910,1914,1918,1922,1926,1930,1935,1938,1940,1943,1946,1949,1952,1955,1958,1962,1966,1971,1975,1978,1982,1986,1989],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",1.99,2.15,-0.04,-2.01,67768.819547,492,2.0189,{"date":192,"open":193,"high":194,"low":16,"close":184,"change":164,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",2.06,2.16,1.53,83318.9613,1030,2.0669,{"date":200,"open":201,"high":202,"low":203,"close":16,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",1.905,2.04,1.82,0.06,3.16,152932.7398,876,1.9508,{"date":210,"open":193,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",2.0652,1.89,1.9,-0.15,-7.32,77843.533899,775,1.9708,{"date":220,"open":185,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",2.22,2.05,-0.13,-5.96,37461.284327,477,2.1316,{"date":229,"open":230,"high":231,"low":185,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",2.25,2.26,2.18,-0.08,-3.54,37187.509678,532,2.2055,{"date":239,"open":230,"high":240,"low":230,"close":231,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",2.43,0.01,0.44,129526.328453,562,2.3308,{"date":247,"open":230,"high":248,"low":230,"close":230,"change":164,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",2.39,1.35,67169.50996,567,2.2996,{"date":254,"open":255,"high":256,"low":221,"close":221,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",2.37,2.38,-0.18,-7.5,39755.540833,380,2.2894,{"date":263,"open":264,"high":240,"low":255,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",2.42,2.4,-0.02,-0.83,33288.561783,583,2.4081,{"date":272,"open":248,"high":78,"low":248,"close":264,"change":71,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",2.11,45776.909678,550,2.4344,{"date":278,"open":279,"high":280,"low":255,"close":255,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",2.475,2.49,-0.11,-4.44,43773.990043,594,2.4307,{"date":287,"open":288,"high":289,"low":290,"close":78,"change":115,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",2.53,2.555,2.45,-1.2,35032.697515,341,2.4862,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",2.36,2.54,2.51,0.17,7.26,60410.455887,410,2.4622,{"date":306,"open":297,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",2.61,2.33,2.34,-0.06,-2.5,47238.008963,485,2.4254,{"date":316,"open":298,"high":298,"low":265,"close":265,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",-0.115,-4.57,24800.329837,374,2.4855,{"date":323,"open":280,"high":324,"low":325,"close":326,"change":327,"percent_change":94,"volume":328,"transactions":329,"vwap":330},"2026-09-08",2.5871,2.4446,2.515,-0.005,41370.848737,768,2.536,{"date":332,"open":299,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",2.6,2.5,2.52,-0.01,-0.4,28028.144425,361,2.5546,{"date":342,"open":334,"high":333,"low":343,"close":288,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",2.46,0.07,2.85,56692.396657,363,2.5344,{"date":350,"open":265,"high":299,"low":248,"close":343,"change":52,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.65,44768.37719,276,2.4852,{"date":356,"open":78,"high":334,"low":357,"close":264,"change":233,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",2.317,-3.2,92004.13386,780,2.4083,{"date":363,"open":364,"high":365,"low":334,"close":334,"change":233,"percent_change":366,"volume":367,"transactions":189,"vwap":368},"2026-08-31",2.57,2.5895,-3.1,53194.992535,2.5378,{"date":370,"open":371,"high":371,"low":334,"close":372,"change":310,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",2.62,2.58,-2.27,49003.195122,527,2.5481,{"date":378,"open":379,"high":380,"low":381,"close":379,"change":336,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",2.64,2.69,2.5848,-0.38,23115.451046,291,2.6543,{"date":387,"open":388,"high":389,"low":307,"close":390,"change":115,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",2.66,2.7,2.65,-1.12,26301.658678,389,2.6523,{"date":396,"open":371,"high":380,"low":372,"close":397,"change":52,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",2.68,1.52,49690.468473,601,2.635,{"date":403,"open":404,"high":390,"low":290,"close":379,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",2.56,0.1,3.94,57149.861554,531,2.5568,{"date":411,"open":412,"high":371,"low":299,"close":298,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",2.59,-0.05,-1.93,25656.471428,654,2.5665,{"date":419,"open":371,"high":371,"low":420,"close":412,"change":413,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",2.44,-1.89,70938.131401,736,2.5462,{"date":426,"open":364,"high":427,"low":428,"close":379,"change":71,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",2.76,2.55,1.93,61963.328683,405,2.6946,{"date":434,"open":435,"high":436,"low":437,"close":412,"change":94,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",2.77,2.7827,2.565,-7.17,58268.347248,367,2.6422,{"date":443,"open":371,"high":444,"low":428,"close":445,"change":37,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",2.9699,2.79,7.31,192301.203154,940,2.7918,{"date":451,"open":298,"high":380,"low":452,"close":333,"change":52,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",2.4301,1.56,95868.152735,646,2.5934,{"date":458,"open":297,"high":404,"low":459,"close":404,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",2.355,0.21,8.94,82724.502908,536,2.445,{"date":466,"open":467,"high":255,"low":15,"close":468,"change":336,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",2.32,2.35,-0.42,31286.6039,370,2.3371,{"date":474,"open":248,"high":290,"low":15,"close":297,"change":336,"percent_change":469,"volume":475,"transactions":476,"vwap":477},"2026-08-11",56231.425739,512,2.3669,{"date":479,"open":231,"high":290,"low":231,"close":255,"change":241,"percent_change":169,"volume":480,"transactions":481,"vwap":482},"2026-08-10",68445.766002,598,2.374,{"date":484,"open":255,"high":290,"low":485,"close":297,"change":310,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-07",2.24,-2.48,77210.792235,636,2.3344,{"date":491,"open":248,"high":420,"low":231,"close":264,"change":164,"percent_change":492,"volume":493,"transactions":494,"vwap":468},"2026-08-06",1.26,30697.129741,401,{"date":496,"open":255,"high":248,"low":497,"close":248,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",2.2688,0.08,3.46,35262.676865,813,2.3482,{"date":504,"open":232,"high":309,"low":232,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-04",2.31,0.14,6.45,53719.830946,523,2.2857,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":405,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",2.1,2.19,2.07,2.17,4.83,24064.235687,318,2.1477,{"date":522,"open":514,"high":514,"low":222,"close":515,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",-0.12,-5.48,78962.534565,507,2.1209,{"date":529,"open":530,"high":531,"low":232,"close":514,"change":523,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-30",2.29,2.295,-5.19,31896.771317,499,2.2238,{"date":537,"open":255,"high":248,"low":538,"close":505,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-29",2.28,-0.105,-4.35,40530.948023,650,2.3359,{"date":545,"open":297,"high":280,"low":308,"close":546,"change":547,"percent_change":308,"volume":548,"transactions":549,"vwap":550},"2026-07-28",2.415,0.055,45901.145756,427,2.3912,{"date":552,"open":17,"high":290,"low":17,"close":297,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",0.065,2.83,34655.79849,290,2.3976,{"date":559,"open":560,"high":561,"low":230,"close":531,"change":317,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-24",2.41,2.4627,-4.77,40638.288982,446,2.3315,{"date":567,"open":420,"high":428,"low":560,"close":560,"change":266,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-23",-0.82,37163.279827,525,2.4353,{"date":573,"open":240,"high":280,"low":255,"close":240,"change":164,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",1.25,26603.98406,491,2.439,{"date":579,"open":343,"high":333,"low":248,"close":265,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",-0.09,-3.61,106083.209827,1174,2.4867,{"date":586,"open":78,"high":372,"low":265,"close":280,"change":27,"percent_change":27,"volume":587,"transactions":588,"vwap":589},"2026-07-20",117295.236787,1842,2.4999,{"date":591,"open":248,"high":334,"low":15,"close":280,"change":405,"percent_change":592,"volume":593,"transactions":9,"vwap":280},"2026-07-17",4.18,47800,{"date":595,"open":264,"high":343,"low":309,"close":248,"change":413,"percent_change":596,"volume":597,"transactions":9,"vwap":248},"2026-07-16",-2.05,68900,{"date":599,"open":530,"high":420,"low":600,"close":420,"change":155,"percent_change":601,"volume":602,"transactions":9,"vwap":420},"2026-07-15",2.23,7.96,97200,{"date":604,"open":468,"high":297,"low":600,"close":231,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":231},"2026-07-14",-0.14,-5.83,157700,{"date":609,"open":255,"high":264,"low":610,"close":265,"change":164,"percent_change":611,"volume":612,"transactions":9,"vwap":265},"2026-07-13",2.21,1.27,177600,{"date":614,"open":255,"high":248,"low":221,"close":255,"change":241,"percent_change":169,"volume":615,"transactions":9,"vwap":255},"2026-07-10",65700,{"date":617,"open":264,"high":264,"low":15,"close":297,"change":580,"percent_change":618,"volume":619,"transactions":9,"vwap":297},"2026-07-09",-3.67,144100,{"date":621,"open":299,"high":298,"low":256,"close":290,"change":186,"percent_change":622,"volume":623,"transactions":9,"vwap":290},"2026-07-08",-1.61,128000,{"date":625,"open":255,"high":333,"low":514,"close":280,"change":460,"percent_change":626,"volume":627,"transactions":9,"vwap":280},"2026-07-07",9.21,426400,{"date":629,"open":630,"high":560,"low":630,"close":538,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":538},"2026-07-06",2.14,0.16,7.55,228500,{"date":635,"open":636,"high":514,"low":636,"close":637,"change":498,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-02",2.03,2.12,3.92,116500,{"date":641,"open":18,"high":193,"low":642,"close":202,"change":105,"percent_change":643,"volume":644,"transactions":9,"vwap":202},"2026-07-01",1.92,5.7,144200,{"date":646,"open":647,"high":648,"low":429,"close":429,"change":413,"percent_change":649,"volume":650,"transactions":9,"vwap":429},"2026-06-30",1.98,2.01,-2.53,73900,{"date":652,"open":213,"high":202,"low":212,"close":647,"change":405,"percent_change":653,"volume":654,"transactions":9,"vwap":647},"2026-06-29",5.32,181700,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":105,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-26",1.76,1.91,1.73,1.88,6.21,377700,{"date":664,"open":665,"high":666,"low":25,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":665},"2026-06-25",1.77,1.78,0.02,1.14,143500,{"date":671,"open":212,"high":212,"low":672,"close":672,"change":214,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-24",1.75,-7.89,304000,{"date":676,"open":203,"high":16,"low":666,"close":213,"change":344,"percent_change":677,"volume":678,"transactions":9,"vwap":213},"2026-06-23",3.83,534900,{"date":680,"open":636,"high":636,"low":681,"close":682,"change":257,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-22",1.81,1.83,-8.96,469900,{"date":686,"open":648,"high":636,"low":18,"close":648,"change":667,"percent_change":687,"volume":688,"transactions":9,"vwap":648},"2026-06-18",1.01,193500,{"date":690,"open":610,"high":610,"low":18,"close":184,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":184},"2026-06-17",-0.23,-10.36,696600,{"date":695,"open":297,"high":256,"low":194,"close":221,"change":223,"percent_change":696,"volume":697,"transactions":9,"vwap":221},"2026-06-16",-5.53,310100,{"date":699,"open":299,"high":299,"low":505,"close":468,"change":281,"percent_change":700,"volume":701,"transactions":9,"vwap":468},"2026-06-15",-4.47,477300,{"date":703,"open":364,"high":389,"low":290,"close":343,"change":223,"percent_change":704,"volume":705,"transactions":9,"vwap":343},"2026-06-12",-5.02,644400,{"date":707,"open":708,"high":708,"low":335,"close":412,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":412},"2026-06-11",2.81,-1.81,-41.14,1419900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":336,"percent_change":691,"volume":718,"transactions":9,"vwap":717},"2026-06-10",4.39,4.59,4.36,4.4,29900,{"date":720,"open":721,"high":715,"low":716,"close":722,"change":605,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-09",4.55,4.41,-3.08,53900,{"date":726,"open":727,"high":727,"low":728,"close":721,"change":498,"percent_change":729,"volume":730,"transactions":9,"vwap":721},"2026-06-08",4.56,4.35,1.79,36000,{"date":732,"open":733,"high":734,"low":717,"close":735,"change":382,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-05",4.78,4.8,4.47,-7.84,80900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-04",4.67,4.87,4.65,4.85,0.15,3.19,46800,{"date":748,"open":734,"high":734,"low":749,"close":750,"change":214,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-03",4.68,4.7,-3.09,45100,{"date":754,"open":755,"high":756,"low":734,"close":743,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":743},"2026-06-02",5.06,5.15,-0.26,-5.09,77700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":523,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-01",5.14,5.2,4.93,5.11,-2.29,58500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":52,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-05-29",5.21,5.3,5,5.23,0.77,42900,{"date":777,"open":778,"high":779,"low":780,"close":778,"change":344,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-05-28",5.19,5.25,4.98,1.37,51700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":300,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-27",4.95,5.18,4.86,5.12,3.43,39800,{"date":792,"open":785,"high":755,"low":787,"close":785,"change":336,"percent_change":94,"volume":793,"transactions":9,"vwap":785},"2026-05-26",30300,{"date":795,"open":764,"high":796,"low":797,"close":798,"change":336,"percent_change":94,"volume":799,"transactions":9,"vwap":798},"2026-05-22",5.1,4.84,4.96,28200,{"date":801,"open":802,"high":755,"low":803,"close":804,"change":805,"percent_change":380,"volume":806,"transactions":9,"vwap":804},"2026-05-21",4.79,4.66,4.97,0.13,55000,{"date":808,"open":809,"high":798,"low":803,"close":797,"change":810,"percent_change":212,"volume":811,"transactions":9,"vwap":797},"2026-05-20",4.71,0.09,38800,{"date":813,"open":734,"high":814,"low":803,"close":815,"change":115,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-19",4.92,4.75,-0.63,50600,{"date":819,"open":743,"high":785,"low":750,"close":733,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":733},"2026-05-18",-0.07,-1.44,42700,{"date":824,"open":765,"high":765,"low":743,"close":743,"change":825,"percent_change":606,"volume":826,"transactions":9,"vwap":743},"2026-05-15",-0.3,46200,{"date":828,"open":829,"high":829,"low":785,"close":756,"change":336,"percent_change":830,"volume":718,"transactions":9,"vwap":756},"2026-05-14",5.16,-0.19,{"date":832,"open":773,"high":833,"low":756,"close":829,"change":27,"percent_change":27,"volume":834,"transactions":9,"vwap":829},"2026-05-13",5.31,32000,{"date":836,"open":837,"high":837,"low":838,"close":829,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":829},"2026-05-12",5.43,5.08,-0.34,-6.18,60000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-11",5.58,5.71,5.45,5.5,-0.1,-1.79,37700,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":820,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-08",5.42,5.65,5.6,-1.23,31400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":223,"percent_change":864,"volume":593,"transactions":9,"vwap":863},"2026-05-07",5.81,5.83,5.61,5.67,-2.24,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":406,"volume":872,"transactions":9,"vwap":870},"2026-05-06",5.53,5.89,5.49,5.8,0.22,60200,{"date":874,"open":875,"high":876,"low":877,"close":844,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":844},"2026-05-05",5.86,6.18,5.24,-0.28,-4.78,199100,{"date":882,"open":883,"high":884,"low":883,"close":875,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":875},"2026-05-04",5.33,5.97,0.53,9.94,98400,{"date":889,"open":837,"high":837,"low":829,"close":883,"change":186,"percent_change":890,"volume":891,"transactions":9,"vwap":883},"2026-05-01",-0.74,35700,{"date":893,"open":894,"high":895,"low":778,"close":896,"change":810,"percent_change":25,"volume":897,"transactions":9,"vwap":896},"2026-04-30",5.28,5.46,5.37,24700,{"date":899,"open":900,"high":901,"low":770,"close":894,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":894},"2026-04-29",5.47,5.51,-0.21,-3.83,28900,{"date":906,"open":869,"high":907,"low":653,"close":869,"change":52,"percent_change":908,"volume":909,"transactions":9,"vwap":869},"2026-04-28",5.74,0.73,29600,{"date":911,"open":912,"high":913,"low":653,"close":846,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":846},"2026-04-27",5.68,5.78,-0.25,-4.39,36800,{"date":918,"open":919,"high":870,"low":920,"close":643,"change":115,"percent_change":921,"volume":822,"transactions":9,"vwap":643},"2026-04-24",5.73,5.54,-0.52,{"date":923,"open":924,"high":924,"low":862,"close":919,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":919},"2026-04-23",5.93,-0.22,-3.7,39400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":155,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-22",5.87,6.02,5.75,5.95,3.12,40200,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":337,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-21",6.2,5.76,5.77,-6.48,91400,{"date":944,"open":861,"high":945,"low":870,"close":946,"change":947,"percent_change":861,"volume":948,"transactions":9,"vwap":946},"2026-04-20",6.28,6.17,0.34,127700,{"date":950,"open":860,"high":951,"low":863,"close":861,"change":204,"percent_change":952,"volume":953,"transactions":9,"vwap":861},"2026-04-17",5.94,1.04,54700,{"date":955,"open":956,"high":913,"low":957,"close":940,"change":164,"percent_change":958,"volume":959,"transactions":9,"vwap":940},"2026-04-16",5.64,5.52,0.52,33900,{"date":961,"open":896,"high":939,"low":962,"close":907,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":907},"2026-04-15",5.35,0.39,7.29,100100,{"date":967,"open":771,"high":968,"low":773,"close":962,"change":52,"percent_change":969,"volume":970,"transactions":9,"vwap":962},"2026-04-14",5.44,0.75,35500,{"date":972,"open":814,"high":973,"low":814,"close":833,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":833},"2026-04-13",5.36,0.37,7.49,71400,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":186,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-10",4.99,4.81,4.94,-0.8,30100,{"date":985,"open":797,"high":986,"low":987,"close":780,"change":631,"percent_change":988,"volume":775,"transactions":9,"vwap":780},"2026-04-09",5.05,4.73,3.32,{"date":990,"open":838,"high":762,"low":987,"close":991,"change":310,"percent_change":856,"volume":992,"transactions":9,"vwap":991},"2026-04-08",4.82,77000,{"date":994,"open":756,"high":756,"low":750,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-07",4.88,-0.27,-5.24,81500,{"date":1000,"open":1001,"high":1001,"low":796,"close":756,"change":925,"percent_change":1002,"volume":953,"transactions":9,"vwap":756},"2026-04-06",5.41,-4.1,{"date":1004,"open":1005,"high":1006,"low":772,"close":896,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":896},"2026-04-02",5.01,5.56,0.26,5.09,71500,{"date":1011,"open":1012,"high":973,"low":1013,"close":765,"change":214,"percent_change":1014,"volume":1015,"transactions":9,"vwap":765},"2026-04-01",5.27,5.03,-2.85,63300,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":822,"transactions":9,"vwap":1019},"2026-03-31",4.77,5.26,0.55,11.68,{"date":1023,"open":802,"high":741,"low":715,"close":809,"change":336,"percent_change":902,"volume":1024,"transactions":9,"vwap":809},"2026-03-30",39200,{"date":1026,"open":1027,"high":764,"low":1027,"close":1028,"change":241,"percent_change":460,"volume":1029,"transactions":9,"vwap":1028},"2026-03-27",4.6,4.72,64900,{"date":1031,"open":778,"high":900,"low":1032,"close":809,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":809},"2026-03-26",4.64,-0.71,-13.1,124100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":853,"change":580,"percent_change":1041,"volume":1042,"transactions":9,"vwap":853},"2026-03-25",5.57,6.09,5.4,-1.63,130300,{"date":1044,"open":862,"high":1045,"low":1046,"close":901,"change":848,"percent_change":1047,"volume":1048,"transactions":9,"vwap":901},"2026-03-24",5.69,5.39,-1.78,41200,{"date":1050,"open":896,"high":845,"low":962,"close":862,"change":1051,"percent_change":779,"volume":1052,"transactions":9,"vwap":862},"2026-03-23",0.28,65600,{"date":1054,"open":1055,"high":1056,"low":788,"close":883,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":883},"2026-03-20",5.17,5.98,0.2,3.9,159500,{"date":1061,"open":765,"high":962,"low":804,"close":1062,"change":667,"percent_change":963,"volume":1063,"transactions":9,"vwap":1062},"2026-03-19",5.13,66000,{"date":1065,"open":847,"high":867,"low":796,"close":765,"change":382,"percent_change":1066,"volume":1067,"transactions":9,"vwap":765},"2026-03-18",-6.92,47200,{"date":1069,"open":780,"high":1038,"low":780,"close":869,"change":958,"percent_change":1070,"volume":1071,"transactions":9,"vwap":869},"2026-03-17",10.46,64500,{"date":1073,"open":755,"high":786,"low":1074,"close":804,"change":186,"percent_change":982,"volume":1075,"transactions":9,"vwap":804},"2026-03-16",4.9,39000,{"date":1077,"open":838,"high":773,"low":785,"close":1005,"change":186,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1005},"2026-03-13",-0.79,105700,{"date":1081,"open":987,"high":1082,"low":809,"close":986,"change":1083,"percent_change":854,"volume":1084,"transactions":9,"vwap":986},"2026-03-12",5.38,0.27,146900,{"date":1086,"open":987,"high":743,"low":1087,"close":733,"change":27,"percent_change":27,"volume":822,"transactions":9,"vwap":733},"2026-03-11",4.61,{"date":1089,"open":1090,"high":741,"low":727,"close":733,"change":460,"percent_change":1027,"volume":1091,"transactions":9,"vwap":733},"2026-03-10",4.58,125400,{"date":1093,"open":1094,"high":1027,"low":716,"close":1095,"change":52,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-09",4.53,4.57,0.88,130000,{"date":1099,"open":727,"high":740,"low":1100,"close":1094,"change":214,"percent_change":1101,"volume":826,"transactions":9,"vwap":1094},"2026-03-06",4.44,-3.21,{"date":1103,"open":814,"high":1005,"low":1104,"close":749,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":749},"2026-03-05",4.52,-0.24,-4.88,70700,{"date":1109,"open":802,"high":788,"low":809,"close":814,"change":1057,"percent_change":1110,"volume":1111,"transactions":9,"vwap":814},"2026-03-04",4.24,136400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1028,"change":871,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1028},"2026-03-03",4.54,4.91,4.31,4.89,104100,{"date":1120,"open":728,"high":721,"low":1121,"close":1122,"change":344,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-02",4.23,4.5,1.58,88100,{"date":1126,"open":1127,"high":715,"low":728,"close":1127,"change":186,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-27",4.43,-0.89,69300,{"date":1131,"open":716,"high":1027,"low":1132,"close":735,"change":1057,"percent_change":749,"volume":1133,"transactions":9,"vwap":735},"2026-02-26",4.3,90800,{"date":1135,"open":1121,"high":1100,"low":1136,"close":1137,"change":204,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-02-25",4.15,4.27,1.43,78600,{"date":1141,"open":1142,"high":1137,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-24",4.01,4,4.21,0.25,6.31,96300,{"date":1149,"open":1150,"high":1136,"low":1151,"close":1152,"change":914,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-23",4.11,3.84,3.96,-5.94,105400,{"date":1156,"open":1157,"high":1158,"low":1136,"close":1144,"change":902,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1144},"2026-02-20",4.38,4.48,-4.75,43900,{"date":1162,"open":728,"high":721,"low":1163,"close":1164,"change":498,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-19",4.2,4.42,1.84,78800,{"date":1168,"open":1169,"high":715,"low":1169,"close":1170,"change":37,"percent_change":1090,"volume":1171,"transactions":9,"vwap":1170},"2026-02-18",4.06,4.34,85600,{"date":1173,"open":1174,"high":1163,"low":1175,"close":1136,"change":413,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1136},"2026-02-17",4.14,3.97,-1.19,92700,{"date":1179,"open":638,"high":1100,"low":1180,"close":1163,"change":1007,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1163},"2026-02-13",3.91,6.6,94400,{"date":1184,"open":1185,"high":1136,"low":1186,"close":406,"change":281,"percent_change":1187,"volume":1188,"transactions":9,"vwap":406},"2026-02-12",4.05,3.76,-2.72,247200,{"date":1190,"open":1191,"high":1018,"low":1192,"close":1185,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1185},"2026-02-11",4.76,4.03,-0.77,-15.98,348100,{"date":1197,"open":1115,"high":986,"low":734,"close":991,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":991},"2026-02-10",-0.17,-3.41,190400,{"date":1202,"open":653,"high":883,"low":733,"close":979,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":979},"2026-02-09",-0.35,-6.55,325200,{"date":1207,"open":883,"high":920,"low":770,"close":1208,"change":241,"percent_change":37,"volume":1209,"transactions":9,"vwap":1208},"2026-02-06",5.34,156100,{"date":1211,"open":1013,"high":900,"low":1005,"close":883,"change":52,"percent_change":1212,"volume":1213,"transactions":9,"vwap":883},"2026-02-05",0.76,186700,{"date":1215,"open":1001,"high":901,"low":814,"close":1216,"change":1105,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-04",5.29,-4.34,282900,{"date":1220,"open":855,"high":1221,"low":1115,"close":867,"change":310,"percent_change":1222,"volume":1223,"transactions":9,"vwap":867},"2026-02-03",5.85,-1.07,639800,{"date":1225,"open":1226,"high":1227,"low":1040,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-02",7.23,7.56,5.59,-2.96,-34.62,678200,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-30",9,7.95,8.55,-0.45,-5,189393,{"date":1241,"open":1242,"high":1242,"low":1236,"close":1234,"change":825,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1234},"2026-01-29",9.3,-3.23,118360,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1242,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1242},"2026-01-28",10.05,10.35,9.15,-0.9,-8.82,141433,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":214,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-27",10.5,10.95,9.9,10.2,-1.45,124893,{"date":1262,"open":1263,"high":1264,"low":1234,"close":1248,"change":969,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1248},"2026-01-26",9.45,10.65,7.81,211373,{"date":1268,"open":1257,"high":1257,"low":1263,"close":1269,"change":214,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-23",9.6,-1.54,50140,{"date":1273,"open":1242,"high":1257,"low":1274,"close":1275,"change":969,"percent_change":1276,"volume":759,"transactions":9,"vwap":1275},"2026-01-22",8.85,9.75,8.33,{"date":1278,"open":1234,"high":1242,"low":1274,"close":1234,"change":27,"percent_change":27,"volume":1279,"transactions":9,"vwap":1234},"2026-01-21",60967,{"date":1281,"open":1257,"high":1257,"low":1282,"close":1234,"change":825,"percent_change":1243,"volume":1283,"transactions":9,"vwap":1234},"2026-01-20",8.7,262987,{"date":1285,"open":1249,"high":1269,"low":1274,"close":1242,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1242},"2026-01-16",0.6,6.9,776060,{"date":1290,"open":1249,"high":1249,"low":1236,"close":1282,"change":825,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1282},"2026-01-15",-3.33,107020,{"date":1294,"open":1263,"high":1263,"low":1234,"close":1234,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1234},"2026-01-14",-0.6,-6.25,109600,{"date":1299,"open":1257,"high":1247,"low":1263,"close":1269,"change":214,"percent_change":1270,"volume":1300,"transactions":9,"vwap":1269},"2026-01-13",35907,{"date":1302,"open":1269,"high":1257,"low":1242,"close":1275,"change":27,"percent_change":27,"volume":1303,"transactions":9,"vwap":1275},"2026-01-12",48440,{"date":1305,"open":1257,"high":1247,"low":1263,"close":1275,"change":27,"percent_change":27,"volume":1306,"transactions":9,"vwap":1275},"2026-01-09",59553,{"date":1308,"open":1247,"high":1258,"low":1269,"close":1275,"change":825,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1275},"2026-01-08",-2.99,60260,{"date":1312,"open":1247,"high":1255,"low":1257,"close":1247,"change":744,"percent_change":398,"volume":1313,"transactions":9,"vwap":1247},"2026-01-07",44540,{"date":1315,"open":1249,"high":1258,"low":1249,"close":1257,"change":1286,"percent_change":507,"volume":1316,"transactions":9,"vwap":1257},"2026-01-06",157127,{"date":1318,"open":1275,"high":1275,"low":1234,"close":1242,"change":214,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1242},"2026-01-05",-1.59,78020,{"date":1322,"open":1274,"high":1263,"low":1274,"close":1263,"change":1286,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1263},"2026-01-02",6.78,103153,{"date":1326,"open":1234,"high":1249,"low":1327,"close":1274,"change":1237,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1274},"2025-12-31",8.25,-4.84,247867,{"date":1331,"open":1275,"high":1275,"low":1242,"close":1242,"change":1295,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1242},"2025-12-30",-6.06,110973,{"date":1335,"open":1269,"high":1248,"low":1269,"close":1257,"change":27,"percent_change":27,"volume":1336,"transactions":9,"vwap":1257},"2025-12-29",70720,{"date":1338,"open":1258,"high":1248,"low":1275,"close":1257,"change":1237,"percent_change":540,"volume":1339,"transactions":9,"vwap":1257},"2025-12-26",65167,{"date":1341,"open":1258,"high":1255,"low":1247,"close":1248,"change":744,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1248},"2025-12-24",1.47,45707,{"date":1345,"open":1255,"high":1264,"low":1247,"close":1258,"change":1295,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1258},"2025-12-23",-5.56,152540,{"date":1349,"open":1256,"high":1350,"low":1264,"close":1351,"change":214,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-22",11.25,10.8,-1.37,42893,{"date":1355,"open":1264,"high":1356,"low":1255,"close":1256,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1256},"2025-12-19",11.1,0.45,4.29,63053,{"date":1361,"open":1264,"high":1356,"low":1255,"close":1255,"change":214,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1255},"2025-12-18",-1.41,41907,{"date":1365,"open":1356,"high":1350,"low":1264,"close":1264,"change":214,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1264},"2025-12-17",-1.39,32133,{"date":1369,"open":1255,"high":1356,"low":1255,"close":1351,"change":744,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1351},"2025-12-16",1.41,39640,{"date":1373,"open":1356,"high":1374,"low":1255,"close":1264,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1264},"2025-12-15",11.55,-1.8,-14.46,193387,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-12-12",13.2,13.65,12.3,12.45,-1.05,-7.78,97133,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":969,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-11",14.4,14.85,13.35,13.5,5.88,388287,{"date":1396,"open":1382,"high":1397,"low":1398,"close":1399,"change":1286,"percent_change":981,"volume":1400,"transactions":9,"vwap":1399},"2025-12-10",13.05,12,12.75,68380,{"date":1402,"open":1403,"high":1382,"low":1403,"close":1404,"change":1357,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-09",11.7,12.15,3.85,38707,{"date":1408,"open":1382,"high":1382,"low":1374,"close":1403,"change":825,"percent_change":311,"volume":1409,"transactions":9,"vwap":1403},"2025-12-08",30700,{"date":1411,"open":1403,"high":1404,"low":1374,"close":1398,"change":1286,"percent_change":1019,"volume":1412,"transactions":9,"vwap":1398},"2025-12-05",56260,{"date":1414,"open":1356,"high":1374,"low":1256,"close":1415,"change":1416,"percent_change":389,"volume":1417,"transactions":9,"vwap":1415},"2025-12-04",11.4,0.3,47213,{"date":1419,"open":1264,"high":1356,"low":1255,"close":1356,"change":1286,"percent_change":845,"volume":1420,"transactions":9,"vwap":1356},"2025-12-03",41473,{"date":1422,"open":1256,"high":1350,"low":1258,"close":1255,"change":1295,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1255},"2025-12-02",-5.41,80973,{"date":1426,"open":1427,"high":1398,"low":1356,"close":1356,"change":1295,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1356},"2025-12-01",11.85,-5.13,49787,{"date":1431,"open":1427,"high":1427,"low":1374,"close":1403,"change":27,"percent_change":27,"volume":1432,"transactions":9,"vwap":1403},"2025-11-28",15893,{"date":1434,"open":1403,"high":1404,"low":1374,"close":1403,"change":744,"percent_change":1435,"volume":1363,"transactions":9,"vwap":1403},"2025-11-26",1.3,{"date":1437,"open":1415,"high":1403,"low":1350,"close":1374,"change":1416,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1374},"2025-11-25",2.67,15800,{"date":1441,"open":1398,"high":1382,"low":1350,"close":1350,"change":1237,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1350},"2025-11-24",-3.85,52853,{"date":1445,"open":1350,"high":1403,"low":1356,"close":1403,"change":1357,"percent_change":1143,"volume":1446,"transactions":9,"vwap":1403},"2025-11-21",39687,{"date":1448,"open":1415,"high":1398,"low":1350,"close":1350,"change":214,"percent_change":110,"volume":1449,"transactions":9,"vwap":1350},"2025-11-20",33133,{"date":1451,"open":1427,"high":1398,"low":1415,"close":1415,"change":1237,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1415},"2025-11-19",-3.8,30227,{"date":1455,"open":1374,"high":1382,"low":1374,"close":1427,"change":27,"percent_change":27,"volume":1456,"transactions":9,"vwap":1427},"2025-11-18",28520,{"date":1458,"open":1404,"high":1399,"low":1374,"close":1427,"change":214,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1427},"2025-11-17",-1.25,50780,{"date":1462,"open":1427,"high":1382,"low":1403,"close":1398,"change":27,"percent_change":27,"volume":1463,"transactions":9,"vwap":1398},"2025-11-14",32200,{"date":1465,"open":1398,"high":1383,"low":1374,"close":1398,"change":214,"percent_change":856,"volume":1466,"transactions":9,"vwap":1398},"2025-11-13",52127,{"date":1468,"open":1383,"high":1399,"low":1427,"close":1404,"change":825,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1404},"2025-11-12",-2.41,41540,{"date":1472,"open":1473,"high":1399,"low":1404,"close":1383,"change":214,"percent_change":1176,"volume":1474,"transactions":9,"vwap":1383},"2025-11-11",12.6,15727,{"date":1476,"open":1383,"high":1380,"low":1383,"close":1473,"change":1416,"percent_change":420,"volume":1477,"transactions":9,"vwap":1473},"2025-11-10",31880,{"date":1479,"open":1398,"high":1383,"low":1403,"close":1382,"change":744,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1382},"2025-11-07",1.23,58760,{"date":1483,"open":1383,"high":1473,"low":1404,"close":1404,"change":825,"percent_change":1469,"volume":1484,"transactions":9,"vwap":1404},"2025-11-06",21800,{"date":1486,"open":1473,"high":1399,"low":1383,"close":1383,"change":825,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1383},"2025-11-05",-2.35,24340,{"date":1490,"open":1491,"high":1391,"low":1473,"close":1399,"change":214,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1399},"2025-11-04",12.9,-1.16,40360,{"date":1495,"open":1392,"high":1381,"low":1399,"close":1491,"change":1237,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1491},"2025-11-03",-3.37,35573,{"date":1499,"open":1397,"high":1381,"low":1397,"close":1391,"change":744,"percent_change":668,"volume":1500,"transactions":9,"vwap":1391},"2025-10-31",29633,{"date":1502,"open":1397,"high":1392,"low":1491,"close":1380,"change":27,"percent_change":27,"volume":1503,"transactions":9,"vwap":1380},"2025-10-30",37100,{"date":1505,"open":1506,"high":1507,"low":1491,"close":1380,"change":1250,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1380},"2025-10-29",13.95,14.1,-6.38,55833,{"date":1511,"open":1507,"high":1389,"low":1506,"close":1507,"change":27,"percent_change":27,"volume":1512,"transactions":9,"vwap":1507},"2025-10-28",23527,{"date":1514,"open":1506,"high":1389,"low":1515,"close":1507,"change":744,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1507},"2025-10-27",13.8,1.08,37273,{"date":1519,"open":1515,"high":1507,"low":1381,"close":1506,"change":744,"percent_change":79,"volume":1520,"transactions":9,"vwap":1506},"2025-10-24",42467,{"date":1522,"open":1506,"high":1523,"low":1392,"close":1515,"change":27,"percent_change":27,"volume":1524,"transactions":9,"vwap":1515},"2025-10-23",14.25,32093,{"date":1526,"open":1527,"high":1527,"low":1392,"close":1515,"change":1295,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1515},"2025-10-22",14.55,-4.17,90440,{"date":1531,"open":1532,"high":1533,"low":1389,"close":1389,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1389},"2025-10-21",15,15.3,-0.75,-4.95,43267,{"date":1538,"open":1532,"high":1539,"low":1540,"close":1539,"change":1357,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-10-20",15.15,14.7,3.06,40260,{"date":1544,"open":1539,"high":1545,"low":1523,"close":1540,"change":1534,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1540},"2025-10-17",15.45,-4.85,80567,{"date":1549,"open":1550,"high":1551,"low":1532,"close":1545,"change":825,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1545},"2025-10-16",15.75,16.5,-1.9,70827,{"date":1555,"open":1556,"high":1557,"low":1545,"close":1550,"change":1416,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1550},"2025-10-15",15.6,16.2,1.94,54553,{"date":1561,"open":1533,"high":1562,"low":1389,"close":1545,"change":825,"percent_change":1552,"volume":1563,"transactions":9,"vwap":1545},"2025-10-14",15.9,102133,{"date":1565,"open":1566,"high":1567,"low":1556,"close":1550,"change":1237,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1550},"2025-10-13",16.8,17.25,-2.78,103413,{"date":1571,"open":1572,"high":1573,"low":1550,"close":1557,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1557},"2025-10-10",17.55,18,-1.5,-8.47,162287,{"date":1578,"open":1579,"high":175,"low":1566,"close":1580,"change":100,"percent_change":1146,"volume":1581,"transactions":9,"vwap":1580},"2025-10-09",16.95,17.7,291527,{"date":1583,"open":1539,"high":1584,"low":1539,"close":1585,"change":1586,"percent_change":1257,"volume":1587,"transactions":9,"vwap":1585},"2025-10-08",17.4,16.65,1.5,275467,{"date":1589,"open":1532,"high":1533,"low":1540,"close":1539,"change":744,"percent_change":172,"volume":1590,"transactions":9,"vwap":1539},"2025-10-07",72160,{"date":1592,"open":1539,"high":1533,"low":1527,"close":1532,"change":214,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1532},"2025-10-06",-0.99,86433,{"date":1596,"open":1506,"high":1550,"low":1515,"close":1539,"change":249,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1539},"2025-10-03",9.78,201853,{"date":1600,"open":1515,"high":1506,"low":1391,"close":1515,"change":27,"percent_change":27,"volume":1601,"transactions":9,"vwap":1515},"2025-10-02",54433,{"date":1603,"open":1491,"high":1506,"low":1491,"close":1515,"change":969,"percent_change":932,"volume":1604,"transactions":9,"vwap":1515},"2025-10-01",77847,{"date":1606,"open":1380,"high":1391,"low":1491,"close":1397,"change":27,"percent_change":27,"volume":1607,"transactions":9,"vwap":1397},"2025-09-30",24907,{"date":1609,"open":1397,"high":1392,"low":1491,"close":1397,"change":744,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1397},"2025-09-29",1.16,61260,{"date":1613,"open":1382,"high":1491,"low":1382,"close":1491,"change":1286,"percent_change":995,"volume":1614,"transactions":9,"vwap":1491},"2025-09-26",31013,{"date":1616,"open":1383,"high":1473,"low":1382,"close":1382,"change":214,"percent_change":291,"volume":1617,"transactions":9,"vwap":1382},"2025-09-25",22093,{"date":1619,"open":1383,"high":1399,"low":1382,"close":1383,"change":744,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1383},"2025-09-24",1.22,26713,{"date":1623,"open":1399,"high":1397,"low":1382,"close":1382,"change":214,"percent_change":291,"volume":1624,"transactions":9,"vwap":1382},"2025-09-23",63847,{"date":1626,"open":1473,"high":1399,"low":1382,"close":1383,"change":825,"percent_change":1487,"volume":1627,"transactions":9,"vwap":1383},"2025-09-22",31240,{"date":1629,"open":1380,"high":1380,"low":1383,"close":1399,"change":1237,"percent_change":1199,"volume":1630,"transactions":9,"vwap":1399},"2025-09-19",50033,{"date":1632,"open":1473,"high":1380,"low":1383,"close":1380,"change":969,"percent_change":931,"volume":1633,"transactions":9,"vwap":1380},"2025-09-18",69533,{"date":1635,"open":1404,"high":1473,"low":1404,"close":1383,"change":744,"percent_change":1620,"volume":1636,"transactions":9,"vwap":1383},"2025-09-17",33007,{"date":1638,"open":1404,"high":1383,"low":1404,"close":1382,"change":27,"percent_change":27,"volume":1639,"transactions":9,"vwap":1382},"2025-09-16",37120,{"date":1641,"open":1383,"high":1473,"low":1404,"close":1382,"change":825,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1382},"2025-09-15",-2.38,39500,{"date":1645,"open":1383,"high":1399,"low":1383,"close":1473,"change":1416,"percent_change":420,"volume":1646,"transactions":9,"vwap":1473},"2025-09-12",32927,{"date":1648,"open":1398,"high":1383,"low":1398,"close":1382,"change":1416,"percent_change":334,"volume":1649,"transactions":9,"vwap":1382},"2025-09-11",44407,{"date":1651,"open":1404,"high":1382,"low":1427,"close":1398,"change":214,"percent_change":856,"volume":1652,"transactions":9,"vwap":1398},"2025-09-10",28107,{"date":1654,"open":1403,"high":1382,"low":1403,"close":1404,"change":27,"percent_change":27,"volume":1655,"transactions":9,"vwap":1404},"2025-09-09",35847,{"date":1657,"open":1398,"high":1404,"low":1403,"close":1404,"change":1416,"percent_change":288,"volume":1658,"transactions":9,"vwap":1404},"2025-09-08",50547,{"date":1660,"open":1403,"high":1398,"low":1374,"close":1427,"change":1416,"percent_change":333,"volume":1661,"transactions":9,"vwap":1427},"2025-09-05",37247,{"date":1663,"open":1403,"high":1403,"low":1415,"close":1374,"change":27,"percent_change":27,"volume":1664,"transactions":9,"vwap":1374},"2025-09-04",15240,{"date":1666,"open":1415,"high":1403,"low":1415,"close":1374,"change":27,"percent_change":27,"volume":1667,"transactions":9,"vwap":1374},"2025-09-03",36980,{"date":1669,"open":1350,"high":1403,"low":1350,"close":1374,"change":744,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1374},"2025-09-02",1.32,25180,{"date":1673,"open":1374,"high":1374,"low":1350,"close":1415,"change":744,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1415},"2025-08-29",1.33,20040,{"date":1677,"open":1415,"high":1374,"low":1350,"close":1350,"change":214,"percent_change":110,"volume":1678,"transactions":9,"vwap":1350},"2025-08-28",23793,{"date":1680,"open":1374,"high":1427,"low":1415,"close":1415,"change":825,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1415},"2025-08-27",-2.56,30480,{"date":1684,"open":1374,"high":1427,"low":1374,"close":1403,"change":1416,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1403},"2025-08-26",2.63,22033,{"date":1688,"open":1427,"high":1427,"low":1415,"close":1415,"change":825,"percent_change":1681,"volume":1689,"transactions":9,"vwap":1415},"2025-08-25",29813,{"date":1691,"open":1415,"high":1427,"low":1356,"close":1403,"change":1286,"percent_change":1001,"volume":1692,"transactions":9,"vwap":1403},"2025-08-22",31467,{"date":1694,"open":1356,"high":1350,"low":1256,"close":1356,"change":27,"percent_change":27,"volume":1695,"transactions":9,"vwap":1356},"2025-08-21",24067,{"date":1697,"open":1350,"high":1415,"low":1256,"close":1356,"change":214,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1356},"2025-08-20",-1.33,32073,{"date":1701,"open":1403,"high":1427,"low":1350,"close":1350,"change":1295,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1350},"2025-08-19",-5.06,49967,{"date":1705,"open":1374,"high":1398,"low":1374,"close":1427,"change":744,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1427},"2025-08-18",1.28,35107,{"date":1709,"open":1403,"high":1398,"low":1403,"close":1403,"change":27,"percent_change":27,"volume":1710,"transactions":9,"vwap":1403},"2025-08-15",39293,{"date":1712,"open":1427,"high":1427,"low":1374,"close":1403,"change":214,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1403},"2025-08-14",-1.27,30193,{"date":1716,"open":1374,"high":1398,"low":1415,"close":1427,"change":1416,"percent_change":333,"volume":1717,"transactions":9,"vwap":1427},"2025-08-13",45967,{"date":1719,"open":1415,"high":1403,"low":1415,"close":1374,"change":744,"percent_change":1670,"volume":1720,"transactions":9,"vwap":1374},"2025-08-12",47007,{"date":1722,"open":1427,"high":1398,"low":1415,"close":1415,"change":1237,"percent_change":1452,"volume":1723,"transactions":9,"vwap":1415},"2025-08-11",57467,{"date":1725,"open":1403,"high":1398,"low":1374,"close":1427,"change":1416,"percent_change":333,"volume":1726,"transactions":9,"vwap":1427},"2025-08-08",35913,{"date":1728,"open":1427,"high":1404,"low":1374,"close":1374,"change":825,"percent_change":649,"volume":1729,"transactions":9,"vwap":1374},"2025-08-07",47220,{"date":1731,"open":1398,"high":1382,"low":1403,"close":1427,"change":825,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1427},"2025-08-06",-2.47,60127,{"date":1735,"open":1383,"high":1399,"low":1398,"close":1404,"change":825,"percent_change":1469,"volume":1736,"transactions":9,"vwap":1404},"2025-08-05",59040,{"date":1738,"open":1473,"high":1473,"low":1382,"close":1383,"change":744,"percent_change":1620,"volume":1739,"transactions":9,"vwap":1383},"2025-08-04",26960,{"date":1741,"open":1383,"high":1399,"low":1404,"close":1382,"change":214,"percent_change":291,"volume":1742,"transactions":9,"vwap":1382},"2025-08-01",45700,{"date":1744,"open":1397,"high":1397,"low":1382,"close":1383,"change":1295,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1383},"2025-07-31",-4.6,56427,{"date":1748,"open":1381,"high":1507,"low":1397,"close":1397,"change":1534,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1397},"2025-07-30",-5.43,97260,{"date":1752,"open":1391,"high":1540,"low":1399,"close":1515,"change":1586,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1515},"2025-07-29",12.2,872140,{"date":1756,"open":1473,"high":1399,"low":1404,"close":1382,"change":825,"percent_change":1642,"volume":1757,"transactions":9,"vwap":1382},"2025-07-28",54400,{"date":1759,"open":1491,"high":1491,"low":1404,"close":1473,"change":825,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1473},"2025-07-25",-2.33,79233,{"date":1763,"open":1391,"high":1391,"low":1491,"close":1491,"change":1237,"percent_change":1496,"volume":1764,"transactions":9,"vwap":1491},"2025-07-24",28880,{"date":1766,"open":1399,"high":1391,"low":1399,"close":1391,"change":1357,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1391},"2025-07-23",3.49,50867,{"date":1770,"open":1399,"high":1397,"low":1473,"close":1491,"change":744,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1491},"2025-07-22",1.18,28233,{"date":1774,"open":1399,"high":1380,"low":1399,"close":1399,"change":744,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1399},"2025-07-21",1.19,27833,{"date":1778,"open":1380,"high":1391,"low":1473,"close":1473,"change":1237,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1473},"2025-07-18",-3.45,45387,{"date":1782,"open":1381,"high":1506,"low":1397,"close":1397,"change":825,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1397},"2025-07-17",-2.25,63260,{"date":1786,"open":1515,"high":1515,"low":1491,"close":1391,"change":825,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1391},"2025-07-16",-2.2,40800,{"date":1790,"open":1507,"high":1523,"low":1381,"close":1381,"change":1237,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1381},"2025-07-15",-3.19,26880,{"date":1794,"open":1506,"high":1527,"low":1381,"close":1507,"change":27,"percent_change":27,"volume":1795,"transactions":9,"vwap":1507},"2025-07-14",44433,{"date":1797,"open":1391,"high":1389,"low":1380,"close":1507,"change":969,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1507},"2025-07-11",5.62,64767,{"date":1801,"open":1392,"high":1515,"low":1397,"close":1391,"change":214,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1391},"2025-07-10",-1.11,63580,{"date":1805,"open":1473,"high":1392,"low":1473,"close":1392,"change":969,"percent_change":1393,"volume":1806,"transactions":9,"vwap":1392},"2025-07-09",67160,{"date":1808,"open":1473,"high":1397,"low":1383,"close":1399,"change":27,"percent_change":27,"volume":1809,"transactions":9,"vwap":1399},"2025-07-08",28833,{"date":1811,"open":1491,"high":1397,"low":1383,"close":1399,"change":27,"percent_change":27,"volume":1812,"transactions":9,"vwap":1399},"2025-07-07",41053,{"date":1814,"open":1473,"high":1380,"low":1383,"close":1399,"change":744,"percent_change":1775,"volume":1815,"transactions":9,"vwap":1399},"2025-07-03",31220,{"date":1817,"open":1382,"high":1399,"low":1404,"close":1473,"change":1416,"percent_change":420,"volume":1818,"transactions":9,"vwap":1473},"2025-07-02",36220,{"date":1820,"open":1383,"high":1399,"low":1382,"close":1382,"change":214,"percent_change":291,"volume":1821,"transactions":9,"vwap":1382},"2025-07-01",39373,{"date":1823,"open":1380,"high":1381,"low":1383,"close":1383,"change":1534,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1383},"2025-06-30",-5.68,50500,{"date":1827,"open":1392,"high":1381,"low":1397,"close":1380,"change":27,"percent_change":27,"volume":1828,"transactions":9,"vwap":1380},"2025-06-27",1090827,{"date":1830,"open":1380,"high":1515,"low":1397,"close":1380,"change":1416,"percent_change":308,"volume":1831,"transactions":9,"vwap":1380},"2025-06-26",83887,{"date":1833,"open":1383,"high":1380,"low":1404,"close":1491,"change":1357,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1491},"2025-06-25",3.61,68047,{"date":1837,"open":1404,"high":1473,"low":1398,"close":1383,"change":1357,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1383},"2025-06-24",3.75,51667,{"date":1841,"open":1403,"high":1398,"low":1374,"close":1398,"change":744,"percent_change":611,"volume":1842,"transactions":9,"vwap":1398},"2025-06-23",70553,{"date":1844,"open":1383,"high":1383,"low":1427,"close":1427,"change":214,"percent_change":1459,"volume":1845,"transactions":9,"vwap":1427},"2025-06-20",48300,{"date":1847,"open":1383,"high":1383,"low":1398,"close":1398,"change":214,"percent_change":856,"volume":1848,"transactions":9,"vwap":1398},"2025-06-18",50373,{"date":1850,"open":1399,"high":1399,"low":1404,"close":1404,"change":1295,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1404},"2025-06-17",-4.71,37600,{"date":1854,"open":1383,"high":1491,"low":1404,"close":1399,"change":1416,"percent_change":560,"volume":1643,"transactions":9,"vwap":1399},"2025-06-16",{"date":1856,"open":1399,"high":1399,"low":1404,"close":1383,"change":1237,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1383},"2025-06-13",-3.49,34567,{"date":1860,"open":1380,"high":1391,"low":1491,"close":1491,"change":825,"percent_change":373,"volume":1861,"transactions":9,"vwap":1491},"2025-06-12",47960,{"date":1863,"open":1391,"high":1506,"low":1397,"close":1380,"change":214,"percent_change":391,"volume":1864,"transactions":9,"vwap":1380},"2025-06-11",41380,{"date":1866,"open":1381,"high":1515,"low":1473,"close":1391,"change":825,"percent_change":1787,"volume":1867,"transactions":9,"vwap":1391},"2025-06-10",63813,{"date":1869,"open":1515,"high":1506,"low":1392,"close":1381,"change":744,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1381},"2025-06-09",1.11,27580,{"date":1873,"open":1397,"high":1381,"low":1399,"close":1392,"change":1286,"percent_change":742,"volume":1874,"transactions":9,"vwap":1392},"2025-06-06",43107,{"date":1876,"open":1391,"high":1392,"low":1383,"close":1491,"change":27,"percent_change":27,"volume":1877,"transactions":9,"vwap":1491},"2025-06-05",45487,{"date":1879,"open":1399,"high":1397,"low":1473,"close":1491,"change":744,"percent_change":1771,"volume":1880,"transactions":9,"vwap":1491},"2025-06-04",21520,{"date":1882,"open":1491,"high":1391,"low":1473,"close":1399,"change":825,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1399},"2025-06-03",-2.3,40233,{"date":1886,"open":1427,"high":1392,"low":1403,"close":1397,"change":249,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1397},"2025-06-02",11.54,59213,{"date":1890,"open":1350,"high":1398,"low":1256,"close":1403,"change":1416,"percent_change":1685,"volume":1891,"transactions":9,"vwap":1403},"2025-05-30",46073,{"date":1893,"open":1382,"high":1383,"low":1350,"close":1415,"change":1534,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1415},"2025-05-29",-6.17,79280,{"date":1897,"open":1473,"high":1473,"low":1404,"close":1404,"change":1237,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1404},"2025-05-28",-3.57,28740,{"date":1901,"open":1399,"high":1491,"low":1382,"close":1473,"change":744,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1473},"2025-05-27",1.2,37920,{"date":1905,"open":1399,"high":1391,"low":1383,"close":1383,"change":1295,"percent_change":1745,"volume":1906,"transactions":9,"vwap":1383},"2025-05-23",40720,{"date":1908,"open":1397,"high":1392,"low":1399,"close":1397,"change":27,"percent_change":27,"volume":1909,"transactions":9,"vwap":1397},"2025-05-22",41173,{"date":1911,"open":1507,"high":1389,"low":1491,"close":1397,"change":1384,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1397},"2025-05-21",-7.45,63420,{"date":1915,"open":1540,"high":1390,"low":1506,"close":1507,"change":1295,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1507},"2025-05-20",-4.08,44493,{"date":1919,"open":1527,"high":1390,"low":1506,"close":1540,"change":744,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1540},"2025-05-19",1.03,27720,{"date":1923,"open":1540,"high":1539,"low":1527,"close":1527,"change":825,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1527},"2025-05-16",-2.02,38413,{"date":1927,"open":1550,"high":1562,"low":1389,"close":1390,"change":1295,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1390},"2025-05-15",-3.88,71787,{"date":1931,"open":1506,"high":1932,"low":1392,"close":1545,"change":513,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1545},"2025-05-14",16.049999,15.73,170920,{"date":1936,"open":1397,"high":1391,"low":1383,"close":1391,"change":969,"percent_change":933,"volume":1937,"transactions":9,"vwap":1391},"2025-05-13",41500,{"date":1939,"open":1491,"high":1491,"low":1383,"close":1473,"change":1416,"percent_change":420,"volume":1667,"transactions":9,"vwap":1473},"2025-05-12",{"date":1941,"open":1404,"high":1473,"low":1404,"close":1382,"change":744,"percent_change":1480,"volume":1942,"transactions":9,"vwap":1382},"2025-05-09",33853,{"date":1944,"open":1382,"high":1473,"low":1403,"close":1404,"change":27,"percent_change":27,"volume":1945,"transactions":9,"vwap":1404},"2025-05-08",25747,{"date":1947,"open":1399,"high":1397,"low":1398,"close":1404,"change":825,"percent_change":1469,"volume":1948,"transactions":9,"vwap":1404},"2025-05-07",32993,{"date":1950,"open":1397,"high":1515,"low":1398,"close":1383,"change":1534,"percent_change":1824,"volume":1951,"transactions":9,"vwap":1383},"2025-05-06",48007,{"date":1953,"open":1397,"high":1392,"low":1399,"close":1380,"change":1416,"percent_change":308,"volume":1954,"transactions":9,"vwap":1380},"2025-05-05",27113,{"date":1956,"open":1473,"high":1392,"low":1473,"close":1491,"change":1416,"percent_change":256,"volume":1957,"transactions":9,"vwap":1491},"2025-05-02",35207,{"date":1959,"open":1515,"high":1506,"low":1473,"close":1473,"change":1250,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1473},"2025-05-01",-6.67,61000,{"date":1963,"open":1427,"high":1392,"low":1427,"close":1392,"change":1586,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1392},"2025-04-30",12.5,72740,{"date":1967,"open":1350,"high":1404,"low":1351,"close":1398,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1398},"2025-04-29",0.9,8.11,48620,{"date":1972,"open":1350,"high":1415,"low":1351,"close":1356,"change":825,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1356},"2025-04-28",-2.63,29327,{"date":1976,"open":1374,"high":1374,"low":1256,"close":1415,"change":1357,"percent_change":1150,"volume":1977,"transactions":9,"vwap":1415},"2025-04-25",24920,{"date":1979,"open":1350,"high":1415,"low":1264,"close":1256,"change":214,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1256},"2025-04-24",-1.35,40740,{"date":1983,"open":1258,"high":1415,"low":1258,"close":1356,"change":1902,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1356},"2025-04-23",12.12,86447,{"date":1987,"open":1275,"high":1258,"low":1269,"close":1257,"change":1416,"percent_change":934,"volume":1988,"transactions":9,"vwap":1257},"2025-04-22",39560,{"date":179,"open":1242,"high":1257,"low":1249,"close":1269,"change":1416,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1269},3.23,33387]