[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLDI":3,"homepage-market-summary":28,"stock-historical-CLDI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLDI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Calidi Biotherapeutics, Inc.","NYSE American",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Calidi Biotherapeutics Inc is a biotechnology company pioneering the development of targeted therapies with the potential to deliver genetic medicines to distal sites of disease. The company's proprietary RedTail platform features an engineered enveloped oncolytic virus designed for systemic delivery and targeting of metastatic sites. Its technology is intended to shield the virus from immune clearance, allowing virotherapy to effectively reach tumor sites, induce tumor lysis, and deliver potent genetic medicine(s) to metastatic locations. Its product candidates include The RedTail for Metastatic Solid Tumors, CLD-101 for Recurrent HGG; CLD-201 for Solid Tumors, and CLD-101 (NeuroNova) for Newly Diagnosed High Grade Glioma.","29","San Diego, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.08,1.09,1.05,0,38614.942957,232,1.0696,1.93,0.0927,2169585.692462518,53.7,1234,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},19.2,1762637,643362683.423167,-79.55,"2025-04-21",[180,181,189,197,204,212,221,230,237,247,256,264,273,282,290,296,303,311,320,331,340,347,354,361,368,374,382,389,396,402,407,415,422,429,437,447,454,461,470,477,485,494,504,514,522,529,539,550,560,570,581,590,600,611,618,625,632,640,648,657,664,671,677,682,688,696,703,709,717,721,727,732,736,743,749,755,759,765,770,774,779,785,789,794,800,807,814,819,823,831,836,843,849,854,859,862,866,872,878,882,887,894,901,906,912,917,924,930,936,943,951,956,961,967,974,980,986,994,1002,1009,1016,1023,1029,1034,1040,1045,1051,1057,1062,1067,1072,1079,1085,1090,1097,1102,1108,1112,1119,1126,1133,1141,1148,1154,1161,1169,1177,1184,1192,1198,1205,1214,1221,1227,1232,1241,1248,1252,1258,1263,1270,1276,1282,1289,1295,1304,1311,1317,1321,1325,1330,1335,1339,1343,1346,1351,1356,1361,1365,1371,1376,1380,1385,1389,1393,1397,1401,1405,1409,1415,1420,1424,1428,1432,1437,1442,1446,1450,1455,1460,1464,1470,1476,1480,1484,1488,1493,1498,1504,1509,1514,1518,1523,1527,1531,1536,1540,1543,1547,1550,1553,1557,1561,1565,1570,1574,1579,1582,1585,1589,1592,1597,1602,1606,1610,1613,1617,1621,1625,1628,1633,1637,1641,1645,1649,1653,1656,1661,1665,1668,1671,1676,1680,1684,1689,1693,1697,1701,1704,1708,1711,1715,1718,1721,1724,1727,1730,1735,1738,1742,1745,1749,1753,1757,1762,1766,1770,1775,1781,1786,1790,1796,1803,1812,1820,1829,1836,1844,1851,1858,1867,1875,1882,1891,1899,1907,1916,1925,1933,1941,1949,1956,1963,1972,1981,1986,1992,2000,2008,2017,2024,2030,2038,2044,2051,2058,2063,2068,2076,2081,2088,2095,2102,2111,2117,2121,2126,2134,2140,2146,2152,2160,2168,2175,2181,2186,2193,2198,2204,2209,2217,2224,2230,2237,2243,2250,2254,2261,2268,2275,2280,2286,2291,2297,2304,2312,2319,2326,2332,2339,2343,2349,2354,2358,2364],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":16,"low":18,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.065,0.01,0.93,15027.293619,176,1.0618,{"date":190,"open":16,"high":191,"low":18,"close":192,"change":110,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",1.095,1.07,-0.93,49292.2472,265,1.0632,{"date":198,"open":199,"high":16,"low":200,"close":16,"change":184,"percent_change":185,"volume":201,"transactions":202,"vwap":203},"2026-09-29",1.075,1.03,43964.5422,287,1.0595,{"date":205,"open":206,"high":115,"low":18,"close":192,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",1.1,-0.06,-5.31,154896.788025,524,1.0743,{"date":213,"open":214,"high":215,"low":115,"close":115,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",1.2,1.2899,-0.07,-5.83,129889.0095,1500,1.1999,{"date":222,"open":223,"high":224,"low":206,"close":214,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",1.15,1.25,0.11,10.09,593501.31461,3596,1.1553,{"date":231,"open":206,"high":223,"low":18,"close":17,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",-0.02,-1.8,2882783.1222,14720,1.2553,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",1.1109,1.1499,1.11,-0.0023,-0.21,37287.4972,206,1.1271,{"date":248,"open":241,"high":249,"low":206,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",1.163,1.1123,0.0123,1.12,33519.54817,237,1.1228,{"date":257,"open":258,"high":258,"low":206,"close":206,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",1.28,-0.17,-13.39,32664.9139,360,1.1626,{"date":265,"open":223,"high":266,"low":18,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.29,1.27,0.1,8.55,190879.637616,1109,1.1613,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":19,"percent_change":19,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.22,1.23,1.16,1.17,32441.6222,326,1.1989,{"date":283,"open":284,"high":275,"low":278,"close":278,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",1.21,-0.05,-4.1,32627.59372,428,1.1972,{"date":291,"open":267,"high":267,"low":284,"close":275,"change":232,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",-1.61,17151.06409,315,1.2318,{"date":297,"open":298,"high":258,"low":275,"close":298,"change":216,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",1.24,-5.34,70661.691946,593,1.2434,{"date":304,"open":305,"high":80,"low":306,"close":305,"change":285,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",1.31,1.3,-3.68,32471.523476,419,1.3113,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":184,"percent_change":157,"volume":317,"transactions":318,"vwap":319},"2026-09-09",1.33,1.37,1.3007,1.36,46039.4972,349,1.335,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",1.38,1.3997,1.2501,1.35,-0.035,-2.53,31387.784166,529,1.3595,{"date":332,"open":322,"high":333,"low":325,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",1.4,1.385,0.035,2.59,25751.9372,243,1.367,{"date":341,"open":313,"high":322,"low":342,"close":325,"change":184,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",1.32,0.75,23900.230145,214,1.3374,{"date":348,"open":349,"high":350,"low":313,"close":80,"change":184,"percent_change":343,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.332,1.41,30121.25,267,1.3722,{"date":355,"open":313,"high":316,"low":356,"close":313,"change":110,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",1.2801,-0.75,50370.3346,476,1.3146,{"date":362,"open":342,"high":322,"low":305,"close":80,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",0.02,1.52,36380.018033,336,1.3356,{"date":369,"open":342,"high":314,"low":258,"close":342,"change":363,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",1.54,52007.6847,731,1.319,{"date":375,"open":313,"high":376,"low":377,"close":306,"change":285,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",1.42,1.26,-3.7,129621.643,685,1.3242,{"date":383,"open":305,"high":314,"low":305,"close":325,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",0.04,3.05,39004.676829,430,1.336,{"date":390,"open":325,"high":391,"low":305,"close":305,"change":216,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",1.405,-5.07,48642.396595,475,1.3519,{"date":397,"open":80,"high":322,"low":377,"close":322,"change":384,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",2.99,62405.22565,653,1.3378,{"date":403,"open":325,"high":350,"low":305,"close":80,"change":19,"percent_change":19,"volume":404,"transactions":405,"vwap":406},"2026-08-21",58902.3922,623,1.3529,{"date":408,"open":325,"high":409,"low":267,"close":80,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-20",1.39,-0.04,-2.9,76384.5,790,1.3305,{"date":416,"open":224,"high":417,"low":224,"close":322,"change":225,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-19",1.46,8.66,136332.869138,1220,1.378,{"date":423,"open":342,"high":80,"low":224,"close":267,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-18",-0.09,-6.62,129776.673156,4171,1.3032,{"date":430,"open":431,"high":431,"low":313,"close":316,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",1.58,-0.23,-14.47,285662.174615,3140,1.4484,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",1.5,1.63,1.59,0.05,3.25,149336.9435,1402,1.5549,{"date":448,"open":449,"high":441,"low":439,"close":370,"change":424,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",1.57,-5.52,162123.515625,1252,1.5473,{"date":455,"open":440,"high":456,"low":449,"close":440,"change":110,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-12",1.6363,-0.61,95868.73655,648,1.6052,{"date":462,"open":440,"high":463,"low":464,"close":465,"change":184,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",1.7,1.5575,1.64,0.61,226348.4375,1149,1.6389,{"date":471,"open":440,"high":463,"low":472,"close":440,"change":184,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",1.605,0.62,159912.481941,1781,1.6481,{"date":478,"open":479,"high":479,"low":449,"close":480,"change":259,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",1.79,1.62,-9.5,185344.009063,1361,1.7103,{"date":486,"open":487,"high":488,"low":489,"close":479,"change":490,"percent_change":463,"volume":491,"transactions":492,"vwap":493},"2026-08-06",1.75,1.879,1.73,0.03,221116.440397,2321,1.7828,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",1.87,1.68,1.76,-0.13,-6.88,163990.547981,1675,1.805,{"date":505,"open":440,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",1.91,1.6286,1.89,0.21,12.5,250574.986523,2099,1.7818,{"date":515,"open":480,"high":516,"low":517,"close":497,"change":384,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",1.69,1.53,2.44,241244.368371,3326,1.6358,{"date":523,"open":23,"high":23,"low":517,"close":465,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",1.5467,1657.77,387617.778788,3450,1.649,{"date":530,"open":531,"high":532,"low":24,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",0.1003,0.1011,0.0933,-0.0141,-13.13,2345687.837661,2459,0.0981,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",0.1072,0.1095,0.1007,0.1074,-0.0021,-1.92,2287827.85387,4744,0.1064,{"date":551,"open":552,"high":553,"low":554,"close":542,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-27",0.1002,0.1189,0.0969,0.0095,9.5,7059116.114802,7402,0.108,{"date":561,"open":562,"high":563,"low":564,"close":268,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",0.1055,0.1109,0.0952,-0.005,-4.76,39737940.193885,47550,0.1175,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",0.104,0.1106,0.098,0.105,-0.0006,-0.57,53562417.65352,55132,0.1231,{"date":582,"open":583,"high":225,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",0.095,0.1056,0.0061,6.13,2838486.169791,3821,0.1032,{"date":591,"open":268,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",0.1039,0.097,0.0995,-0.0161,-13.93,4135277.300904,8413,0.0986,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",0.1246,0.125,0.115,0.1156,-0.0034,-2.86,3513340.412639,5245,0.1033,{"date":612,"open":613,"high":603,"low":614,"close":615,"change":616,"percent_change":336,"volume":617,"transactions":9,"vwap":615},"2026-07-17",0.116,0.114,0.119,0.003,1542300,{"date":619,"open":620,"high":621,"low":614,"close":613,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":613},"2026-07-16",0.123,0.12800001,-0.007,-5.69,1777600,{"date":626,"open":627,"high":603,"low":628,"close":620,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":620},"2026-07-15",0.12,0.118,0.001,0.82,1492800,{"date":633,"open":634,"high":635,"low":604,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-14",0.131,0.133,0.122,-0.011,-8.27,3170300,{"date":641,"open":642,"high":643,"low":644,"close":635,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":635},"2026-07-13",0.138,0.142,0.126,-0.008,-5.67,2589900,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-10",0.148,0.149,0.13699999,0.141,-0.009,-6,1303500,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-09",0.14300001,0.15000001,0.008,5.63,1704700,{"date":665,"open":666,"high":667,"low":652,"close":643,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":643},"2026-07-08",0.14,0.14399999,-0.002,-1.39,1033900,{"date":672,"open":660,"high":660,"low":673,"close":667,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":667},"2026-07-07",0.13500001,-0.006,-4,1956300,{"date":678,"open":651,"high":679,"low":659,"close":660,"change":629,"percent_change":680,"volume":681,"transactions":9,"vwap":660},"2026-07-06",0.153,0.67,2160700,{"date":683,"open":684,"high":684,"low":685,"close":651,"change":654,"percent_change":686,"volume":687,"transactions":9,"vwap":651},"2026-07-02",0.155,0.147,-5.7,3008000,{"date":689,"open":690,"high":691,"low":684,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",0.15899999,0.16,0.15800001,-0.012,-7.06,2862300,{"date":697,"open":690,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":698},"2026-06-30",0.17,0.156,0.009,5.59,4953700,{"date":704,"open":705,"high":706,"low":699,"close":705,"change":668,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-29",0.161,0.164,-1.23,7565200,{"date":710,"open":685,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-26",0.18700001,0.146,0.163,0.013,8.67,17745000,{"date":718,"open":684,"high":684,"low":667,"close":660,"change":622,"percent_change":719,"volume":720,"transactions":9,"vwap":660},"2026-06-25",-4.46,2210900,{"date":722,"open":699,"high":723,"low":679,"close":724,"change":629,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-24",0.162,0.15700001,0.64,4331700,{"date":728,"open":699,"high":691,"low":679,"close":699,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":699},"2026-06-23",-0.004,-2.5,1883700,{"date":733,"open":723,"high":713,"low":699,"close":691,"change":654,"percent_change":734,"volume":735,"transactions":9,"vwap":691},"2026-06-22",-5.33,2560500,{"date":737,"open":738,"high":698,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-18",0.154,0.169,0.017,11.18,10857100,{"date":744,"open":738,"high":724,"low":745,"close":746,"change":622,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-17",0.145,0.152,-4.4,4095600,{"date":750,"open":690,"high":751,"low":738,"close":690,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":690},"2026-06-16",0.167,-0.003,-1.85,6448300,{"date":756,"open":705,"high":706,"low":692,"close":723,"change":661,"percent_change":757,"volume":758,"transactions":9,"vwap":723},"2026-06-15",5.19,2761800,{"date":760,"open":751,"high":761,"low":627,"close":738,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":738},"2026-06-12",0.178,-0.015,-8.88,10928500,{"date":766,"open":767,"high":768,"low":713,"close":739,"change":19,"percent_change":19,"volume":769,"transactions":9,"vwap":739},"2026-06-11",0.168,0.171,5453700,{"date":771,"open":767,"high":698,"low":723,"close":739,"change":674,"percent_change":772,"volume":773,"transactions":9,"vwap":739},"2026-06-10",-3.43,2389700,{"date":775,"open":768,"high":776,"low":705,"close":777,"change":19,"percent_change":19,"volume":778,"transactions":9,"vwap":777},"2026-06-09",0.176,0.175,3517200,{"date":780,"open":768,"high":781,"low":723,"close":777,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":777},"2026-06-08",0.177,0.006,3.55,3577000,{"date":786,"open":698,"high":698,"low":692,"close":739,"change":565,"percent_change":787,"volume":788,"transactions":9,"vwap":739},"2026-06-05",-2.87,1503500,{"date":790,"open":723,"high":791,"low":690,"close":791,"change":661,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-04",0.17399999,4.82,3193900,{"date":795,"open":776,"high":776,"low":723,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-03",0.16599999,-0.014,-7.78,13052500,{"date":801,"open":802,"high":803,"low":781,"close":804,"change":729,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-02",0.184,0.19,0.18000001,-2.17,4429700,{"date":808,"open":809,"high":810,"low":776,"close":802,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":802},"2026-06-01",0.186,0.18799999,-0.001,-0.54,2849200,{"date":815,"open":816,"high":711,"low":761,"close":816,"change":565,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-29",0.185,-2.63,1605300,{"date":820,"open":711,"high":803,"low":804,"close":803,"change":811,"percent_change":821,"volume":822,"transactions":9,"vwap":803},"2026-05-28",-0.52,2283000,{"date":824,"open":804,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-27",0.198,0.17299999,0.191,0.014,7.91,4259300,{"date":832,"open":802,"high":802,"low":833,"close":781,"change":629,"percent_change":834,"volume":835,"transactions":9,"vwap":781},"2026-05-26",0.16500001,0.57,4928400,{"date":837,"open":838,"high":838,"low":839,"close":776,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":776},"2026-05-22",0.19400001,0.17200001,-0.016,-8.33,1595400,{"date":844,"open":698,"high":845,"low":833,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-21",0.192,0.023,13.61,1677300,{"date":850,"open":761,"high":851,"low":833,"close":739,"change":762,"percent_change":852,"volume":853,"transactions":9,"vwap":739},"2026-05-20",0.183,-8.15,1809100,{"date":855,"open":856,"high":816,"low":781,"close":802,"change":629,"percent_change":857,"volume":858,"transactions":9,"vwap":802},"2026-05-19",0.17900001,0.55,1611900,{"date":860,"open":761,"high":810,"low":776,"close":851,"change":752,"percent_change":292,"volume":861,"transactions":9,"vwap":851},"2026-05-18",889200,{"date":863,"open":691,"high":809,"low":691,"close":809,"change":729,"percent_change":864,"volume":865,"transactions":9,"vwap":809},"2026-05-15",-2.11,3596100,{"date":867,"open":868,"high":869,"low":809,"close":803,"change":110,"percent_change":870,"volume":871,"transactions":9,"vwap":803},"2026-05-14",0.197,0.205,-5,3958800,{"date":873,"open":711,"high":874,"low":761,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-13",0.2,0.015,8.11,2400100,{"date":879,"open":874,"high":874,"low":816,"close":816,"change":797,"percent_change":880,"volume":881,"transactions":9,"vwap":816},"2026-05-12",-7.04,5194000,{"date":883,"open":884,"high":884,"low":827,"close":885,"change":693,"percent_change":623,"volume":886,"transactions":9,"vwap":885},"2026-05-11",0.206,0.199,2405500,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":674,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-08",0.208,0.211,0.20200001,-2.76,1211900,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":752,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-07",0.21600001,0.21699999,0.207,-1.36,1153300,{"date":902,"open":890,"high":903,"low":898,"close":903,"change":661,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-06",0.22,3.77,960000,{"date":907,"open":908,"high":909,"low":884,"close":910,"change":19,"percent_change":19,"volume":911,"transactions":9,"vwap":910},"2026-05-05",0.20999999,0.21799999,0.212,1932100,{"date":913,"open":914,"high":915,"low":869,"close":910,"change":729,"percent_change":753,"volume":916,"transactions":9,"vwap":910},"2026-05-04",0.215,0.222,2122400,{"date":918,"open":919,"high":920,"low":896,"close":896,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":896},"2026-05-01",0.22499999,0.229,-0.021,-8.86,1584000,{"date":925,"open":890,"high":926,"low":885,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-30",0.237,0.028,13.4,3720100,{"date":931,"open":908,"high":932,"low":827,"close":933,"change":762,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-29",0.214,0.20900001,-6.7,7305500,{"date":937,"open":938,"high":939,"low":932,"close":940,"change":797,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-28",0.241,0.26699999,0.22400001,-5.88,149771900,{"date":944,"open":940,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-27",0.243,0.223,0.23800001,0.012,5.31,2865700,{"date":952,"open":940,"high":920,"low":890,"close":953,"change":782,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-24",0.226,2.73,2927200,{"date":957,"open":958,"high":958,"low":959,"close":903,"change":637,"percent_change":566,"volume":960,"transactions":9,"vwap":903},"2026-04-23",0.23,0.213,2017500,{"date":962,"open":963,"high":963,"low":915,"close":964,"change":700,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-22",0.23999999,0.23100001,4.05,3072200,{"date":968,"open":969,"high":970,"low":914,"close":915,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":915},"2026-04-21",0.24699999,0.292,-0.028,-11.2,13137700,{"date":975,"open":976,"high":976,"low":963,"close":120,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":120},"2026-04-20",0.27000001,-0.025,-9.09,1721600,{"date":981,"open":982,"high":982,"low":976,"close":983,"change":668,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-17",0.27900001,0.27500001,-0.72,1140800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":782,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-16",0.27399999,0.285,0.25600001,0.27700001,2.21,3479600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":157,"volume":1001,"transactions":9,"vwap":999},"2026-04-15",0.27200001,0.296,0.25799999,0.271,0.002,5439000,{"date":1003,"open":1004,"high":1004,"low":990,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-14",0.28200001,0.26899999,-0.013,-4.61,2034400,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1004,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1004},"2026-04-13",0.25299999,0.29800001,0.025,9.73,3097000,{"date":1017,"open":998,"high":1018,"low":1019,"close":1020,"change":811,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-10",0.25999999,0.25099999,0.257,-0.39,469000,{"date":1024,"open":1025,"high":976,"low":1026,"close":998,"change":184,"percent_change":1027,"volume":1028,"transactions":9,"vwap":998},"2026-04-09",0.264,0.25400001,4.03,770400,{"date":1030,"open":120,"high":990,"low":910,"close":1031,"change":782,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-08",0.248,2.48,695800,{"date":1035,"open":1036,"high":1031,"low":964,"close":1037,"change":752,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-07",0.245,0.242,-1.22,391100,{"date":1041,"open":963,"high":1042,"low":958,"close":1036,"change":700,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1036},"2026-04-06",0.252,3.81,448000,{"date":1046,"open":945,"high":1047,"low":958,"close":1048,"change":622,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-02",0.249,0.236,-2.88,286200,{"date":1052,"open":963,"high":120,"low":1053,"close":945,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":945},"2026-04-01",0.235,0.004,1.67,163300,{"date":1058,"open":1059,"high":1036,"low":908,"close":1060,"change":19,"percent_change":19,"volume":1061,"transactions":9,"vwap":1060},"2026-03-31",0.233,0.23899999,585000,{"date":1063,"open":989,"high":989,"low":933,"close":1060,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1060},"2026-03-30",-0.032,-11.81,835100,{"date":1068,"open":996,"high":983,"low":1069,"close":999,"change":110,"percent_change":1070,"volume":1071,"transactions":9,"vwap":999},"2026-03-27",0.26199999,-3.56,237300,{"date":1073,"open":1074,"high":997,"low":1075,"close":1076,"change":637,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-26",0.28999999,0.28,0.28099999,-3.77,177600,{"date":1080,"open":1081,"high":1081,"low":991,"close":970,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":970},"2026-03-25",0.294,0.007,2.46,199100,{"date":1086,"open":1087,"high":1087,"low":996,"close":989,"change":110,"percent_change":1088,"volume":1089,"transactions":9,"vwap":989},"2026-03-24",0.301,-3.39,927300,{"date":1091,"open":1074,"high":1092,"low":1093,"close":1094,"change":948,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-23",0.30399999,0.28299999,0.29499999,4.24,345600,{"date":1098,"open":1094,"high":1099,"low":1075,"close":1093,"change":1100,"percent_change":646,"volume":1101,"transactions":9,"vwap":1093},"2026-03-20",0.29699999,-0.017,320200,{"date":1103,"open":1104,"high":1105,"low":970,"close":1106,"change":19,"percent_change":19,"volume":1107,"transactions":9,"vwap":1106},"2026-03-19",0.30500001,0.308,0.30000001,137100,{"date":1109,"open":1110,"high":1110,"low":1106,"close":1106,"change":797,"percent_change":719,"volume":1111,"transactions":9,"vwap":1106},"2026-03-18",0.32300001,169900,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":110,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-17",0.31999999,0.303,0.31400001,-3.09,232700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":782,"percent_change":508,"volume":1125,"transactions":9,"vwap":1124},"2026-03-16",0.317,0.32800001,0.31099999,0.324,267100,{"date":1127,"open":1128,"high":1129,"low":1116,"close":1130,"change":1006,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-13",0.32699999,0.33000001,0.31799999,-3.93,216300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":762,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-12",0.34099999,0.34999999,0.322,0.331,-4.34,223800,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":797,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-11",0.36000001,0.34,0.34599999,-3.89,416200,{"date":1149,"open":1136,"high":1150,"low":1151,"close":1143,"change":674,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1143},"2026-03-10",0.36399999,0.345,-1.64,501200,{"date":1155,"open":1156,"high":1157,"low":1136,"close":1158,"change":1159,"percent_change":409,"volume":1160,"transactions":9,"vwap":1158},"2026-03-09",0.36899999,0.37,0.366,0.005,861400,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-06",0.38100001,0.34200001,0.361,-0.409,-53.12,4631100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":977,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-05",0.79500002,0.815,0.741,0.76999998,-3.14,160100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1171,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1171},"2026-03-04",0.77999997,0.82300001,0.034,4.47,24500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":921,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-03",0.755,0.76200002,0.727,0.76099998,-2.69,33500,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1006,"percent_change":1152,"volume":1197,"transactions":9,"vwap":1196},"2026-03-02",0.72500002,0.83999997,0.78200001,32100,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1171,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1171},"2026-02-27",0.81099999,0.75599998,-0.051,-6.03,24800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-26",0.83200002,0.85000002,0.80000001,0.84600002,0.026,3.17,27200,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":105,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-25",0.89999998,0.73799998,0.81999999,7.89,52100,{"date":1222,"open":1173,"high":1223,"low":1224,"close":1225,"change":1159,"percent_change":135,"volume":1226,"transactions":9,"vwap":1225},"2026-02-24",0.796,0.74000001,0.75999999,29200,{"date":1228,"open":1229,"high":1229,"low":343,"close":1186,"change":326,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1186},"2026-02-23",0.792,-4.43,52900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-20",0.81699997,0.88800001,0.73100001,0.79000002,0.058,7.92,102700,{"date":1242,"open":1201,"high":1174,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-19",0.73000002,0.73199999,-0.018,-2.4,52700,{"date":1249,"open":1250,"high":1195,"low":343,"close":343,"change":19,"percent_change":19,"volume":1251,"transactions":9,"vwap":343},"2026-02-18",0.76899999,46400,{"date":1253,"open":1254,"high":1254,"low":1243,"close":343,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":343},"2026-02-17",0.77499998,-0.033,-4.21,35400,{"date":1259,"open":343,"high":1195,"low":343,"close":1260,"change":846,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-13",0.78299999,3.03,235100,{"date":1264,"open":1265,"high":1266,"low":343,"close":1225,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1225},"2026-02-12",0.801,0.81599998,-0.056,-6.86,120100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1266,"change":1006,"percent_change":1275,"volume":1197,"transactions":9,"vwap":1266},"2026-02-11",0.84500003,0.89399999,0.80299997,-1.57,{"date":1277,"open":1209,"high":1278,"low":1194,"close":1279,"change":616,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-10",0.86199999,0.829,0.36,132400,{"date":1283,"open":1208,"high":1284,"low":1234,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-09",0.88099998,0.82599998,-0.036,-4.18,47900,{"date":1290,"open":1291,"high":1292,"low":1278,"close":1278,"change":363,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1278},"2026-02-06",0.875,0.90200001,2.38,34000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-05",0.95999998,0.97899997,0.83700001,0.84200001,-0.113,-11.83,123800,{"date":1305,"open":1306,"high":200,"low":1307,"close":1308,"change":971,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-04",0.99000001,0.91500002,0.95499998,-2.85,151000,{"date":1312,"open":1313,"high":87,"low":1297,"close":1314,"change":565,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-03",0.97000003,0.98299998,-0.51,89200,{"date":1318,"open":44,"high":18,"low":1319,"close":1319,"change":1064,"percent_change":1175,"volume":1320,"transactions":9,"vwap":1319},"2026-02-02",0.98799998,57800,{"date":1322,"open":18,"high":18,"low":1313,"close":87,"change":1323,"percent_change":607,"volume":1324,"transactions":9,"vwap":87},"2026-01-30",-0.03,89800,{"date":1326,"open":1313,"high":1327,"low":1313,"close":18,"change":363,"percent_change":1328,"volume":1329,"transactions":9,"vwap":18},"2026-01-29",1.06,1.94,49000,{"date":1331,"open":1332,"high":1327,"low":1332,"close":200,"change":490,"percent_change":1333,"volume":1334,"transactions":9,"vwap":200},"2026-01-28",0.98400003,3,83400,{"date":1336,"open":87,"high":87,"low":44,"close":44,"change":232,"percent_change":1337,"volume":1338,"transactions":9,"vwap":44},"2026-01-27",-1.96,52300,{"date":1340,"open":87,"high":1341,"low":1332,"close":87,"change":19,"percent_change":19,"volume":1342,"transactions":9,"vwap":87},"2026-01-26",1.031,77800,{"date":1344,"open":192,"high":192,"low":100,"close":87,"change":232,"percent_change":546,"volume":1345,"transactions":9,"vwap":87},"2026-01-23",40500,{"date":1347,"open":44,"high":252,"low":44,"close":1348,"change":384,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-22",1.04,4,70400,{"date":1352,"open":44,"high":1353,"low":44,"close":44,"change":110,"percent_change":1354,"volume":1355,"transactions":9,"vwap":44},"2026-01-21",1.045,-0.99,51600,{"date":1357,"open":44,"high":17,"low":1358,"close":100,"change":232,"percent_change":1359,"volume":1360,"transactions":9,"vwap":100},"2026-01-20",0.99900001,-1.94,189000,{"date":1362,"open":18,"high":17,"low":100,"close":200,"change":110,"percent_change":1363,"volume":1364,"transactions":9,"vwap":200},"2026-01-16",-0.96,120800,{"date":1366,"open":16,"high":1367,"low":200,"close":1348,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1348},"2026-01-15",1.114,-0.08,-7.14,102500,{"date":1372,"open":252,"high":252,"low":1373,"close":252,"change":363,"percent_change":1374,"volume":1375,"transactions":9,"vwap":252},"2026-01-14",1.074,1.82,16500,{"date":1377,"open":18,"high":277,"low":18,"close":206,"change":232,"percent_change":1378,"volume":1379,"transactions":9,"vwap":206},"2026-01-13",-1.79,197300,{"date":1381,"open":223,"high":1382,"low":192,"close":252,"change":1323,"percent_change":1383,"volume":1384,"transactions":9,"vwap":252},"2026-01-12",1.155,-2.61,206200,{"date":1386,"open":223,"high":277,"low":223,"close":223,"change":110,"percent_change":1387,"volume":1388,"transactions":9,"vwap":223},"2026-01-09",-0.86,36400,{"date":1390,"open":223,"high":1391,"low":223,"close":277,"change":19,"percent_change":19,"volume":1392,"transactions":9,"vwap":277},"2026-01-08",1.18,31700,{"date":1394,"open":276,"high":276,"low":223,"close":277,"change":184,"percent_change":1395,"volume":1396,"transactions":9,"vwap":277},"2026-01-07",0.87,48800,{"date":1398,"open":278,"high":1391,"low":223,"close":223,"change":232,"percent_change":1399,"volume":1400,"transactions":9,"vwap":223},"2026-01-06",-1.71,25900,{"date":1402,"open":275,"high":275,"low":277,"close":278,"change":110,"percent_change":1403,"volume":1404,"transactions":9,"vwap":278},"2026-01-05",-0.85,53800,{"date":1406,"open":223,"high":275,"low":223,"close":1391,"change":184,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1391},"2026-01-02",0.85,35500,{"date":1410,"open":1411,"high":1412,"low":252,"close":278,"change":363,"percent_change":1413,"volume":1414,"transactions":9,"vwap":278},"2025-12-31",1.14,1.213,1.74,130200,{"date":1416,"open":278,"high":275,"low":1417,"close":223,"change":410,"percent_change":1418,"volume":1419,"transactions":9,"vwap":223},"2025-12-30",1.141,-3.36,51500,{"date":1421,"open":275,"high":298,"low":1411,"close":58,"change":285,"percent_change":1422,"volume":1423,"transactions":9,"vwap":58},"2025-12-29",-4.03,168000,{"date":1425,"open":224,"high":258,"low":284,"close":298,"change":285,"percent_change":1426,"volume":1427,"transactions":9,"vwap":298},"2025-12-26",-3.88,46100,{"date":1429,"open":377,"high":306,"low":377,"close":266,"change":110,"percent_change":1430,"volume":1431,"transactions":9,"vwap":266},"2025-12-24",-0.77,26300,{"date":1433,"open":1434,"high":1434,"low":377,"close":306,"change":1435,"percent_change":1369,"volume":1436,"transactions":9,"vwap":306},"2025-12-23",1.399,-0.1,76700,{"date":1438,"open":325,"high":1439,"low":325,"close":333,"change":384,"percent_change":1440,"volume":1441,"transactions":9,"vwap":333},"2025-12-22",1.45,2.94,174700,{"date":1443,"open":258,"high":322,"low":258,"close":316,"change":442,"percent_change":1444,"volume":1445,"transactions":9,"vwap":316},"2025-12-19",3.82,69800,{"date":1447,"open":224,"high":80,"low":224,"close":305,"change":105,"percent_change":1448,"volume":1449,"transactions":9,"vwap":305},"2025-12-18",4.8,90000,{"date":1451,"open":305,"high":1452,"low":224,"close":224,"change":285,"percent_change":1453,"volume":1454,"transactions":9,"vwap":224},"2025-12-17",1.325,-3.85,65600,{"date":1456,"open":342,"high":1457,"low":266,"close":306,"change":1323,"percent_change":1458,"volume":1459,"transactions":9,"vwap":306},"2025-12-16",1.353,-2.26,54100,{"date":1461,"open":439,"high":439,"low":342,"close":313,"change":499,"percent_change":1462,"volume":1463,"transactions":9,"vwap":313},"2025-12-15",-8.9,96000,{"date":1465,"open":1466,"high":364,"low":1467,"close":417,"change":110,"percent_change":1468,"volume":1469,"transactions":9,"vwap":417},"2025-12-12",1.49,1.44,-0.68,39900,{"date":1471,"open":1439,"high":439,"low":1472,"close":1473,"change":1323,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-11",1.441,1.47,-2,55100,{"date":1477,"open":364,"high":370,"low":1473,"close":439,"change":232,"percent_change":1478,"volume":1479,"transactions":9,"vwap":439},"2025-12-10",-1.32,60400,{"date":1481,"open":1473,"high":364,"low":1439,"close":364,"change":442,"percent_change":1482,"volume":1483,"transactions":9,"vwap":364},"2025-12-09",3.4,72700,{"date":1485,"open":350,"high":439,"low":350,"close":1473,"change":184,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1473},"2025-12-08",0.68,65100,{"date":1489,"open":364,"high":1490,"low":376,"close":417,"change":1368,"percent_change":1491,"volume":1492,"transactions":9,"vwap":417},"2025-12-05",1.55,-5.19,74500,{"date":1494,"open":439,"high":370,"low":1495,"close":370,"change":384,"percent_change":1496,"volume":1497,"transactions":9,"vwap":370},"2025-12-04",1.463,2.67,53700,{"date":1499,"open":1500,"high":439,"low":322,"close":439,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":439},"2025-12-03",1.43,0.07,4.9,102000,{"date":1505,"open":1500,"high":1506,"low":350,"close":1500,"change":285,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1500},"2025-12-02",1.48,-3.38,36500,{"date":1510,"open":1511,"high":1511,"low":1439,"close":1506,"change":1323,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1506},"2025-12-01",1.51,-1.99,77900,{"date":1515,"open":1500,"high":1490,"low":1500,"close":1511,"change":490,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1511},"2025-11-28",2.03,31600,{"date":1519,"open":322,"high":439,"low":322,"close":1506,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1506},"2025-11-26",0.08,5.71,80600,{"date":1524,"open":313,"high":333,"low":313,"close":333,"change":105,"percent_change":1525,"volume":1526,"transactions":9,"vwap":333},"2025-11-25",4.48,61000,{"date":1528,"open":313,"high":314,"low":313,"close":80,"change":1323,"percent_change":1529,"volume":1530,"transactions":9,"vwap":80},"2025-11-24",-2.19,57400,{"date":1532,"open":325,"high":1533,"low":1534,"close":314,"change":110,"percent_change":984,"volume":1535,"transactions":9,"vwap":314},"2025-11-21",1.414,1.288,125500,{"date":1537,"open":1467,"high":1506,"low":316,"close":322,"change":207,"percent_change":1538,"volume":1539,"transactions":9,"vwap":322},"2025-11-20",-4.17,132500,{"date":1541,"open":517,"high":517,"low":333,"close":1467,"change":285,"percent_change":1418,"volume":1542,"transactions":9,"vwap":1467},"2025-11-19",175100,{"date":1544,"open":1500,"high":517,"low":333,"close":1466,"change":110,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1466},"2025-11-18",-0.67,92700,{"date":1548,"open":364,"high":370,"low":1439,"close":439,"change":19,"percent_change":19,"volume":1549,"transactions":9,"vwap":439},"2025-11-17",155700,{"date":1551,"open":517,"high":370,"low":1506,"close":439,"change":232,"percent_change":1478,"volume":1552,"transactions":9,"vwap":439},"2025-11-14",101300,{"date":1554,"open":364,"high":1555,"low":1473,"close":364,"change":184,"percent_change":135,"volume":1556,"transactions":9,"vwap":364},"2025-11-13",1.56,180900,{"date":1558,"open":517,"high":370,"low":1467,"close":1511,"change":105,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1511},"2025-11-12",4.14,144300,{"date":1562,"open":409,"high":1555,"low":325,"close":1439,"change":105,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1439},"2025-11-11",4.32,247900,{"date":1566,"open":1500,"high":1467,"low":1567,"close":409,"change":410,"percent_change":1568,"volume":1569,"transactions":9,"vwap":409},"2025-11-10",1.345,-2.8,211700,{"date":1571,"open":439,"high":364,"low":206,"close":1500,"change":432,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1500},"2025-11-07",-13.86,1291700,{"date":1575,"open":1466,"high":516,"low":1473,"close":1576,"change":691,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-06",1.66,10.67,1010500,{"date":1580,"open":439,"high":1511,"low":1439,"close":439,"change":19,"percent_change":19,"volume":1581,"transactions":9,"vwap":439},"2025-11-05",71800,{"date":1583,"open":1466,"high":370,"low":1506,"close":439,"change":1323,"percent_change":1337,"volume":1584,"transactions":9,"vwap":439},"2025-11-04",83000,{"date":1586,"open":1490,"high":431,"low":1439,"close":517,"change":110,"percent_change":1587,"volume":1588,"transactions":9,"vwap":517},"2025-11-03",-0.65,130300,{"date":1590,"open":441,"high":441,"low":439,"close":370,"change":410,"percent_change":327,"volume":1591,"transactions":9,"vwap":370},"2025-10-31",48300,{"date":1593,"open":417,"high":516,"low":417,"close":431,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":431},"2025-10-30",0.09,6.04,249100,{"date":1598,"open":1555,"high":1555,"low":1599,"close":1466,"change":1323,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1466},"2025-10-29",1.465,-1.97,105700,{"date":1603,"open":370,"high":449,"low":1604,"close":364,"change":1323,"percent_change":1359,"volume":1605,"transactions":9,"vwap":364},"2025-10-28",1.515,108300,{"date":1607,"open":1555,"high":441,"low":517,"close":1490,"change":184,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1490},"2025-10-27",0.65,63000,{"date":1611,"open":370,"high":441,"low":364,"close":370,"change":363,"percent_change":342,"volume":1612,"transactions":9,"vwap":370},"2025-10-24",71900,{"date":1614,"open":1467,"high":1490,"low":1467,"close":364,"change":1520,"percent_change":1615,"volume":1616,"transactions":9,"vwap":364},"2025-10-23",5.56,110500,{"date":1618,"open":1466,"high":1511,"low":350,"close":1467,"change":1368,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1467},"2025-10-22",-5.26,221900,{"date":1622,"open":431,"high":431,"low":1623,"close":364,"change":1368,"percent_change":870,"volume":1624,"transactions":9,"vwap":364},"2025-10-21",1.498,214100,{"date":1626,"open":1627,"high":480,"low":431,"close":1627,"change":363,"percent_change":267,"volume":1231,"transactions":9,"vwap":1627},"2025-10-20",1.6,{"date":1629,"open":1630,"high":1630,"low":1555,"close":431,"change":1323,"percent_change":1631,"volume":1632,"transactions":9,"vwap":431},"2025-10-17",1.61,-1.86,86600,{"date":1634,"open":1055,"high":463,"low":1627,"close":1630,"change":285,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1630},"2025-10-16",-3.01,81100,{"date":1638,"open":1055,"high":1413,"low":480,"close":1576,"change":110,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1576},"2025-10-15",-0.6,178900,{"date":1642,"open":1630,"high":463,"low":431,"close":1055,"change":384,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1055},"2025-10-14",2.45,195800,{"date":1646,"open":1490,"high":440,"low":517,"close":440,"change":1520,"percent_change":1647,"volume":1648,"transactions":9,"vwap":440},"2025-10-13",5.16,189700,{"date":1650,"open":431,"high":441,"low":1511,"close":1490,"change":410,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1490},"2025-10-10",-2.52,164400,{"date":1654,"open":440,"high":1055,"low":1555,"close":441,"change":19,"percent_change":19,"volume":1655,"transactions":9,"vwap":441},"2025-10-09",253500,{"date":1657,"open":480,"high":1055,"low":1658,"close":441,"change":110,"percent_change":1659,"volume":1660,"transactions":9,"vwap":441},"2025-10-08",1.584,-0.62,324700,{"date":1662,"open":1490,"high":497,"low":1490,"close":1627,"change":384,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1627},"2025-10-07",2.56,315600,{"date":1666,"open":1627,"high":1630,"low":1490,"close":1555,"change":410,"percent_change":730,"volume":1667,"transactions":9,"vwap":1555},"2025-10-06",142600,{"date":1669,"open":1627,"high":1630,"low":1490,"close":1627,"change":384,"percent_change":1663,"volume":1670,"transactions":9,"vwap":1627},"2025-10-03",108900,{"date":1672,"open":431,"high":1055,"low":1673,"close":1555,"change":216,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1555},"2025-10-02",1.552,-4.29,234400,{"date":1677,"open":1511,"high":497,"low":1511,"close":440,"change":225,"percent_change":1678,"volume":1679,"transactions":9,"vwap":440},"2025-10-01",7.24,150500,{"date":1681,"open":517,"high":1555,"low":1511,"close":364,"change":232,"percent_change":1682,"volume":1683,"transactions":9,"vwap":364},"2025-09-30",-1.3,41100,{"date":1685,"open":449,"high":441,"low":1686,"close":370,"change":1323,"percent_change":1687,"volume":1688,"transactions":9,"vwap":370},"2025-09-29",1.511,-1.91,123200,{"date":1690,"open":1500,"high":449,"low":1500,"close":449,"change":627,"percent_change":1691,"volume":1692,"transactions":9,"vwap":449},"2025-09-26",8.28,131500,{"date":1694,"open":364,"high":517,"low":350,"close":1439,"change":1435,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1439},"2025-09-25",-6.45,149100,{"date":1698,"open":431,"high":441,"low":1490,"close":1490,"change":285,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1490},"2025-09-24",-3.12,75900,{"date":1702,"open":1555,"high":1627,"low":1490,"close":1627,"change":110,"percent_change":1659,"volume":1703,"transactions":9,"vwap":1627},"2025-09-23",182900,{"date":1705,"open":1490,"high":1630,"low":1490,"close":1630,"change":1501,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1630},"2025-09-22",4.55,100800,{"date":1709,"open":449,"high":1627,"low":370,"close":370,"change":410,"percent_change":327,"volume":1710,"transactions":9,"vwap":370},"2025-09-19",141000,{"date":1712,"open":1630,"high":1630,"low":449,"close":431,"change":410,"percent_change":1713,"volume":1714,"transactions":9,"vwap":431},"2025-09-18",-2.47,188100,{"date":1716,"open":1555,"high":480,"low":1555,"close":480,"change":363,"percent_change":224,"volume":1717,"transactions":9,"vwap":480},"2025-09-17",133900,{"date":1719,"open":441,"high":480,"low":1555,"close":1627,"change":19,"percent_change":19,"volume":1720,"transactions":9,"vwap":1627},"2025-09-16",97800,{"date":1722,"open":1630,"high":440,"low":431,"close":1627,"change":232,"percent_change":707,"volume":1723,"transactions":9,"vwap":1627},"2025-09-15",79200,{"date":1725,"open":1630,"high":465,"low":441,"close":480,"change":110,"percent_change":457,"volume":1726,"transactions":9,"vwap":480},"2025-09-12",154000,{"date":1728,"open":1630,"high":497,"low":1630,"close":440,"change":363,"percent_change":298,"volume":1729,"transactions":9,"vwap":440},"2025-09-11",230600,{"date":1731,"open":1732,"high":1576,"low":1627,"close":1630,"change":410,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1630},"2025-09-10",1.65,-2.42,133600,{"date":1736,"open":480,"high":1732,"low":449,"close":1732,"change":19,"percent_change":19,"volume":1737,"transactions":9,"vwap":1732},"2025-09-09",203200,{"date":1739,"open":1732,"high":1732,"low":1555,"close":1732,"change":442,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1732},"2025-09-08",3.12,330700,{"date":1743,"open":441,"high":440,"low":1555,"close":1627,"change":490,"percent_change":506,"volume":1744,"transactions":9,"vwap":1627},"2025-09-05",245000,{"date":1746,"open":1627,"high":1630,"low":1511,"close":449,"change":110,"percent_change":1747,"volume":1748,"transactions":9,"vwap":449},"2025-09-04",-0.63,224700,{"date":1750,"open":1630,"high":489,"low":431,"close":431,"change":216,"percent_change":1751,"volume":1752,"transactions":9,"vwap":431},"2025-09-03",-4.24,317300,{"date":1754,"open":1732,"high":1755,"low":1627,"close":1732,"change":19,"percent_change":19,"volume":1756,"transactions":9,"vwap":1732},"2025-09-02",1.72,255500,{"date":1758,"open":1759,"high":1413,"low":441,"close":1732,"change":207,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1732},"2025-08-29",1.71,-3.51,313200,{"date":1763,"open":1759,"high":1413,"low":1055,"close":1759,"change":384,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1759},"2025-08-28",2.4,229300,{"date":1767,"open":489,"high":498,"low":1627,"close":1055,"change":1323,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1055},"2025-08-27",-1.76,444700,{"date":1771,"open":1755,"high":1772,"low":1055,"close":463,"change":666,"percent_change":1773,"volume":1774,"transactions":9,"vwap":463},"2025-08-26",1.88,8.97,1363500,{"date":1776,"open":487,"high":1777,"low":370,"close":1555,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1555},"2025-08-25",1.8,-0.18,-10.34,372200,{"date":1782,"open":1755,"high":1783,"low":463,"close":1413,"change":384,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1413},"2025-08-22",1.81,2.35,533800,{"date":1787,"open":1755,"high":487,"low":1630,"close":463,"change":232,"percent_change":1788,"volume":1789,"transactions":9,"vwap":463},"2025-08-21",-1.16,564600,{"date":1791,"open":1783,"high":1792,"low":1732,"close":1755,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1755},"2025-08-20",1.9,-1.28,-42.67,2868600,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1333,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1333},"2025-08-19",4.27,2.85,-1.1,-26.83,522600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-08-18",5.03,5.115,4.09,4.1,-1.2,-22.64,328800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1647,"volume":1819,"transactions":9,"vwap":1817},"2025-08-15",5.26,5.386,5.012,5.3,0.26,80100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-08-14",5.77,6.059,4.85,5.04,-0.82,-13.99,297200,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":834,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-13",5.07,5.996,5.86,10.78,154700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":120,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-12",5,5.51,4.99,5.29,4.96,116600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1825,"change":490,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1825},"2025-08-11",5.06,5.25,4.75,0.6,133400,{"date":1852,"open":1853,"high":1854,"low":1838,"close":1855,"change":357,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-08",5.66,5.757,5.01,-13.02,166300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-08-07",5.84,6.17,5.6,5.76,-0.42,-6.8,193400,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-08-06",7.13,5.9,6.18,-1.07,-14.76,268400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1772,"volume":1881,"transactions":9,"vwap":1878},"2025-08-05",6.87,7.25,5.44,0.134,319500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-04",6.948,7.32,6.672,7.116,0.036,0.51,138125,{"date":1892,"open":1884,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-08-01",7.26,6.312,7.08,-0.072,-1.01,152908,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1772,"volume":1906,"transactions":9,"vwap":1904},"2025-07-31",7.392,7.512,7.044,7.152,0.132,200150,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-07-30",6.96,7.56,6.768,7.02,-0.564,-7.44,436350,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-07-29",10.8,10.92,7.224,7.584,0.984,14.91,14904375,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-07-28",7.8,6.036,6.6,-2.16,-24.66,385308,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1935,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1935},"2025-07-25",8.76,8.904,8.136,-0.504,-5.44,229575,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1182,"volume":1948,"transactions":9,"vwap":1946},"2025-07-24",9.276,9.78,8.976,9.264,0.396,196642,{"date":1950,"open":1935,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1871,"volume":1955,"transactions":9,"vwap":1953},"2025-07-23",9.24,8.472,8.868,0.516,181275,{"date":1957,"open":1936,"high":1936,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-07-22",7.836,8.352,-0.204,-2.38,168400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-07-21",7.296,9.096,7.2,8.556,1.428,20.03,502233,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-07-18",7.236,7.716,6.84,7.128,-0.264,-3.57,213767,{"date":1982,"open":1910,"high":1983,"low":1976,"close":1901,"change":1984,"percent_change":327,"volume":1985,"transactions":9,"vwap":1901},"2025-07-17",7.68,-0.192,294950,{"date":1987,"open":1239,"high":1988,"low":1967,"close":1921,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1921},"2025-07-16",8.496,0.72,10.49,373433,{"date":1993,"open":1929,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-07-15",6.9,5.64,6.864,-0.084,-1.21,418908,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1884,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1884},"2025-07-14",8.52,8.544,6.48,-2.172,-23.82,632283,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-07-11",10.44,11.46,8.4,9.12,-2.856,-23.85,1232000,{"date":2018,"open":1935,"high":2019,"low":1239,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-07-10",13.2,11.976,3.576,42.57,9771933,{"date":2025,"open":2026,"high":174,"low":1983,"close":2012,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2012},"2025-07-09",10.728,4.38,108.96,51730608,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1411,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-08",2.964,4.08,2.88,4.02,39.58,3877225,{"date":2039,"open":2040,"high":1740,"low":2041,"close":2034,"change":1896,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2034},"2025-07-07",3.048,2.7,-2.44,116092,{"date":2045,"open":2046,"high":1333,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-07-03",2.808,2.952,0.144,5.13,45925,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2046,"change":2056,"percent_change":1413,"volume":2057,"transactions":9,"vwap":2046},"2025-07-02",2.76,2.904,2.748,0.048,45342,{"date":2059,"open":2060,"high":2034,"low":2061,"close":2053,"change":19,"percent_change":19,"volume":2062,"transactions":9,"vwap":2053},"2025-07-01",2.736,2.664,27567,{"date":2064,"open":2046,"high":2046,"low":2061,"close":2053,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2053},"2025-06-30",0.072,2.68,39308,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":207,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-06-27",2.724,3.024,2.652,2.688,-2.18,53033,{"date":2077,"open":2053,"high":2034,"low":2078,"close":2055,"change":693,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2055},"2025-06-26",2.436,-0.43,88225,{"date":2082,"open":1740,"high":2083,"low":2084,"close":2053,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2053},"2025-06-25",3.168,2.64,-0.36,-11.54,118317,{"date":2089,"open":2090,"high":2090,"low":2091,"close":1740,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1740},"2025-06-24",3.48,2.796,-0.3,-8.77,291050,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2056,"percent_change":376,"volume":2101,"transactions":9,"vwap":2100},"2025-06-23",3.6,3.9,3.216,3.42,1614200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-06-20",3.72,3.84,3.36,3.372,-0.168,-4.75,35683,{"date":2112,"open":2113,"high":2104,"low":2106,"close":2114,"change":1778,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-18",3.672,3.54,-4.84,48208,{"date":2118,"open":2105,"high":2105,"low":2104,"close":2104,"change":2119,"percent_change":1699,"volume":2120,"transactions":9,"vwap":2104},"2025-06-17",-0.12,33633,{"date":2122,"open":2035,"high":2033,"low":2123,"close":2105,"change":2092,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2105},"2025-06-16",3.708,-7.25,36083,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1559,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1559},"2025-06-13",4.128,4.248,3.756,0.024,0.58,31625,{"date":2135,"open":2033,"high":2136,"low":2098,"close":2137,"change":693,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-06-12",4.2,4.116,-0.29,22850,{"date":2141,"open":2142,"high":1563,"low":2143,"close":2128,"change":1025,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2128},"2025-06-11",3.96,3.744,6.83,54217,{"date":2147,"open":2142,"high":2148,"low":2130,"close":2149,"change":1896,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-10",4.152,3.864,-1.83,43300,{"date":2153,"open":2136,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-09",4.56,3.852,3.936,-0.336,-7.87,45833,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":693,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-06",4.44,4.5,4.044,4.272,-0.28,43517,{"date":2169,"open":2162,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1529,"volume":2174,"transactions":9,"vwap":2172},"2025-06-05",4.464,4.104,4.284,-0.096,31967,{"date":2176,"open":2162,"high":2177,"low":2164,"close":2027,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2027},"2025-06-04",4.716,0.096,2.24,175258,{"date":2182,"open":2136,"high":2183,"low":2136,"close":2172,"change":1905,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2172},"2025-06-03",4.524,3.18,47983,{"date":2187,"open":2188,"high":2189,"low":2033,"close":2148,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2148},"2025-06-02",4.74,5.124,-0.048,-1.14,166658,{"date":2194,"open":2162,"high":2154,"low":2033,"close":2136,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2136},"2025-05-30",-0.324,-7.16,41167,{"date":2199,"open":2188,"high":1448,"low":2200,"close":2183,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2183},"2025-05-29",4.404,-0.252,-5.28,35883,{"date":2205,"open":1448,"high":2206,"low":2154,"close":2207,"change":1286,"percent_change":357,"volume":2208,"transactions":9,"vwap":2207},"2025-05-28",4.872,4.776,16950,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-05-27",5.28,4.68,4.812,-0.108,-2.2,22092,{"date":2218,"open":2219,"high":2211,"low":2220,"close":2221,"change":2190,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-05-23",4.824,4.704,4.92,-0.97,17600,{"date":2225,"open":2221,"high":2226,"low":2212,"close":2227,"change":559,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-22",5.4,4.968,2.22,26358,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-05-21",5.52,4.86,-0.492,-9.19,19033,{"date":2238,"open":1647,"high":2226,"low":1647,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-05-20",5.352,0.336,6.7,16158,{"date":2244,"open":2221,"high":2245,"low":2246,"close":2247,"change":2178,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-19",5.1,4.836,5.016,1.95,10383,{"date":2251,"open":2233,"high":2252,"low":2233,"close":2221,"change":207,"percent_change":1809,"volume":2253,"transactions":9,"vwap":2221},"2025-05-16",5.148,12575,{"date":2255,"open":1825,"high":1825,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-15",4.692,4.98,0.18,3.75,21733,{"date":2262,"open":2263,"high":2264,"low":1448,"close":1448,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1448},"2025-05-14",5.328,5.46,-0.444,-8.47,26933,{"date":2269,"open":2270,"high":2271,"low":1647,"close":2272,"change":1997,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-05-13",5.184,5.508,5.244,-1.58,16225,{"date":2276,"open":2277,"high":2232,"low":1647,"close":2263,"change":1778,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2263},"2025-05-12",5.34,-3.27,14158,{"date":2281,"open":2252,"high":2282,"low":1825,"close":2271,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2271},"2025-05-09",5.556,0.528,10.6,9517,{"date":2287,"open":1647,"high":2288,"low":2233,"close":2257,"change":1984,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2257},"2025-05-08",5.544,-3.71,24725,{"date":2292,"open":2211,"high":2226,"low":2293,"close":2294,"change":2190,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-07",5.052,5.172,-0.92,22692,{"date":2298,"open":2299,"high":2300,"low":1647,"close":2301,"change":812,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-06",5.868,5.94,5.22,-9.38,16208,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1863,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1863},"2025-05-05",6,6.12,5.676,-0.216,-3.61,8975,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2314,"change":2258,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2314},"2025-05-02",5.976,6.108,5.784,3.11,16725,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":19,"percent_change":19,"volume":2325,"transactions":9,"vwap":2324},"2025-05-01",5.88,5.892,5.58,5.796,6967,{"date":2327,"open":1863,"high":2328,"low":2329,"close":2324,"change":2330,"percent_change":2331,"volume":2311,"transactions":9,"vwap":2324},"2025-04-30",5.928,5.568,-0.132,-2.23,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2328,"change":2048,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2328},"2025-04-29",5.82,6.096,5.652,2.49,17425,{"date":2340,"open":2341,"high":2306,"low":2271,"close":2316,"change":693,"percent_change":243,"volume":2342,"transactions":9,"vwap":2316},"2025-04-28",5.988,6842,{"date":2344,"open":2345,"high":2307,"low":2346,"close":2324,"change":2108,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2324},"2025-04-25",5.904,5.448,-2.82,16858,{"date":2350,"open":2307,"high":2307,"low":2264,"close":2351,"change":2352,"percent_change":2114,"volume":2353,"transactions":9,"vwap":2351},"2025-04-24",5.964,0.204,25683,{"date":2355,"open":1995,"high":2356,"low":2329,"close":1863,"change":1905,"percent_change":1784,"volume":2357,"transactions":9,"vwap":1863},"2025-04-23",6.228,31225,{"date":2359,"open":2252,"high":1863,"low":2245,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-04-22",5.628,0.348,6.59,12592,{"date":178,"open":2365,"high":1863,"low":2221,"close":2211,"change":2173,"percent_change":1378,"volume":2366,"transactions":9,"vwap":2211},5.376,13067]